01/16/2009,1630,126.75,127.28,126.75,126.95
01/16/2009,1730,126.95,127.10,126.55,126.85
01/16/2009,1830,126.75,127.00,126.45,126.53
01/16/2009,1930,126.40,126.50,126.00,126.00
01/16/2009,2005,125.95,126.53,125.90,126.35
01/20/2009,1630,126.03,126.03,125.15,125.30
01/20/2009,1730,125.47,125.47,124.88,125.10
01/20/2009,1830,124.90,125.20,124.40,124.40
01/20/2009,1930,124.53,124.72,124.25,124.45
01/20/2009,2005,124.45,124.50,123.75,124.10
01/21/2009,1630,124.00,124.38,123.75,123.75
01/21/2009,1730,123.75,123.75,122.75,123.43
01/21/2009,1830,123.60,124.65,123.60,123.97
01/21/2009,1930,124.10,124.10,123.53,123.80
01/21/2009,2005,123.70,123.90,123.35,123.65
01/22/2009,1630,123.65,123.65,122.78,123.13
01/22/2009,1730,123.25,123.25,122.85,123.00
01/22/2009,1830,123.00,123.10,122.55,123.10
01/22/2009,1930,123.13,124.03,123.13,123.80
01/22/2009,2005,123.80,125.15,123.70,124.45
01/23/2009,1630,123.63,123.90,123.15,123.65
01/23/2009,1730,123.70,123.85,123.45,123.85
01/23/2009,1830,123.90,124.20,123.80,124.15
01/23/2009,1930,124.10,125.00,123.65,124.85
01/23/2009,2005,125.00,125.05,124.35,124.75
01/26/2009,1630,125.40,126.15,124.47,125.40
01/26/2009,1730,124.93,125.35,124.75,124.78
01/26/2009,1830,124.55,124.60,124.30,124.40
01/26/2009,1930,124.33,124.45,123.65,123.95
01/26/2009,2005,123.93,124.03,123.65,123.88
01/27/2009,1630,124.03,124.28,123.13,123.50
01/27/2009,1730,123.25,123.50,122.63,123.45
01/27/2009,1830,123.40,123.50,122.88,122.90
01/27/2009,1930,123.18,123.38,122.88,122.88
01/27/2009,2005,122.95,122.95,122.35,122.47
01/28/2009,1630,122.80,123.25,122.45,123.00
01/28/2009,1730,123.03,123.15,122.30,122.38
01/28/2009,1830,122.30,122.55,121.75,122.45
01/28/2009,1930,122.45,122.60,122.30,122.35
01/28/2009,2005,122.65,122.83,122.35,122.65
01/29/2009,1630,121.75,122.35,121.30,122.35
01/29/2009,1730,122.33,122.95,122.05,122.65
01/29/2009,1830,122.70,122.90,122.25,122.25
01/29/2009,1930,122.25,122.38,121.80,121.85
01/29/2009,2005,121.80,122.90,121.80,122.90
01/30/2009,1630,123.00,123.38,122.80,123.38
01/30/2009,1730,123.25,123.80,123.15,123.45
01/30/2009,1830,123.45,123.50,123.03,123.18
01/30/2009,1930,123.08,123.08,122.90,122.90
01/30/2009,2005,122.95,123.60,122.75,123.22
02/02/2009,1630,124.38,125.30,124.38,125.30
02/02/2009,1730,125.30,126.15,125.25,125.75
02/02/2009,1830,125.70,126.15,125.58,125.90
02/02/2009,1930,125.95,126.15,125.90,126.15
02/02/2009,2005,126.08,126.15,126.05,126.10
02/03/2009,1630,126.00,126.00,125.43,125.65
02/03/2009,1730,125.65,125.75,125.20,125.53
02/03/2009,1830,125.50,125.85,125.30,125.70
02/03/2009,1930,125.70,125.85,125.65,125.85
02/03/2009,2005,125.80,125.95,125.58,125.60
02/04/2009,1630,125.90,126.08,125.60,125.75
02/04/2009,1730,125.93,125.95,125.50,125.75
02/04/2009,1830,125.60,125.78,125.58,125.68
02/04/2009,1930,125.75,125.85,125.75,125.75
02/04/2009,2005,125.80,125.80,125.50,125.55
02/05/2009,1630,125.40,125.40,124.90,125.13
02/05/2009,1730,125.30,125.85,125.22,125.75
02/05/2009,1830,125.72,126.58,125.72,126.15
02/05/2009,1930,126.20,126.50,126.10,126.22
02/05/2009,2005,126.25,126.40,126.10,126.35
02/06/2009,1630,126.45,127.00,126.25,126.55
02/06/2009,1730,126.72,127.38,126.72,126.80
02/06/2009,1830,126.80,126.97,126.60,126.72
02/06/2009,1930,126.70,126.95,126.65,126.65
02/06/2009,2005,126.78,126.97,126.50,126.65
02/09/2009,1630,126.22,127.25,126.22,127.20
02/09/2009,1730,127.13,127.80,127.08,127.40
02/09/2009,1830,127.68,127.68,127.30,127.35
02/09/2009,1930,127.47,127.90,127.47,127.70
02/09/2009,2005,127.65,128.05,127.65,127.75
02/10/2009,1630,128.00,129.03,128.00,128.85
02/10/2009,1730,128.75,128.85,128.03,128.57
02/10/2009,1830,128.38,128.40,127.75,127.95
02/10/2009,1930,127.90,128.40,127.85,127.85
02/10/2009,2005,127.93,128.15,127.85,127.85
02/11/2009,1630,128.05,128.22,127.35,127.63
02/11/2009,1730,127.60,128.35,127.60,128.35
02/11/2009,1830,128.25,128.35,128.22,128.30
02/11/2009,1930,128.32,128.55,128.22,128.22
02/11/2009,2005,128.15,128.15,127.30,127.65
02/12/2009,1630,127.40,127.50,126.90,127.20
02/12/2009,1730,127.25,127.58,127.20,127.20
02/12/2009,1830,127.25,127.50,127.25,127.50
02/12/2009,1930,127.55,127.78,127.35,127.40
02/12/2009,2005,127.30,127.47,127.25,127.25
02/13/2009,1630,127.35,128.25,127.30,127.30
02/13/2009,1730,127.55,127.85,126.85,126.95
02/13/2009,1830,126.95,127.00,126.30,126.72
02/13/2009,1930,126.70,127.25,126.35,126.65
02/13/2009,2005,126.70,126.78,126.15,126.65
02/17/2009,1630,125.70,125.80,123.70,123.78
02/17/2009,1730,123.97,124.40,123.70,124.22
02/17/2009,1830,124.20,124.35,123.72,123.90
02/17/2009,1930,124.03,124.03,123.65,123.65
02/17/2009,2005,123.63,123.95,123.63,123.75
02/18/2009,1630,123.65,123.78,123.00,123.45
02/18/2009,1730,123.50,124.05,123.50,123.63
02/18/2009,1830,123.50,123.70,123.50,123.70
02/18/2009,1930,123.55,123.63,123.13,123.13
02/18/2009,2005,123.00,123.00,120.78,121.25
02/19/2009,1630,122.15,122.90,122.05,122.05
02/19/2009,1730,122.00,122.05,121.25,121.80
02/19/2009,1830,121.75,122.00,121.35,121.47
02/19/2009,1930,121.40,122.25,121.38,122.25
02/19/2009,2005,122.28,122.75,122.28,122.75
02/20/2009,1630,121.15,121.65,120.40,121.53
02/20/2009,1730,121.53,121.78,120.15,120.75
02/20/2009,1830,120.20,120.95,119.85,120.95
02/20/2009,1930,120.85,120.85,119.78,120.00
02/20/2009,2005,120.25,120.93,120.25,120.60
02/23/2009,1630,121.25,121.45,120.83,120.90
02/23/2009,1730,120.88,121.10,120.65,120.95
02/23/2009,1830,120.75,120.75,119.95,120.08
02/23/2009,1930,120.03,120.53,119.83,120.53
02/23/2009,2005,120.25,121.00,120.25,120.80
02/24/2009,1630,120.28,120.83,120.28,120.75
02/24/2009,1730,120.78,121.93,120.78,121.93
02/24/2009,1830,121.95,122.25,121.85,122.15
02/24/2009,1930,122.20,122.90,122.20,122.83
02/24/2009,2005,122.85,123.20,122.80,122.90
02/25/2009,1630,122.83,122.83,121.85,122.58
02/25/2009,1730,122.35,122.45,122.25,122.45
02/25/2009,1830,122.53,122.72,122.15,122.30
02/25/2009,1930,122.20,122.30,121.93,122.30
02/25/2009,2005,122.25,122.97,122.25,122.60
02/26/2009,1630,123.10,124.47,123.05,124.43
02/26/2009,1730,124.25,124.60,123.95,124.28
02/26/2009,1830,124.15,124.20,123.65,123.65
02/26/2009,1930,123.65,123.93,123.65,123.68
02/26/2009,2005,123.90,124.80,123.90,124.72
02/27/2009,1630,124.00,124.47,123.70,124.47
02/27/2009,1730,124.45,124.93,124.13,124.90
02/27/2009,1830,124.95,125.45,124.45,124.50
02/27/2009,1930,124.55,124.85,124.30,124.70
02/27/2009,2005,124.75,124.93,124.47,124.93
03/02/2009,1630,124.30,124.65,122.55,123.25
03/02/2009,1730,123.30,123.40,122.90,123.20
03/02/2009,1830,123.08,123.25,122.63,123.22
03/02/2009,1930,123.38,123.60,123.10,123.10
03/02/2009,2005,123.13,123.55,123.00,123.55
03/03/2009,1630,123.63,123.80,123.40,123.68
03/03/2009,1730,123.63,123.78,123.20,123.50
03/03/2009,1830,123.30,123.90,123.22,123.60
03/03/2009,1930,123.90,123.90,123.63,123.90
03/03/2009,2005,123.65,123.78,123.55,123.78
03/04/2009,1630,124.80,125.55,124.78,124.90
03/04/2009,1730,125.03,125.08,124.63,124.95
03/04/2009,1830,125.05,125.05,124.75,124.75
03/04/2009,1930,124.78,124.78,124.47,124.78
03/04/2009,2005,124.78,124.78,124.45,124.75
03/05/2009,1630,124.30,124.65,123.53,123.83
03/05/2009,1730,123.83,124.03,123.50,123.53
03/05/2009,1830,123.50,123.63,123.18,123.47
03/05/2009,1930,123.53,123.95,123.47,123.88
03/05/2009,2005,123.90,123.93,123.55,123.68
03/06/2009,1630,124.05,124.30,123.60,123.60
03/06/2009,1730,123.78,123.78,123.22,123.35
03/06/2009,1830,123.45,123.68,123.40,123.40
03/06/2009,1930,123.35,123.35,122.05,122.15
03/06/2009,2005,122.22,122.22,121.18,121.63
03/09/2009,1630,121.95,122.93,121.65,122.35
03/09/2009,1730,122.25,122.25,121.83,122.10
03/09/2009,1830,122.05,122.15,121.95,122.05
03/09/2009,1930,122.05,122.10,121.47,121.70
03/09/2009,2005,121.72,121.80,121.60,121.78
03/10/2009,1630,122.25,123.00,122.05,122.45
03/10/2009,1730,122.40,122.40,121.97,122.10
03/10/2009,1830,122.20,122.47,122.05,122.25
03/10/2009,1930,122.15,122.15,121.53,121.53
03/10/2009,2005,121.68,121.88,121.47,121.80
03/11/2009,1630,121.75,122.45,121.70,122.33
03/11/2009,1730,122.30,122.35,121.90,122.25
03/11/2009,1830,122.05,122.20,121.97,121.97
03/11/2009,1930,121.97,121.97,121.15,121.15
03/11/2009,2005,121.10,121.33,120.38,121.10
03/12/2009,1630,120.90,121.60,120.53,121.40
03/12/2009,1730,121.18,121.50,121.05,121.35
03/12/2009,1830,121.40,122.08,121.30,121.78
03/12/2009,1930,121.85,122.68,121.85,122.10
03/12/2009,2005,122.10,122.13,121.78,122.13
03/13/2009,1630,122.70,123.00,122.53,122.75
03/13/2009,1730,122.75,123.83,122.68,122.83
03/13/2009,1830,122.80,122.80,122.58,122.58
03/13/2009,1930,122.80,123.22,122.80,123.22
03/13/2009,2005,123.13,123.15,122.95,123.00
03/16/2009,1630,123.15,123.22,123.00,123.18
03/16/2009,1730,123.05,123.30,122.85,123.18
03/16/2009,1830,123.13,123.22,122.43,122.55
03/16/2009,1930,122.45,122.83,122.43,122.72
03/16/2009,2005,122.65,123.03,122.47,122.88
03/17/2009,1630,122.78,122.95,122.75,122.80
03/17/2009,1730,122.80,122.93,122.68,122.78
03/17/2009,1830,122.83,123.00,122.83,122.85
03/17/2009,1930,123.05,123.90,123.05,123.65
03/17/2009,2005,123.68,123.88,123.58,123.60
03/18/2009,1630,123.97,124.20,123.25,123.43
03/18/2009,1730,123.50,124.30,123.38,123.97
03/18/2009,1830,123.90,123.95,123.65,123.88
03/18/2009,1930,123.75,124.05,123.75,123.90
03/18/2009,2005,123.80,123.85,123.55,123.55
03/19/2009,1630,125.20,125.25,124.25,124.95
03/19/2009,1730,124.95,125.47,124.65,124.72
03/19/2009,1830,124.85,124.85,124.50,124.63
03/19/2009,1930,124.72,125.05,124.72,124.97
03/19/2009,2005,124.83,125.25,124.80,125.20
03/20/2009,1630,125.08,125.13,124.90,125.00
03/20/2009,1730,125.15,125.50,125.13,125.13
03/20/2009,1830,125.30,125.40,125.15,125.15
03/20/2009,1930,125.35,125.35,124.55,124.55
03/20/2009,2005,124.60,125.10,124.55,124.90
03/23/2009,1630,124.95,125.80,124.83,125.60
03/23/2009,1730,125.55,125.55,125.08,125.10
03/23/2009,1830,125.08,125.45,125.08,125.45
03/23/2009,1930,125.33,125.53,125.15,125.30
03/23/2009,2005,125.25,125.50,125.25,125.33
03/24/2009,1630,125.30,125.33,125.10,125.15
03/24/2009,1730,125.25,125.25,124.93,125.03
03/24/2009,1830,124.97,125.50,124.93,125.45
03/24/2009,1930,125.60,125.85,125.55,125.85
03/24/2009,2005,125.90,126.15,125.85,126.00
03/25/2009,1630,126.10,126.20,125.40,125.40
03/25/2009,1730,125.75,125.75,124.70,125.22
03/25/2009,1830,125.25,125.30,124.50,124.68
03/25/2009,1930,124.70,124.90,124.40,124.80
03/25/2009,2005,124.80,125.03,124.78,124.90
03/26/2009,1630,125.30,125.30,124.85,125.15
03/26/2009,1730,125.20,125.20,124.90,124.95
03/26/2009,1830,124.90,125.03,124.90,125.00
03/26/2009,1930,125.00,125.00,124.25,124.25
03/26/2009,2005,124.40,124.40,123.88,124.28
03/27/2009,1630,124.20,124.35,124.05,124.22
03/27/2009,1730,124.30,124.55,123.65,123.72
03/27/2009,1830,123.90,123.90,123.43,123.50
03/27/2009,1930,123.55,123.75,123.45,123.75
03/27/2009,2005,123.55,123.70,123.50,123.55
03/30/2009,1630,123.35,123.35,123.10,123.15
03/30/2009,1730,123.15,123.15,122.68,122.95
03/30/2009,1830,122.90,123.15,122.88,123.05
03/30/2009,1930,123.08,123.13,122.45,122.45
03/30/2009,2005,122.58,122.58,122.25,122.40
03/31/2009,1630,122.50,122.50,122.03,122.20
03/31/2009,1730,122.25,122.40,122.20,122.38
03/31/2009,1830,122.35,122.60,122.25,122.47
03/31/2009,1930,122.53,123.15,122.47,123.15
03/31/2009,2005,123.05,123.65,123.05,123.45
04/01/2009,1630,123.35,123.75,123.28,123.50
04/01/2009,1730,123.45,123.47,123.18,123.18
04/01/2009,1830,123.18,123.25,123.13,123.13
04/01/2009,1930,123.15,123.28,123.05,123.20
04/01/2009,2005,123.18,123.40,123.15,123.38
04/02/2009,1630,123.60,125.13,123.53,124.97
04/02/2009,1730,125.03,125.05,124.80,125.03
04/02/2009,1830,125.08,125.22,125.00,125.15
04/02/2009,1930,125.10,125.47,124.93,124.93
04/02/2009,2005,124.85,125.10,124.78,124.78
04/03/2009,1630,125.15,125.70,125.10,125.65
04/03/2009,1730,125.65,125.65,125.43,125.47
04/03/2009,1830,125.55,126.20,125.53,126.20
04/03/2009,1930,126.20,126.28,125.93,125.95
04/03/2009,2005,125.95,126.20,125.85,125.85
04/06/2009,1630,126.10,126.10,125.65,125.83
04/06/2009,1730,125.80,126.78,125.75,126.50
04/06/2009,1830,126.53,126.68,126.33,126.50
04/06/2009,1930,126.45,126.53,126.25,126.45
04/06/2009,2005,126.40,126.95,126.35,126.85
04/07/2009,1630,126.72,126.72,126.33,126.58
04/07/2009,1730,126.58,126.70,126.40,126.55
04/07/2009,1830,126.63,126.75,126.60,126.75
04/07/2009,1930,126.75,126.95,126.68,126.93
04/07/2009,2005,126.75,126.75,126.47,126.50
04/08/2009,1630,126.72,126.85,126.55,126.70
04/08/2009,1730,126.58,127.05,126.53,126.97
04/08/2009,1830,126.97,127.03,126.80,126.80
04/08/2009,1930,126.88,126.97,126.85,126.97
04/08/2009,2005,126.90,126.90,126.75,126.75
04/09/2009,1630,128.07,128.55,127.95,128.15
04/09/2009,1730,128.05,128.30,127.95,128.22
04/09/2009,1830,128.25,128.40,128.22,128.32
04/09/2009,1930,128.32,128.50,128.25,128.40
04/09/2009,2005,128.40,128.45,128.20,128.22
04/13/2009,1630,128.25,128.25,127.83,128.20
04/13/2009,1730,128.25,128.30,127.97,127.97
04/13/2009,1830,128.07,128.40,128.07,128.40
04/13/2009,1930,128.28,128.70,128.28,128.70
04/13/2009,2005,128.70,129.18,128.68,129.18
04/14/2009,1630,128.95,129.15,128.60,128.75
04/14/2009,1730,128.70,128.72,128.43,128.68
04/14/2009,1830,128.57,128.75,128.40,128.60
04/14/2009,1930,128.57,128.82,128.18,128.18
04/14/2009,2005,128.15,128.20,127.80,127.85
04/15/2009,1630,128.45,128.90,128.43,128.65
04/15/2009,1730,128.65,128.75,128.57,128.75
04/15/2009,1830,128.75,129.03,128.75,129.03
04/15/2009,1930,129.03,129.55,128.97,129.35
04/15/2009,2005,129.30,129.38,129.22,129.32
04/16/2009,1630,129.70,129.80,129.57,129.80
04/16/2009,1730,129.82,129.88,129.65,129.68
04/16/2009,1830,129.65,129.65,128.75,128.75
04/16/2009,1930,128.70,129.03,128.55,128.93
04/16/2009,2005,128.90,128.93,128.60,128.93
04/17/2009,1630,129.05,129.25,128.50,128.53
04/17/2009,1730,128.53,128.78,128.22,128.63
04/17/2009,1830,128.63,128.90,128.38,128.88
04/17/2009,1930,128.88,129.25,128.82,129.15
04/17/2009,2005,129.15,129.32,128.93,128.97
04/20/2009,1630,128.45,128.45,127.58,127.60
04/20/2009,1730,127.72,127.85,127.40,127.75
04/20/2009,1830,127.78,127.97,127.75,127.93
04/20/2009,1930,127.78,127.95,127.63,127.63
04/20/2009,2005,127.60,127.70,127.58,127.70
04/21/2009,1630,128.05,128.75,128.05,128.57
04/21/2009,1730,128.57,128.72,128.55,128.60
04/21/2009,1830,128.60,128.68,128.55,128.55
04/21/2009,1930,128.65,129.03,128.57,128.57
04/21/2009,2005,128.63,128.80,128.63,128.80
04/22/2009,1630,128.82,128.85,128.57,128.80
04/22/2009,1730,128.75,128.75,128.15,128.35
04/22/2009,1830,128.38,128.97,128.38,128.95
04/22/2009,1930,128.88,128.88,128.63,128.65
04/22/2009,2005,128.75,128.82,128.75,128.82
04/23/2009,1630,128.45,129.18,128.38,129.10
04/23/2009,1730,129.18,129.25,128.78,129.13
04/23/2009,1830,129.07,129.13,129.00,129.03
04/23/2009,1930,129.03,129.03,128.35,128.60
04/23/2009,2005,128.60,128.60,128.32,128.60
04/24/2009,1630,128.75,128.80,128.35,128.40
04/24/2009,1730,128.35,128.80,128.35,128.65
04/24/2009,1830,128.65,128.75,128.45,128.55
04/24/2009,1930,128.50,128.70,128.45,128.55
04/24/2009,2005,128.63,128.70,128.40,128.45
04/27/2009,1630,127.63,127.90,127.15,127.72
04/27/2009,1730,127.78,128.50,127.75,128.32
04/27/2009,1830,128.20,128.32,128.18,128.22
04/27/2009,1930,128.15,128.15,127.78,127.80
04/27/2009,2005,127.78,127.93,127.63,127.83
04/28/2009,1630,127.95,128.18,127.83,127.93
04/28/2009,1730,127.97,128.10,127.47,127.60
04/28/2009,1830,127.70,127.70,126.90,127.28
04/28/2009,1930,127.40,127.70,127.28,127.50
04/28/2009,2005,127.47,127.47,127.08,127.10
04/29/2009,1630,127.43,127.85,127.43,127.72
04/29/2009,1730,127.72,127.72,127.53,127.58
04/29/2009,1830,127.58,128.10,127.58,128.10
04/29/2009,1930,128.10,128.10,127.72,128.05
04/29/2009,2005,127.93,128.18,127.83,128.18
04/30/2009,1630,128.03,128.60,127.58,127.85
04/30/2009,1730,127.60,127.75,127.38,127.63
04/30/2009,1830,127.63,127.63,127.08,127.35
04/30/2009,1930,127.35,127.45,127.20,127.20
04/30/2009,2005,127.20,127.95,127.20,127.63
05/01/2009,1630,127.68,127.68,127.30,127.38
05/01/2009,1730,127.28,127.55,127.28,127.33
05/01/2009,1830,127.33,127.38,127.08,127.15
05/01/2009,1930,127.20,127.43,126.95,127.03
05/01/2009,2005,126.95,126.95,126.43,126.53
05/04/2009,1630,126.58,126.60,125.83,126.13
05/04/2009,1730,126.20,126.85,126.05,126.85
05/04/2009,1830,126.78,126.78,126.43,126.53
05/04/2009,1930,126.53,126.83,126.53,126.72
05/04/2009,2005,126.72,126.78,126.60,126.72
05/05/2009,1630,126.72,126.88,126.63,126.80
05/05/2009,1730,126.83,126.90,126.70,126.78
05/05/2009,1830,126.83,126.85,126.68,126.78
05/05/2009,1930,126.78,126.78,126.68,126.68
05/05/2009,2005,126.68,126.78,126.63,126.72
05/06/2009,1630,127.45,127.53,127.33,127.47
05/06/2009,1730,127.47,127.58,127.28,127.28
05/06/2009,1830,127.22,127.30,127.13,127.22
05/06/2009,1930,127.18,127.20,126.80,126.88
05/06/2009,2005,126.90,127.05,126.90,126.93
05/07/2009,1630,127.28,127.40,126.22,126.43
05/07/2009,1730,126.38,126.80,126.35,126.68
05/07/2009,1830,126.65,126.68,126.18,126.20
05/07/2009,1930,126.20,126.83,126.20,126.78
05/07/2009,2005,127.03,127.13,126.72,127.10
05/08/2009,1630,127.65,128.10,127.65,127.78
05/08/2009,1730,127.72,128.03,127.65,127.95
05/08/2009,1830,127.95,128.60,127.93,128.55
05/08/2009,1930,128.38,128.55,128.38,128.47
05/08/2009,2005,128.47,128.88,128.38,128.88
05/11/2009,1630,128.68,128.78,128.40,128.72
05/11/2009,1730,128.68,129.68,128.63,129.57
05/11/2009,1830,129.60,129.75,129.57,129.65
05/11/2009,1930,129.68,129.78,129.50,129.78
05/11/2009,2005,129.68,129.90,129.65,129.72
05/12/2009,1630,129.82,129.93,129.68,129.85
05/12/2009,1730,129.90,129.93,129.53,129.60
05/12/2009,1830,129.60,129.60,129.22,129.53
05/12/2009,1930,129.53,129.80,129.50,129.75
05/12/2009,2005,129.78,129.82,129.50,129.68
05/13/2009,1630,129.32,129.32,128.68,129.22
05/13/2009,1730,129.22,129.72,129.15,129.63
05/13/2009,1830,129.60,130.00,129.53,130.00
05/13/2009,1930,130.00,130.15,129.43,129.53
05/13/2009,2005,129.53,129.53,129.20,129.47
05/14/2009,1630,129.63,129.82,129.57,129.63
05/14/2009,1730,129.63,129.82,129.53,129.82
05/14/2009,1830,129.82,130.03,129.72,129.93
05/14/2009,1930,129.88,130.00,129.53,129.78
05/14/2009,2005,129.80,129.82,129.63,129.70
05/15/2009,1630,129.82,130.32,129.80,129.90
05/15/2009,1730,129.97,130.13,129.88,129.93
05/15/2009,1830,130.03,130.05,129.45,129.63
05/15/2009,1930,129.65,129.82,129.50,129.68
05/15/2009,2005,129.80,129.82,129.53,129.63
05/18/2009,1630,129.72,129.82,129.60,129.75
05/18/2009,1730,129.75,130.05,129.72,129.85
05/18/2009,1830,129.78,130.18,129.78,130.07
05/18/2009,1930,130.13,130.15,129.90,129.93
05/18/2009,2005,130.03,130.03,129.80,129.82
05/19/2009,1630,129.88,129.93,129.03,129.93
05/19/2009,1730,129.93,130.13,129.90,129.97
05/19/2009,1830,130.03,130.03,129.85,129.85
05/19/2009,1930,129.85,129.85,129.22,129.47
05/19/2009,2005,129.43,129.50,129.32,129.32
05/20/2009,1630,129.53,129.93,129.53,129.55
05/20/2009,1730,129.57,129.63,129.30,129.43
05/20/2009,1830,129.40,129.47,128.65,129.07
05/20/2009,1930,129.07,129.53,129.03,129.53
05/20/2009,2005,129.63,129.88,129.53,129.72
05/21/2009,1630,129.43,129.53,129.03,129.07
05/21/2009,1730,129.07,129.45,129.07,129.38
05/21/2009,1830,129.38,129.43,129.35,129.35
05/21/2009,1930,129.40,129.78,129.40,129.78
05/21/2009,2005,129.72,129.75,129.65,129.68
05/22/2009,1630,129.97,130.28,129.85,130.18
05/22/2009,1730,130.13,130.22,130.10,130.22
05/22/2009,1830,130.22,130.22,129.90,129.95
05/22/2009,1930,129.97,130.07,129.57,129.75
05/22/2009,2005,129.68,130.13,129.68,130.07
05/26/2009,1630,130.03,130.82,130.03,130.32
05/26/2009,1730,130.40,130.72,130.22,130.63
05/26/2009,1830,130.55,130.82,130.53,130.72
05/26/2009,1930,130.72,130.75,130.53,130.68
05/26/2009,2005,130.68,130.68,130.50,130.57
05/27/2009,1630,130.90,131.03,130.32,130.60
05/27/2009,1730,130.57,131.18,130.45,131.18
05/27/2009,1830,131.13,131.15,130.90,131.03
05/27/2009,1930,131.03,131.10,130.82,130.93
05/27/2009,2005,130.88,130.88,130.38,130.47
05/28/2009,1630,130.63,130.68,130.28,130.38
05/28/2009,1730,130.32,130.45,130.03,130.38
05/28/2009,1830,130.32,130.50,129.78,129.97
05/28/2009,1930,129.90,130.07,129.88,129.97
05/28/2009,2005,129.88,129.95,129.80,129.95
05/29/2009,1630,130.00,130.03,129.68,129.68
05/29/2009,1730,129.68,129.78,129.45,129.45
05/29/2009,1830,129.43,129.88,129.28,129.63
05/29/2009,1930,129.57,129.80,129.43,129.75
05/29/2009,2005,129.80,129.82,129.55,129.57
06/01/2009,1630,130.47,130.53,129.63,130.07
06/01/2009,1730,130.07,130.18,129.93,129.93
06/01/2009,1830,129.93,129.97,128.85,129.00
06/01/2009,1930,129.00,129.18,128.85,128.97
06/01/2009,2005,128.93,128.93,126.97,128.13
06/02/2009,1630,127.93,128.18,127.58,127.65
06/02/2009,1730,127.68,127.72,126.03,126.03
06/02/2009,1830,126.03,126.78,126.00,126.58
06/02/2009,1930,126.63,126.68,125.97,126.22
06/02/2009,2005,126.10,126.18,125.20,125.20
06/03/2009,1630,125.03,125.03,124.35,124.35
06/03/2009,1730,124.60,124.93,124.33,124.88
06/03/2009,1830,124.93,124.97,124.60,124.60
06/03/2009,1930,124.55,124.58,124.15,124.22
06/03/2009,2005,124.22,124.33,124.10,124.28
06/04/2009,1630,125.00,125.03,124.63,124.63
06/04/2009,1730,124.53,124.53,123.65,124.28
06/04/2009,1830,124.22,124.47,123.88,123.97
06/04/2009,1930,124.03,124.13,123.80,124.13
06/04/2009,2005,124.08,124.68,123.93,124.68
06/05/2009,1630,124.88,124.93,124.18,124.28
06/05/2009,1730,124.25,124.75,124.20,124.68
06/05/2009,1830,124.68,124.68,124.33,124.50
06/05/2009,1930,124.50,124.63,124.43,124.47
06/05/2009,2005,124.47,124.78,124.35,124.53
06/08/2009,1630,124.43,124.72,124.30,124.65
06/08/2009,1730,124.68,124.80,124.53,124.53
06/08/2009,1830,124.65,124.65,122.45,123.88
06/08/2009,1930,123.83,123.83,123.47,123.63
06/08/2009,2005,123.63,123.93,123.55,123.93
06/09/2009,1630,123.93,124.33,123.63,123.97
06/09/2009,1730,123.93,124.13,123.53,124.05
06/09/2009,1830,124.05,124.28,124.05,124.25
06/09/2009,1930,124.20,124.68,124.00,124.68
06/09/2009,2005,124.53,124.55,124.35,124.38
06/10/2009,1630,124.58,124.58,123.88,124.13
06/10/2009,1730,124.13,124.33,123.85,124.25
06/10/2009,1830,124.28,124.33,124.00,124.15
06/10/2009,1930,124.18,124.33,123.88,123.97
06/10/2009,2005,123.97,124.22,123.63,124.00
06/11/2009,1630,123.43,124.18,123.43,123.78
06/11/2009,1730,123.72,123.80,123.58,123.72
06/11/2009,1830,123.75,124.08,123.43,124.08
06/11/2009,1930,124.03,124.38,123.85,124.25
06/11/2009,2005,124.22,124.50,124.18,124.18
06/12/2009,1630,124.53,124.53,123.83,123.85
06/12/2009,1730,123.83,124.83,123.83,124.45
06/12/2009,1830,124.58,125.10,124.58,124.78
06/12/2009,1930,124.78,125.13,124.75,124.83
06/12/2009,2005,124.95,125.85,124.85,125.72
06/15/2009,1630,125.53,125.60,125.08,125.08
06/15/2009,1730,125.05,125.43,124.88,125.30
06/15/2009,1830,125.45,125.45,125.18,125.25
06/15/2009,1930,125.28,125.45,125.08,125.10
06/15/2009,2005,125.05,125.22,124.90,125.13
06/16/2009,1630,125.40,125.63,125.13,125.63
06/16/2009,1730,125.65,126.03,125.50,125.63
06/16/2009,1830,125.68,125.68,125.45,125.53
06/16/2009,1930,125.53,125.53,125.03,125.03
06/16/2009,2005,125.05,125.05,124.45,124.58
06/17/2009,1630,124.43,125.03,124.28,124.65
06/17/2009,1730,124.68,124.83,124.43,124.83
06/17/2009,1830,124.90,125.03,124.83,124.93
06/17/2009,1930,124.93,125.05,124.70,124.97
06/17/2009,2005,124.95,125.38,124.93,125.38
06/18/2009,1630,125.68,126.75,125.63,125.65
06/18/2009,1730,125.63,125.80,125.22,125.72
06/18/2009,1830,125.75,125.83,125.38,125.70
06/18/2009,1930,125.65,125.65,125.43,125.63
06/18/2009,2005,125.70,125.80,125.65,125.75
06/19/2009,1630,126.03,126.25,125.80,126.13
06/19/2009,1730,126.15,126.28,126.03,126.18
06/19/2009,1830,126.13,126.18,125.68,125.68
06/19/2009,1930,125.65,125.93,125.58,125.72
06/19/2009,2005,125.72,126.22,125.65,126.15
06/22/2009,1630,126.28,126.88,126.18,126.63
06/22/2009,1730,126.72,126.97,126.45,126.97
06/22/2009,1830,126.97,127.08,126.63,126.80
06/22/2009,1930,126.83,126.97,126.78,126.83
06/22/2009,2005,126.88,127.03,126.88,126.88
06/23/2009,1630,127.38,127.55,127.10,127.35
06/23/2009,1730,127.43,127.53,127.08,127.38
06/23/2009,1830,127.38,127.72,127.33,127.43
06/23/2009,1930,127.43,127.47,127.38,127.40
06/23/2009,2005,127.40,127.93,127.40,127.83
06/24/2009,1630,127.85,128.03,127.28,127.70
06/24/2009,1730,127.60,127.60,127.18,127.18
06/24/2009,1830,127.22,127.35,126.88,126.88
06/24/2009,1930,126.88,126.88,126.55,126.60
06/24/2009,2005,126.70,127.08,126.70,127.08
06/25/2009,1630,126.80,127.13,126.80,127.03
06/25/2009,1730,126.95,127.08,126.78,126.88
06/25/2009,1830,126.88,127.38,126.85,127.03
06/25/2009,1930,127.13,127.25,126.95,127.08
06/25/2009,2005,127.08,127.20,127.05,127.08
06/26/2009,1630,126.83,127.03,126.78,127.03
06/26/2009,1730,127.03,127.28,126.88,126.93
06/26/2009,1830,126.97,127.00,126.90,127.00
06/26/2009,1930,126.93,127.22,126.90,127.10
06/26/2009,2005,127.08,127.13,126.95,126.97
06/29/2009,1630,126.97,127.18,126.85,127.03
06/29/2009,1730,127.05,127.58,127.05,127.53
06/29/2009,1830,127.45,128.53,127.35,128.32
06/29/2009,1930,128.35,130.00,128.35,129.53
06/29/2009,2005,129.53,129.97,129.40,129.85
06/30/2009,1630,130.57,131.45,130.57,131.22
06/30/2009,1730,131.28,131.32,130.80,131.10
06/30/2009,1830,131.10,131.40,130.97,131.22
06/30/2009,1930,131.28,131.38,130.43,130.53
06/30/2009,2005,130.53,130.97,129.93,130.78
07/01/2009,1630,131.28,131.45,130.85,131.28
07/01/2009,1730,131.20,131.72,131.13,131.72
07/01/2009,1830,131.68,132.07,131.68,131.95
07/01/2009,1930,131.93,131.95,131.47,131.78
07/01/2009,2005,131.55,132.00,131.43,131.78
07/02/2009,1630,130.88,131.03,130.38,130.63
07/02/2009,1730,130.65,131.03,130.63,130.88
07/02/2009,1830,130.93,131.07,130.72,131.03
07/02/2009,1930,131.03,131.50,131.00,131.45
07/02/2009,2005,131.50,131.70,131.40,131.50
07/06/2009,1630,131.65,132.43,131.53,131.63
07/06/2009,1730,131.55,132.07,131.53,131.95
07/06/2009,1830,131.82,132.03,131.55,131.85
07/06/2009,1930,131.85,132.00,131.80,131.88
07/06/2009,2005,131.82,132.07,131.78,132.07
07/07/2009,1630,131.82,131.88,131.28,131.47
07/07/2009,1730,131.53,131.53,130.97,131.07
07/07/2009,1830,131.07,131.10,130.63,130.65
07/07/2009,1930,130.65,130.85,130.53,130.78
07/07/2009,2005,130.75,130.93,130.53,130.93
07/08/2009,1630,130.63,130.72,130.07,130.15
07/08/2009,1730,130.13,130.38,129.97,130.03
07/08/2009,1830,130.00,130.07,129.55,129.72
07/08/2009,1930,129.70,130.00,129.60,129.85
07/08/2009,2005,129.95,130.00,129.78,129.78
07/09/2009,1630,130.03,130.53,129.93,130.25
07/09/2009,1730,130.32,131.00,130.22,130.82
07/09/2009,1830,130.85,131.25,130.82,130.97
07/09/2009,1930,131.05,131.18,130.88,130.93
07/09/2009,2005,130.97,130.97,130.63,130.97
07/10/2009,1630,130.28,130.85,130.25,130.47
07/10/2009,1730,130.47,130.80,130.35,130.63
07/10/2009,1830,130.68,131.13,130.68,131.00
07/10/2009,1930,130.97,130.97,130.68,130.85
07/10/2009,2005,130.90,131.07,130.88,131.07
07/13/2009,1630,131.07,131.80,131.03,131.80
07/13/2009,1730,131.80,132.95,131.80,132.57
07/13/2009,1830,132.47,132.47,132.18,132.28
07/13/2009,1930,132.30,132.30,131.97,132.03
07/13/2009,2005,132.03,132.05,131.72,131.78
07/14/2009,1630,131.82,131.88,131.53,131.63
07/14/2009,1730,131.57,131.63,131.43,131.50
07/14/2009,1830,131.57,131.60,131.32,131.45
07/14/2009,1930,131.53,131.68,131.47,131.55
07/14/2009,2005,131.57,131.57,131.13,131.22
07/15/2009,1630,131.43,132.00,131.40,131.72
07/15/2009,1730,131.78,131.85,131.43,131.43
07/15/2009,1830,131.43,131.50,131.07,131.20
07/15/2009,1930,131.18,131.43,131.13,131.32
07/15/2009,2005,131.32,131.43,131.10,131.18
07/16/2009,1630,132.00,132.53,131.57,132.47
07/16/2009,1730,132.47,132.63,132.13,132.22
07/16/2009,1830,132.28,132.28,132.03,132.07
07/16/2009,1930,132.03,132.18,131.90,131.95
07/16/2009,2005,131.93,132.22,131.88,132.10
07/17/2009,1630,132.03,132.05,131.68,131.93
07/17/2009,1730,131.95,132.25,131.80,131.97
07/17/2009,1830,132.03,132.15,131.97,132.15
07/17/2009,1930,132.15,132.65,131.97,132.60
07/17/2009,2005,132.60,132.72,132.43,132.55
07/20/2009,1630,132.68,132.85,132.38,132.38
07/20/2009,1730,132.30,132.35,131.95,132.20
07/20/2009,1830,132.20,132.32,131.80,132.03
07/20/2009,1930,132.07,132.60,132.07,132.53
07/20/2009,2005,132.47,132.55,132.28,132.28
07/21/2009,1630,132.32,132.32,131.43,131.57
07/21/2009,1730,131.68,132.20,131.65,131.82
07/21/2009,1830,131.68,131.70,131.38,131.55
07/21/2009,1930,131.55,131.55,131.30,131.47
07/21/2009,2005,131.45,131.55,131.25,131.25
07/22/2009,1630,131.28,131.53,131.22,131.32
07/22/2009,1730,131.30,131.30,131.05,131.07
07/22/2009,1830,131.05,131.15,130.82,131.13
07/22/2009,1930,131.20,131.28,131.10,131.18
07/22/2009,2005,131.22,131.38,131.05,131.07
07/23/2009,1630,130.88,130.90,130.43,130.43
07/23/2009,1730,130.60,131.07,130.32,130.72
07/23/2009,1830,130.75,130.97,130.75,130.85
07/23/2009,1930,130.88,130.97,130.60,130.60
07/23/2009,2005,130.60,130.70,130.35,130.35
07/24/2009,1630,130.03,130.22,129.63,130.20
07/24/2009,1730,130.22,130.38,130.15,130.15
07/24/2009,1830,130.25,130.57,130.18,130.53
07/24/2009,1930,130.50,130.57,130.35,130.35
07/24/2009,2005,130.47,130.57,130.45,130.53
07/27/2009,1630,130.63,130.63,129.97,130.20
07/27/2009,1730,130.20,130.40,130.20,130.32
07/27/2009,1830,130.20,130.20,130.05,130.10
07/27/2009,1930,130.18,130.32,130.15,130.20
07/27/2009,2005,130.28,130.30,130.22,130.30
07/28/2009,1630,130.40,130.72,130.15,130.22
07/28/2009,1730,130.22,130.35,130.20,130.25
07/28/2009,1830,130.25,131.15,130.25,131.00
07/28/2009,1930,131.00,131.00,130.88,131.00
07/28/2009,2005,130.88,131.13,130.85,131.00
07/29/2009,1630,130.85,130.88,130.22,130.32
07/29/2009,1730,130.30,130.47,130.05,130.10
07/29/2009,1830,130.15,130.28,130.00,130.05
07/29/2009,1930,130.05,130.22,129.90,130.03
07/29/2009,2005,130.13,130.13,130.05,130.10
07/30/2009,1630,130.38,130.57,130.38,130.43
07/30/2009,1730,130.32,130.57,130.20,130.25
07/30/2009,1830,130.25,130.28,130.07,130.07
07/30/2009,1930,130.10,130.45,130.05,130.40
07/30/2009,2005,130.45,130.60,130.25,130.25
07/31/2009,1630,130.22,130.50,129.95,130.50
07/31/2009,1730,130.10,130.50,130.10,130.35
07/31/2009,1830,130.25,130.38,130.10,130.28
07/31/2009,1930,130.15,130.25,129.95,130.15
07/31/2009,2005,130.05,130.68,130.05,130.47
08/03/2009,1630,130.05,130.55,130.05,130.28
08/03/2009,1730,130.43,130.63,130.22,130.30
08/03/2009,1830,130.25,130.35,130.05,130.13
08/03/2009,1930,130.10,130.10,130.05,130.05
08/03/2009,2005,130.05,130.20,129.90,129.90
08/04/2009,1630,129.75,129.80,129.30,129.30
08/04/2009,1730,129.45,129.50,129.35,129.35
08/04/2009,1830,129.35,129.50,129.35,129.35
08/04/2009,1930,129.30,129.30,129.05,129.25
08/04/2009,2005,129.25,129.25,128.45,128.68
08/05/2009,1630,127.93,128.00,127.50,127.50
08/05/2009,1730,127.55,128.50,127.45,128.47
08/05/2009,1830,128.47,128.70,128.25,128.60
08/05/2009,1930,128.72,129.55,128.72,128.97
08/05/2009,2005,129.15,129.32,129.13,129.32
08/06/2009,1630,128.95,128.95,128.07,128.40
08/06/2009,1730,128.50,129.13,128.50,129.13
08/06/2009,1830,129.15,129.28,128.90,128.90
08/06/2009,1930,129.05,129.05,128.80,128.90
08/06/2009,2005,128.82,129.00,128.82,128.85
08/07/2009,1630,128.55,128.55,128.32,128.43
08/07/2009,1730,128.47,128.65,128.40,128.65
08/07/2009,1830,128.57,129.45,128.50,129.32
08/07/2009,1930,129.30,129.32,129.18,129.20
08/07/2009,2005,129.20,129.28,129.07,129.07
08/10/2009,1630,129.05,129.05,128.43,128.43
08/10/2009,1730,128.47,128.70,128.47,128.68
08/10/2009,1830,128.72,128.80,128.60,128.60
08/10/2009,1930,128.55,128.57,128.43,128.50
08/10/2009,2005,128.38,128.40,128.07,128.35
08/11/2009,1630,128.10,128.22,127.75,128.07
08/11/2009,1730,128.07,128.40,128.07,128.20
08/11/2009,1830,128.32,128.78,128.30,128.70
08/11/2009,1930,128.70,128.72,128.38,128.38
08/11/2009,2005,128.22,128.22,128.00,128.00
08/12/2009,1630,128.20,128.78,128.20,128.75
08/12/2009,1730,128.72,129.38,128.63,128.68
08/12/2009,1830,128.50,128.55,128.10,128.10
08/12/2009,1930,128.00,128.40,127.97,128.40
08/12/2009,2005,128.20,128.32,128.05,128.07
08/13/2009,1630,128.13,128.13,127.90,128.05
08/13/2009,1730,128.10,128.15,127.85,127.85
08/13/2009,1830,127.83,127.90,127.75,127.75
08/13/2009,1930,127.85,127.88,127.72,127.88
08/13/2009,2005,127.90,127.95,127.88,127.88
08/14/2009,1630,127.70,127.70,127.35,127.38
08/14/2009,1730,127.45,127.70,127.38,127.70
08/14/2009,1830,127.70,127.70,127.55,127.65
08/14/2009,1930,127.70,128.65,127.70,128.35
08/14/2009,2005,128.35,128.35,128.05,128.15
08/17/2009,1630,128.00,128.13,127.93,128.00
08/17/2009,1730,128.15,128.30,128.00,128.20
08/17/2009,1830,128.28,128.45,128.25,128.30
08/17/2009,1930,128.32,128.43,128.28,128.40
08/17/2009,2005,128.50,128.65,128.35,128.65
08/18/2009,1630,128.20,128.75,128.20,128.75
08/18/2009,1730,128.75,129.50,128.70,129.20
08/18/2009,1830,129.22,129.47,129.13,129.47
08/18/2009,1930,129.47,129.47,129.00,129.22
08/18/2009,2005,129.38,129.38,129.10,129.18
08/19/2009,1630,129.03,129.05,128.85,128.90
08/19/2009,1730,128.97,129.10,128.97,129.03
08/19/2009,1830,129.05,129.55,128.93,129.55
08/19/2009,1930,129.53,129.53,129.15,129.25
08/19/2009,2005,129.32,129.32,129.20,129.20
08/20/2009,1630,128.93,129.10,128.88,128.95
08/20/2009,1730,128.90,129.50,128.90,129.43
08/20/2009,1830,129.38,129.38,129.13,129.13
08/20/2009,1930,129.13,129.28,129.13,129.28
08/20/2009,2005,129.22,129.25,129.13,129.13
08/21/2009,1630,128.95,129.18,128.95,128.95
08/21/2009,1730,128.90,128.93,128.70,128.82
08/21/2009,1830,128.80,128.95,128.75,128.75
08/21/2009,1930,128.80,129.07,128.55,128.95
08/21/2009,2005,128.95,128.97,128.60,128.60
08/24/2009,1630,128.13,128.50,128.03,128.50
08/24/2009,1730,128.55,128.55,128.20,128.38
08/24/2009,1830,128.40,128.55,128.32,128.32
08/24/2009,1930,128.32,128.50,128.32,128.47
08/24/2009,2005,128.38,128.40,128.32,128.35
08/25/2009,1630,128.30,128.50,128.22,128.30
08/25/2009,1730,128.35,128.50,128.30,128.43
08/25/2009,1830,128.40,128.55,128.38,128.40
08/25/2009,1930,128.30,128.40,128.30,128.38
08/25/2009,2005,128.30,128.30,128.07,128.15
08/26/2009,1630,128.00,128.15,128.00,128.13
08/26/2009,1730,128.15,128.15,127.80,127.88
08/26/2009,1830,127.85,127.90,127.75,127.90
08/26/2009,1930,127.88,127.88,127.60,127.60
08/26/2009,2005,127.65,127.65,127.25,127.30
08/27/2009,1630,127.15,127.25,126.83,127.20
08/27/2009,1730,127.15,127.40,127.03,127.20
08/27/2009,1830,127.15,127.25,126.88,126.88
08/27/2009,1930,126.83,127.05,126.65,127.05
08/27/2009,2005,127.08,127.08,126.50,126.80
08/28/2009,1630,127.00,127.18,126.43,126.53
08/28/2009,1730,126.55,126.55,126.25,126.43
08/28/2009,1830,126.45,126.55,126.20,126.20
08/28/2009,1930,126.20,126.30,126.08,126.20
08/28/2009,2005,126.08,126.15,125.88,125.97
08/31/2009,1630,125.75,125.75,125.20,125.45
08/31/2009,1730,125.47,125.75,125.43,125.70
08/31/2009,1830,125.75,125.75,125.40,125.40
08/31/2009,1930,125.53,125.53,125.13,125.18
08/31/2009,2005,125.18,125.70,125.18,125.70
09/01/2009,1630,125.65,125.80,125.40,125.50
09/01/2009,1730,125.47,125.58,125.35,125.43
09/01/2009,1830,125.40,125.40,125.13,125.13
09/01/2009,1930,125.15,125.15,124.80,124.93
09/01/2009,2005,124.93,124.97,124.70,124.90
09/02/2009,1630,124.75,125.13,124.75,124.93
09/02/2009,1730,124.88,125.40,124.70,125.35
09/02/2009,1830,125.40,125.68,125.40,125.65
09/02/2009,1930,125.63,126.00,125.60,126.00
09/02/2009,2005,126.00,126.70,125.83,126.45
09/03/2009,1630,126.90,127.15,126.30,126.38
09/03/2009,1730,126.33,126.55,126.22,126.30
09/03/2009,1830,126.25,126.55,126.25,126.55
09/03/2009,1930,126.55,126.75,126.53,126.63
09/03/2009,2005,126.63,126.65,126.28,126.43
09/04/2009,1630,126.43,126.68,126.22,126.50
09/04/2009,1730,126.43,126.65,126.40,126.43
09/04/2009,1830,126.38,126.60,126.05,126.47
09/04/2009,1930,126.45,126.50,126.30,126.43
09/04/2009,2005,126.43,126.65,126.43,126.65
09/08/2009,1630,126.50,126.88,126.50,126.88
09/08/2009,1730,126.90,127.00,126.80,126.95
09/08/2009,1830,126.95,127.15,126.80,127.10
09/08/2009,1930,127.10,127.28,126.88,126.88
09/08/2009,2005,127.00,127.22,126.83,127.20
09/09/2009,1630,127.55,128.00,127.30,127.75
09/09/2009,1730,127.72,127.88,127.55,127.88
09/09/2009,1830,127.88,127.90,127.70,127.80
09/09/2009,1930,127.85,128.18,127.85,128.15
09/09/2009,2005,128.10,128.32,128.05,128.20
09/10/2009,1630,128.22,128.35,127.85,127.85
09/10/2009,1730,127.88,128.15,127.85,128.05
09/10/2009,1830,128.07,128.10,127.75,127.78
09/10/2009,1930,127.78,127.90,127.60,127.75
09/10/2009,2005,127.83,127.85,127.47,127.78
09/11/2009,1630,127.85,128.00,127.40,127.45
09/11/2009,1730,127.55,127.72,127.33,127.65
09/11/2009,1830,127.50,127.65,127.50,127.50
09/11/2009,1930,127.50,127.53,127.28,127.28
09/11/2009,2005,127.33,127.50,127.20,127.33
09/14/2009,1630,127.05,127.30,126.68,127.00
09/14/2009,1730,127.00,127.33,126.90,127.03
09/14/2009,1830,127.10,127.10,127.03,127.08
09/14/2009,1930,127.08,127.10,127.00,127.05
09/14/2009,2005,127.00,127.10,126.80,126.80
09/15/2009,1630,127.00,127.00,126.70,126.70
09/15/2009,1730,126.72,126.78,126.22,126.22
09/15/2009,1830,126.22,126.50,126.13,126.38
09/15/2009,1930,126.30,126.68,126.25,126.53
09/15/2009,2005,126.55,126.55,126.40,126.45
09/16/2009,1630,126.55,126.75,126.45,126.53
09/16/2009,1730,126.60,126.75,126.55,126.63
09/16/2009,1830,126.85,126.95,126.70,126.85
09/16/2009,1930,126.88,126.90,126.50,126.55
09/16/2009,2005,126.55,126.60,126.28,126.35
09/17/2009,1630,126.20,126.20,125.88,126.00
09/17/2009,1730,126.05,126.18,125.83,125.83
09/17/2009,1830,125.83,125.88,124.70,125.10
09/17/2009,1930,125.10,125.15,124.85,124.85
09/17/2009,2005,124.80,124.95,124.45,124.65
09/18/2009,1630,124.58,124.70,124.33,124.60
09/18/2009,1730,124.60,124.70,124.50,124.50
09/18/2009,1830,124.50,124.68,124.45,124.60
09/18/2009,1930,124.68,125.00,124.68,124.90
09/18/2009,2005,124.90,125.20,124.88,125.10
09/21/2009,1630,125.20,125.22,125.00,125.05
09/21/2009,1730,125.00,125.00,124.72,124.80
09/21/2009,1830,124.88,124.93,124.45,124.70
09/21/2009,1930,124.80,124.85,124.65,124.70
09/21/2009,2005,124.70,124.95,124.58,124.58
09/22/2009,1630,124.78,125.08,124.70,125.08
09/22/2009,1730,124.95,125.08,124.65,124.70
09/22/2009,1830,124.58,124.70,124.35,124.45
09/22/2009,1930,124.45,124.70,124.35,124.63
09/22/2009,2005,124.60,124.85,124.55,124.78
09/23/2009,1630,124.58,125.10,124.53,125.05
09/23/2009,1730,125.00,125.40,124.95,125.35
09/23/2009,1830,125.40,125.70,125.25,125.35
09/23/2009,1930,125.45,125.90,125.33,125.83
09/23/2009,2005,125.75,125.90,125.72,125.83
09/24/2009,1630,125.65,125.72,125.40,125.47
09/24/2009,1730,125.45,125.53,125.38,125.38
09/24/2009,1830,125.43,125.45,124.90,125.10
09/24/2009,1930,125.10,125.35,124.85,124.97
09/24/2009,2005,125.03,125.28,125.03,125.15
09/25/2009,1630,125.10,125.15,124.88,125.03
09/25/2009,1730,125.00,125.08,124.75,124.90
09/25/2009,1830,124.90,124.90,124.68,124.68
09/25/2009,1930,124.75,124.93,124.70,124.78
09/25/2009,2005,124.78,124.85,124.60,124.75
09/28/2009,1630,124.43,124.43,123.85,124.05
09/28/2009,1730,124.08,124.58,123.95,124.38
09/28/2009,1830,124.40,124.45,124.33,124.40
09/28/2009,1930,124.43,124.47,124.30,124.45
09/28/2009,2005,124.35,124.40,124.28,124.28
09/29/2009,1630,124.25,124.25,123.80,123.90
09/29/2009,1730,123.88,123.95,123.55,123.68
09/29/2009,1830,123.70,123.78,123.60,123.65
09/29/2009,1930,123.60,123.70,123.50,123.65
09/29/2009,2005,123.70,123.75,123.53,123.65
09/30/2009,1630,123.45,123.50,122.83,123.30
09/30/2009,1730,123.25,123.75,123.25,123.55
09/30/2009,1830,123.55,123.72,123.45,123.58
09/30/2009,1930,123.55,124.15,123.53,123.85
09/30/2009,2005,123.97,124.45,123.95,124.28
10/01/2009,1630,124.58,124.65,123.75,123.75
10/01/2009,1730,123.75,123.88,122.38,122.90
10/01/2009,1830,122.97,123.15,122.80,123.03
10/01/2009,1930,123.00,123.10,122.65,122.65
10/01/2009,2005,122.65,122.88,122.60,122.70
10/02/2009,1630,122.33,122.38,122.08,122.35
10/02/2009,1730,122.35,122.47,122.18,122.18
10/02/2009,1830,122.20,122.22,121.65,121.72
10/02/2009,1930,121.70,122.15,121.58,122.00
10/02/2009,2005,121.90,121.90,121.30,121.40
10/05/2009,1630,121.35,121.50,121.30,121.38
10/05/2009,1730,121.38,121.38,120.80,121.20
10/05/2009,1830,121.25,121.30,120.83,120.83
10/05/2009,1930,120.83,121.13,120.78,120.97
10/05/2009,2005,121.00,121.10,120.95,121.10
10/06/2009,1630,120.53,120.97,120.53,120.65
10/06/2009,1730,120.55,120.78,120.08,120.30
10/06/2009,1830,120.30,120.78,120.30,120.70
10/06/2009,1930,120.65,120.65,120.35,120.58
10/06/2009,2005,120.45,120.93,120.30,120.65
10/07/2009,1630,120.80,121.35,120.80,121.25
10/07/2009,1730,121.22,121.25,120.88,121.10
10/07/2009,1830,121.10,121.10,120.90,121.05
10/07/2009,1930,120.95,121.13,120.80,120.93
10/07/2009,2005,121.10,121.18,120.90,121.03
10/08/2009,1630,120.78,121.05,120.53,120.93
10/08/2009,1730,120.93,120.93,120.50,120.58
10/08/2009,1830,120.55,120.65,120.50,120.65
10/08/2009,1930,120.65,121.25,120.53,121.25
10/08/2009,2005,121.15,121.55,121.10,121.50
10/09/2009,1630,121.93,121.93,121.08,121.30
10/09/2009,1730,121.25,121.63,121.25,121.43
10/09/2009,1830,121.33,122.10,121.33,121.95
10/09/2009,1930,122.10,122.15,121.88,122.13
10/09/2009,2005,122.05,122.15,121.93,121.95
10/12/2009,1630,122.00,122.15,121.70,121.80
10/12/2009,1730,121.80,122.22,121.80,122.05
10/12/2009,1830,122.05,122.05,121.80,121.85
10/12/2009,1930,121.95,122.10,121.95,122.05
10/12/2009,2005,122.05,122.13,121.85,121.95
10/13/2009,1630,121.83,121.83,121.20,121.43
10/13/2009,1730,121.45,121.60,121.00,121.15
10/13/2009,1830,121.15,121.28,120.75,120.83
10/13/2009,1930,120.78,120.95,120.78,120.85
10/13/2009,2005,120.90,121.08,120.85,120.85
10/14/2009,1630,121.15,121.53,121.15,121.28
10/14/2009,1730,121.28,121.47,121.10,121.47
10/14/2009,1830,121.50,122.30,121.47,122.10
10/14/2009,1930,122.00,122.10,121.83,122.00
10/14/2009,2005,121.97,122.10,121.85,121.97
10/15/2009,1630,122.38,122.70,122.33,122.55
10/15/2009,1730,122.55,122.70,122.53,122.53
10/15/2009,1830,122.60,122.88,122.43,122.45
10/15/2009,1930,122.45,122.53,122.35,122.53
10/15/2009,2005,122.45,122.53,122.22,122.30
10/16/2009,1630,122.30,122.43,121.97,122.38
10/16/2009,1730,122.38,122.43,121.93,122.05
10/16/2009,1830,122.00,122.68,122.00,122.60
10/16/2009,1930,122.60,122.90,122.53,122.68
10/16/2009,2005,122.68,123.10,122.68,122.95
10/19/2009,1630,123.08,123.47,123.05,123.13
10/19/2009,1730,123.13,123.25,122.90,123.25
10/19/2009,1830,123.30,123.50,123.20,123.25
10/19/2009,1930,123.40,123.47,123.35,123.45
10/19/2009,2005,123.45,123.45,123.22,123.25
10/20/2009,1630,122.95,123.08,122.93,123.05
10/20/2009,1730,122.97,123.10,122.47,122.65
10/20/2009,1830,122.63,122.80,122.22,122.80
10/20/2009,1930,122.85,123.25,122.75,123.15
10/20/2009,2005,123.15,123.25,122.80,122.95
10/21/2009,1630,123.68,124.30,123.68,124.25
10/21/2009,1730,124.25,124.25,123.58,123.80
10/21/2009,1830,123.75,123.78,123.53,123.63
10/21/2009,1930,123.53,123.93,123.53,123.80
10/21/2009,2005,123.65,124.05,123.55,124.05
10/22/2009,1630,123.95,123.95,123.63,123.85
10/22/2009,1730,123.83,124.08,123.75,123.75
10/22/2009,1830,123.80,123.97,123.58,123.97
10/22/2009,1930,123.95,124.10,123.93,123.97
10/22/2009,2005,123.83,124.20,123.75,124.20
10/23/2009,1630,124.38,124.43,123.70,123.93
10/23/2009,1730,123.90,123.90,123.30,123.55
10/23/2009,1830,123.55,123.70,123.53,123.63
10/23/2009,1930,123.58,123.63,123.40,123.45
10/23/2009,2005,123.43,123.55,123.30,123.35
10/26/2009,1630,123.45,123.85,123.08,123.08
10/26/2009,1730,123.22,123.53,123.00,123.53
10/26/2009,1830,123.50,123.53,123.25,123.28
10/26/2009,1930,123.30,123.30,123.22,123.28
10/26/2009,2005,123.35,123.68,123.30,123.68
10/27/2009,1630,123.83,123.83,123.47,123.80
10/27/2009,1730,123.72,123.93,123.72,123.93
10/27/2009,1830,123.83,124.03,123.83,123.97
10/27/2009,1930,123.85,123.93,123.72,123.80
10/27/2009,2005,123.65,124.03,123.63,124.03
10/28/2009,1630,124.13,124.25,123.63,123.63
10/28/2009,1730,123.70,123.83,123.38,123.38
10/28/2009,1830,123.43,123.43,122.78,122.88
10/28/2009,1930,122.85,123.10,122.72,123.03
10/28/2009,2005,123.03,123.53,123.03,123.47
10/29/2009,1630,123.55,124.03,123.03,123.03
10/29/2009,1730,123.03,123.13,122.70,122.78
10/29/2009,1830,122.78,122.83,122.70,122.78
10/29/2009,1930,122.83,122.85,122.63,122.68
10/29/2009,2005,122.75,122.80,122.63,122.68
10/30/2009,1630,122.85,123.50,122.83,123.40
10/30/2009,1730,123.38,123.43,123.08,123.25
10/30/2009,1830,123.22,123.38,122.97,122.97
10/30/2009,1930,122.97,123.03,122.68,122.78
10/30/2009,2005,122.78,122.85,122.63,122.85
11/02/2009,1630,123.22,123.28,122.85,123.25
11/02/2009,1730,123.22,123.33,123.13,123.22
11/02/2009,1830,123.30,123.33,123.22,123.30
11/02/2009,1930,123.28,123.33,122.97,123.22
11/02/2009,2005,123.22,123.47,123.15,123.43
11/03/2009,1630,123.25,123.53,123.22,123.47
11/03/2009,1730,123.47,123.50,123.33,123.43
11/03/2009,1830,123.43,123.43,123.08,123.10
11/03/2009,1930,123.10,123.10,122.88,122.95
11/03/2009,2005,122.93,123.08,122.90,123.05
11/04/2009,1630,123.22,123.28,123.08,123.13
11/04/2009,1730,123.10,123.33,123.08,123.33
11/04/2009,1830,123.33,123.78,123.33,123.78
11/04/2009,1930,123.78,124.63,123.65,124.15
11/04/2009,2005,124.18,124.38,124.08,124.38
11/05/2009,1630,124.72,125.20,124.72,124.93
11/05/2009,1730,124.93,125.03,124.68,124.85
11/05/2009,1830,124.88,124.90,124.72,124.75
11/05/2009,1930,124.78,124.83,124.68,124.75
11/05/2009,2005,124.78,124.97,124.75,124.83
11/06/2009,1630,124.65,124.78,123.47,123.68
11/06/2009,1730,123.78,124.10,123.75,124.03
11/06/2009,1830,124.13,124.13,123.83,123.93
11/06/2009,1930,123.88,123.93,123.70,123.93
11/06/2009,2005,123.95,124.13,123.80,123.90
11/09/2009,1630,124.30,124.58,123.88,123.88
11/09/2009,1730,123.88,124.05,123.70,123.70
11/09/2009,1830,123.72,123.72,123.22,123.28
11/09/2009,1930,123.30,123.33,122.68,122.75
11/09/2009,2005,122.90,123.45,122.83,123.40
11/10/2009,1630,123.15,123.15,122.43,122.72
11/10/2009,1730,122.72,123.10,122.72,123.05
11/10/2009,1830,123.15,123.43,123.15,123.22
11/10/2009,1930,123.30,123.30,122.78,122.78
11/10/2009,2005,122.78,122.88,122.40,122.58
11/11/2009,1630,122.28,122.28,121.97,121.97
11/11/2009,1730,122.00,122.03,121.68,121.78
11/11/2009,1830,121.85,121.85,121.53,121.58
11/11/2009,1930,121.63,121.65,121.33,121.40
11/11/2009,2005,121.40,121.43,121.13,121.33
11/12/2009,1630,120.97,121.20,120.68,121.03
11/12/2009,1730,121.03,121.22,120.83,120.95
11/12/2009,1830,120.80,120.80,120.20,120.33
11/12/2009,1930,120.35,120.40,120.13,120.22
11/12/2009,2005,120.25,120.43,120.18,120.20
11/13/2009,1630,120.20,120.22,119.95,120.08
11/13/2009,1730,120.10,120.43,120.08,120.28
11/13/2009,1830,120.22,120.35,120.18,120.22
11/13/2009,1930,120.35,120.63,120.35,120.40
11/13/2009,2005,120.47,120.60,120.25,120.38
11/16/2009,1630,120.43,120.63,120.20,120.20
11/16/2009,1730,120.20,120.28,119.80,120.13
11/16/2009,1830,120.03,120.13,119.90,119.90
11/16/2009,1930,119.97,120.05,119.85,119.85
11/16/2009,2005,119.88,120.13,119.68,120.08
11/17/2009,1630,120.05,120.18,119.97,120.18
11/17/2009,1730,120.20,120.58,120.18,120.33
11/17/2009,1830,120.25,120.38,120.15,120.22
11/17/2009,1930,120.20,120.47,120.15,120.40
11/17/2009,2005,120.35,120.53,120.30,120.47
11/18/2009,1630,120.63,120.63,120.00,120.08
11/18/2009,1730,120.10,120.15,119.45,119.63
11/18/2009,1830,119.63,119.63,119.38,119.43
11/18/2009,1930,119.50,119.80,119.47,119.72
11/18/2009,2005,119.75,119.78,119.53,119.63
11/19/2009,1630,119.75,119.83,119.58,119.70
11/19/2009,1730,119.70,119.72,119.58,119.58
11/19/2009,1830,119.58,119.63,119.43,119.43
11/19/2009,1930,119.43,119.70,119.38,119.63
11/19/2009,2005,119.63,119.68,119.55,119.65
11/20/2009,1630,119.72,120.03,119.68,120.03
11/20/2009,1730,119.95,120.18,119.95,120.18
11/20/2009,1830,120.20,120.28,120.18,120.28
11/20/2009,1930,120.22,120.50,120.22,120.50
11/20/2009,2005,120.47,120.55,120.40,120.47
11/23/2009,1630,120.43,120.63,120.18,120.18
11/23/2009,1730,120.25,120.43,120.05,120.22
11/23/2009,1830,120.28,120.47,120.28,120.43
11/23/2009,1930,120.38,120.40,120.15,120.28
11/23/2009,2005,120.35,120.83,120.35,120.78
11/24/2009,1630,120.80,120.80,120.35,120.50
11/24/2009,1730,120.55,121.22,120.55,120.97
11/24/2009,1830,120.93,121.10,120.93,121.05
11/24/2009,1930,121.03,121.13,120.97,121.13
11/24/2009,2005,121.13,121.13,120.95,121.08
11/25/2009,1630,121.00,121.15,120.95,121.00
11/25/2009,1730,121.08,121.18,121.05,121.15
11/25/2009,1830,121.10,121.10,120.70,120.80
11/25/2009,1930,120.80,120.93,120.72,120.88
11/25/2009,2005,120.93,121.08,120.93,121.05
11/27/2009,1630,120.33,120.68,120.25,120.68
11/27/2009,1730,120.68,120.78,119.88,119.88
11/27/2009,1830,119.95,120.03,119.68,119.97
11/27/2009,1930,119.97,120.33,119.97,120.33
11/30/2009,1630,120.40,120.55,120.13,120.22
11/30/2009,1730,120.33,120.33,120.15,120.25
11/30/2009,1830,120.22,120.35,120.18,120.35
11/30/2009,1930,120.35,120.68,120.28,120.53
11/30/2009,2005,120.50,120.90,120.47,120.70
12/01/2009,1630,120.55,120.68,120.08,120.18
12/01/2009,1730,120.33,120.58,120.33,120.53
12/01/2009,1830,120.53,120.75,120.47,120.53
12/01/2009,1930,120.53,120.83,120.53,120.68
12/01/2009,2005,120.68,122.28,120.63,121.22
12/02/2009,1630,121.33,122.13,121.33,122.00
12/02/2009,1730,121.90,121.93,121.72,121.72
12/02/2009,1830,121.72,121.88,121.53,121.55
12/02/2009,1930,121.53,121.65,121.25,121.33
12/02/2009,2005,121.28,121.70,121.15,121.60
12/03/2009,1630,121.43,121.58,121.00,121.55
12/03/2009,1730,121.50,121.55,121.33,121.40
12/03/2009,1830,121.35,121.43,121.13,121.13
12/03/2009,1930,121.13,121.13,120.53,120.53
12/03/2009,2005,120.55,120.85,120.53,120.80
12/04/2009,1630,121.35,121.55,121.20,121.20
12/04/2009,1730,121.35,121.38,120.90,121.15
12/04/2009,1830,121.10,121.25,121.10,121.15
12/04/2009,1930,121.20,121.20,120.95,121.18
12/04/2009,2005,121.10,121.18,120.97,121.08
12/07/2009,1630,121.33,121.47,120.97,121.10
12/07/2009,1730,121.10,121.10,120.70,120.97
12/07/2009,1830,121.08,121.33,120.93,121.15
12/07/2009,1930,121.10,121.10,120.88,120.88
12/07/2009,2005,120.95,121.03,120.70,120.70
12/08/2009,1630,120.53,120.58,120.00,120.13
12/08/2009,1730,120.18,120.20,119.90,120.10
12/08/2009,1830,120.10,120.13,119.95,120.05
12/08/2009,1930,119.97,120.03,119.75,119.83
12/08/2009,2005,119.72,120.00,119.65,119.88
12/09/2009,1630,119.78,119.97,119.00,119.03
12/09/2009,1730,119.03,119.08,118.15,118.18
12/09/2009,1830,118.18,118.78,118.13,118.65
12/09/2009,1930,118.72,118.83,118.53,118.72
12/09/2009,2005,118.60,118.97,118.60,118.83
12/10/2009,1630,118.65,118.83,118.22,118.33
12/10/2009,1730,118.38,118.65,117.90,118.33
12/10/2009,1830,118.38,118.70,118.33,118.55
12/10/2009,1930,118.55,118.70,118.47,118.58
12/10/2009,2005,118.68,118.75,118.47,118.53
12/11/2009,1630,118.83,119.08,118.83,118.88
12/11/2009,1730,118.93,119.28,118.80,119.18
12/11/2009,1830,119.22,119.53,119.13,119.45
12/11/2009,1930,119.45,119.60,119.38,119.43
12/11/2009,2005,119.43,119.55,119.30,119.35
12/14/2009,1630,119.50,119.78,119.40,119.47
12/14/2009,1730,119.38,119.72,119.33,119.53
12/14/2009,1830,119.58,119.70,119.53,119.63
12/14/2009,1930,119.63,119.70,119.47,119.58
12/14/2009,2005,119.63,119.72,119.55,119.68
12/15/2009,1630,120.03,120.18,119.93,120.18
12/15/2009,1730,120.20,120.43,120.15,120.18
12/15/2009,1830,120.33,120.43,120.22,120.30
12/15/2009,1930,120.28,120.80,120.22,120.72
12/15/2009,2005,120.78,120.88,120.68,120.80
12/16/2009,1630,120.72,120.80,120.08,120.18
12/16/2009,1730,120.15,120.50,120.05,120.22
12/16/2009,1830,120.18,120.60,120.18,120.47
12/16/2009,1930,120.53,120.63,120.47,120.60
12/16/2009,2005,120.58,120.68,120.53,120.58
12/17/2009,1630,120.90,121.18,120.90,121.15
12/17/2009,1730,121.18,121.70,121.15,121.38
12/17/2009,1830,121.28,121.45,121.25,121.33
12/17/2009,1930,121.43,121.47,121.33,121.43
12/17/2009,2005,121.47,121.80,121.43,121.68
12/18/2009,1630,121.68,121.93,121.63,121.72
12/18/2009,1730,121.63,121.93,121.60,121.88
12/18/2009,1830,121.83,122.03,121.68,122.03
12/18/2009,1930,122.00,122.70,121.97,122.50
12/18/2009,2005,122.40,122.47,122.33,122.33
12/21/2009,1630,122.63,123.05,122.63,122.85
12/21/2009,1730,122.93,122.95,122.47,122.47
12/21/2009,1830,122.53,122.70,122.53,122.68
12/21/2009,1930,122.68,122.70,122.55,122.58
12/21/2009,2005,122.50,122.63,122.30,122.30
12/22/2009,1630,122.50,122.88,122.38,122.72
12/22/2009,1730,122.75,122.75,122.05,122.28
12/22/2009,1830,122.18,122.43,122.18,122.40
12/22/2009,1930,122.38,122.60,122.28,122.28
12/22/2009,2005,122.28,122.38,122.13,122.13
12/23/2009,1630,122.83,123.20,122.72,122.88
12/23/2009,1730,122.83,123.05,122.72,123.00
12/23/2009,1830,123.03,123.20,122.85,122.85
12/23/2009,1930,122.83,123.05,122.80,123.05
12/23/2009,2005,123.03,123.30,123.03,123.20
12/24/2009,1630,122.88,123.22,122.88,122.97
12/24/2009,1730,122.97,123.03,122.83,122.83
12/24/2009,1830,122.83,123.05,122.53,122.72
12/24/2009,1930,122.72,122.80,122.38,122.43
12/28/2009,1630,122.15,122.55,121.97,122.47
12/28/2009,1730,122.53,122.70,122.30,122.70
12/28/2009,1830,122.63,122.97,122.53,122.97
12/28/2009,1930,122.93,123.40,122.83,123.20
12/28/2009,2005,123.03,123.22,123.03,123.22
12/29/2009,1630,123.15,123.20,122.78,122.83
12/29/2009,1730,122.85,123.15,122.70,123.05
12/29/2009,1830,123.08,123.15,122.95,122.95
12/29/2009,1930,123.03,123.10,122.50,122.53
12/29/2009,2005,122.58,122.88,122.53,122.68
12/30/2009,1630,122.80,122.88,122.80,122.88
12/30/2009,1730,122.90,122.93,122.75,122.75
12/30/2009,1830,122.75,122.78,122.70,122.72
12/30/2009,1930,122.70,122.95,122.65,122.95
12/30/2009,2005,122.80,123.08,122.80,123.08
12/31/2009,1630,123.60,124.13,123.47,123.90
12/31/2009,1730,123.90,123.93,123.65,123.83
12/31/2009,1830,123.83,123.88,123.53,123.63
12/31/2009,1930,123.58,124.13,123.58,123.90
12/31/2009,2005,123.90,124.45,123.90,124.33
01/04/2010,1630,124.47,124.60,124.18,124.18
01/04/2010,1730,124.15,124.18,123.83,123.93
01/04/2010,1830,123.93,123.97,123.63,123.97
01/04/2010,1930,124.00,124.05,123.85,123.93
01/04/2010,2005,123.90,124.53,123.90,124.43
01/05/2010,1630,124.60,124.83,124.13,124.43
01/05/2010,1730,124.47,124.72,124.38,124.58
01/05/2010,1830,124.55,124.80,124.43,124.80
01/05/2010,1930,124.75,125.03,124.68,124.90
01/05/2010,2005,124.83,125.08,124.78,124.93
01/06/2010,1630,125.20,125.25,125.03,125.18
01/06/2010,1730,125.20,125.22,124.65,124.85
01/06/2010,1830,124.80,124.85,124.63,124.63
01/06/2010,1930,124.63,124.88,124.58,124.78
01/06/2010,2005,124.78,124.88,124.68,124.83
01/07/2010,1630,125.22,125.28,124.88,125.13
01/07/2010,1730,125.18,125.20,125.08,125.10
01/07/2010,1830,125.08,125.13,124.72,125.08
01/07/2010,1930,125.10,125.18,124.97,125.05
01/07/2010,2005,125.08,125.18,125.00,125.00
01/08/2010,1630,124.72,124.85,124.25,124.78
01/08/2010,1730,124.78,124.80,124.55,124.63
01/08/2010,1830,124.63,124.78,124.63,124.78
01/08/2010,1930,124.72,124.72,124.55,124.63
01/08/2010,2005,124.63,124.83,124.63,124.72
01/11/2010,1630,124.88,124.88,124.43,124.50
01/11/2010,1730,124.47,124.47,123.93,124.25
01/11/2010,1830,124.38,125.03,124.38,124.83
01/11/2010,1930,124.80,124.83,124.65,124.65
01/11/2010,2005,124.63,124.72,124.55,124.58
01/12/2010,1630,125.22,125.68,125.05,125.68
01/12/2010,1730,125.65,126.13,125.65,125.83
01/12/2010,1830,125.85,126.33,125.85,125.88
01/12/2010,1930,125.88,125.95,125.68,125.72
01/12/2010,2005,125.78,126.63,125.72,126.55
01/13/2010,1630,126.13,126.13,125.75,126.05
01/13/2010,1730,126.05,126.10,125.95,126.00
01/13/2010,1830,126.03,126.03,125.90,126.03
01/13/2010,1930,126.03,126.13,125.78,125.83
01/13/2010,2005,125.83,125.83,125.55,125.63
01/14/2010,1630,125.88,126.38,125.88,126.28
01/14/2010,1730,126.28,126.60,126.28,126.47
01/14/2010,1830,126.43,126.50,126.03,126.10
01/14/2010,1930,126.13,126.20,125.78,125.88
01/14/2010,2005,125.90,126.45,125.83,126.08
01/15/2010,1630,126.72,126.83,126.58,126.58
01/15/2010,1730,126.60,126.78,126.47,126.75
01/15/2010,1830,126.75,126.97,126.72,126.72
01/15/2010,1930,126.78,126.78,126.65,126.72
01/15/2010,2005,126.65,126.88,126.63,126.72
01/19/2010,1630,127.08,127.40,127.08,127.20
01/19/2010,1730,127.22,127.38,127.18,127.33
01/19/2010,1830,127.35,127.53,127.28,127.43
01/19/2010,1930,127.43,127.50,127.35,127.43
01/19/2010,2005,127.40,127.80,127.40,127.80
01/20/2010,1630,127.65,127.68,127.28,127.40
01/20/2010,1730,127.40,127.63,127.28,127.53
01/20/2010,1830,127.53,128.03,127.33,127.93
01/20/2010,1930,127.93,128.07,127.93,127.93
01/20/2010,2005,127.93,128.03,127.83,127.83
01/21/2010,1630,127.43,127.68,127.30,127.55
01/21/2010,1730,127.58,127.68,127.28,127.28
01/21/2010,1830,127.28,127.38,126.97,127.35
01/21/2010,1930,127.38,127.47,126.97,127.43
01/21/2010,2005,127.43,127.80,127.38,127.53
01/22/2010,1630,127.47,127.53,127.28,127.33
01/22/2010,1730,127.33,127.70,127.25,127.53
01/22/2010,1830,127.58,127.75,127.53,127.68
01/22/2010,1930,127.63,127.65,127.22,127.35
01/22/2010,2005,127.40,127.83,127.35,127.68
01/25/2010,1630,127.53,127.53,126.90,127.20
01/25/2010,1730,127.18,127.20,126.97,127.13
01/25/2010,1830,127.13,127.13,126.85,126.90
01/25/2010,1930,126.97,127.13,126.95,127.00
01/25/2010,2005,126.97,127.08,126.90,127.03
01/26/2010,1630,127.00,127.22,126.65,127.00
01/26/2010,1730,126.97,127.10,126.72,126.95
01/26/2010,1830,126.95,127.28,126.93,127.03
01/26/2010,1930,127.10,127.28,127.03,127.20
01/26/2010,2005,127.20,127.28,127.03,127.15
01/27/2010,1630,127.22,127.45,127.18,127.45
01/27/2010,1730,127.47,127.47,126.97,127.13
01/27/2010,1830,127.05,127.05,126.40,126.45
01/27/2010,1930,126.43,126.65,126.22,126.47
01/27/2010,2005,126.58,126.78,126.43,126.72
01/28/2010,1630,126.70,126.70,126.40,126.53
01/28/2010,1730,126.53,126.78,126.10,126.15
01/28/2010,1830,126.15,126.38,126.10,126.28
01/28/2010,1930,126.30,126.45,126.18,126.38
01/28/2010,2005,126.43,126.70,126.43,126.65
01/29/2010,1630,126.65,127.68,126.65,127.47
01/29/2010,1730,127.40,127.47,127.28,127.33
01/29/2010,1830,127.33,127.33,127.18,127.30
01/29/2010,1930,127.22,127.85,127.22,127.72
01/29/2010,2005,127.68,127.75,127.00,127.08
02/01/2010,1630,127.10,127.13,126.45,126.60
02/01/2010,1730,126.60,126.63,126.25,126.33
02/01/2010,1830,126.33,126.33,125.93,126.18
02/01/2010,1930,126.13,126.43,126.13,126.33
02/01/2010,2005,126.28,126.47,125.75,125.90
02/02/2010,1630,126.25,126.55,126.18,126.43
02/02/2010,1730,126.40,126.43,126.08,126.15
02/02/2010,1830,126.13,126.18,125.93,126.15
02/02/2010,1930,126.18,126.22,126.13,126.13
02/02/2010,2005,126.18,126.18,125.40,125.78
02/03/2010,1630,125.72,125.72,125.25,125.50
02/03/2010,1730,125.47,125.78,125.30,125.78
02/03/2010,1830,125.75,126.10,125.68,126.08
02/03/2010,1930,126.05,126.05,125.60,125.65
02/03/2010,2005,125.65,125.90,125.55,125.55
02/04/2010,1630,125.53,125.93,125.45,125.78
02/04/2010,1730,125.70,125.80,125.45,125.55
02/04/2010,1830,125.58,125.63,125.28,125.35
02/04/2010,1930,125.35,125.53,125.28,125.53
02/04/2010,2005,125.55,125.63,125.40,125.47
02/05/2010,1630,126.00,126.05,125.80,125.90
02/05/2010,1730,125.90,126.70,125.88,126.68
02/05/2010,1830,126.70,126.70,126.30,126.35
02/05/2010,1930,126.38,126.58,126.25,126.30
02/05/2010,2005,126.30,126.53,126.13,126.53
02/08/2010,1630,126.47,127.03,126.30,126.33
02/08/2010,1730,126.28,127.20,126.18,127.15
02/08/2010,1830,127.13,127.78,127.10,127.68
02/08/2010,1930,127.68,127.88,127.58,127.75
02/08/2010,2005,127.70,127.78,127.10,127.45
02/09/2010,1630,127.68,127.83,127.45,127.75
02/09/2010,1730,127.65,128.30,127.63,128.20
02/09/2010,1830,128.18,128.35,128.13,128.22
02/09/2010,1930,128.25,128.28,128.03,128.03
02/09/2010,2005,128.07,128.22,127.88,128.13
02/10/2010,1630,128.07,128.07,127.60,127.97
02/10/2010,1730,128.03,128.32,127.95,128.22
02/10/2010,1830,128.25,128.32,128.10,128.18
02/10/2010,1930,128.22,128.25,128.03,128.18
02/10/2010,2005,128.22,128.55,128.18,128.43
02/11/2010,1630,128.43,128.50,128.10,128.10
02/11/2010,1730,128.18,128.53,128.15,128.45
02/11/2010,1830,128.40,128.72,128.40,128.72
02/11/2010,1930,128.68,128.88,128.63,128.82
02/11/2010,2005,128.78,128.85,128.65,128.68
02/12/2010,1630,128.47,128.78,128.40,128.40
02/12/2010,1730,128.45,129.03,128.32,128.68
02/12/2010,1830,128.65,128.65,128.30,128.63
02/12/2010,1930,128.63,128.63,127.93,128.07
02/12/2010,2005,128.10,128.10,127.85,128.10
02/16/2010,1630,128.80,129.13,128.70,128.93
02/16/2010,1730,128.93,129.05,128.82,129.00
02/16/2010,1830,129.07,129.47,129.07,129.30
02/16/2010,1930,129.28,129.30,129.03,129.15
02/16/2010,2005,129.07,129.32,128.97,129.30
02/17/2010,1630,129.18,129.18,128.82,128.90
02/17/2010,1730,128.95,129.18,128.95,129.05
02/17/2010,1830,129.07,129.45,129.03,129.28
02/17/2010,1930,129.28,129.35,129.25,129.25
02/17/2010,2005,129.28,129.72,129.28,129.65
02/18/2010,1630,130.00,130.85,130.00,130.72
02/18/2010,1730,130.72,130.85,130.50,130.63
02/18/2010,1830,130.57,130.68,130.22,130.32
02/18/2010,1930,130.28,130.72,130.25,130.65
02/18/2010,2005,130.60,130.68,130.50,130.63
02/19/2010,1630,130.63,131.13,130.63,130.72
02/19/2010,1730,130.65,130.75,130.00,130.18
02/19/2010,1830,130.20,130.80,130.05,130.78
02/19/2010,1930,130.72,130.82,130.63,130.72
02/19/2010,2005,130.72,130.88,130.68,130.75
02/22/2010,1630,130.72,130.78,130.13,130.15
02/22/2010,1730,130.15,130.43,130.10,130.43
02/22/2010,1830,130.43,130.47,130.30,130.38
02/22/2010,1930,130.32,130.32,129.65,129.72
02/22/2010,2005,129.72,129.97,129.65,129.90
02/23/2010,1630,129.82,129.90,129.53,129.57
02/23/2010,1730,129.63,129.65,129.18,129.25
02/23/2010,1830,129.28,129.47,129.18,129.43
02/23/2010,1930,129.40,129.47,129.15,129.25
02/23/2010,2005,129.28,129.43,129.20,129.43
02/24/2010,1630,129.43,129.43,128.97,129.15
02/24/2010,1730,129.13,129.25,129.03,129.25
02/24/2010,1830,129.30,129.47,129.22,129.47
02/24/2010,1930,129.50,129.53,129.05,129.13
02/24/2010,2005,129.18,129.32,129.13,129.28
02/25/2010,1630,129.10,129.20,128.97,129.20
02/25/2010,1730,129.20,129.47,128.75,128.75
02/25/2010,1830,128.75,129.13,128.65,129.10
02/25/2010,1930,129.10,129.13,128.93,128.93
02/25/2010,2005,128.95,129.15,128.95,129.10
02/26/2010,1630,129.18,129.22,128.88,128.88
02/26/2010,1730,129.00,129.03,128.93,129.03
02/26/2010,1830,128.97,129.10,128.93,129.05
02/26/2010,1930,129.07,129.07,128.93,129.00
02/26/2010,2005,129.00,129.28,128.93,129.25
03/01/2010,1630,129.40,130.25,129.25,130.20
03/01/2010,1730,130.10,130.53,129.90,130.40
03/01/2010,1830,130.30,130.47,130.30,130.43
03/01/2010,1930,130.38,130.43,130.28,130.35
03/01/2010,2005,130.35,130.65,130.32,130.55
03/02/2010,1630,130.70,130.72,130.25,130.25
03/02/2010,1730,130.32,130.45,130.28,130.35
03/02/2010,1830,130.40,130.82,130.40,130.82
03/02/2010,1930,130.80,131.05,130.80,131.05
03/02/2010,2005,131.05,131.15,131.00,131.15
03/03/2010,1630,131.20,131.45,131.03,131.45
03/03/2010,1730,131.35,131.80,131.35,131.63
03/03/2010,1830,131.63,131.75,131.47,131.75
03/03/2010,1930,131.75,131.75,131.57,131.57
03/03/2010,2005,131.57,131.80,131.50,131.65
03/04/2010,1630,131.95,131.95,131.70,131.75
03/04/2010,1730,131.70,131.75,131.57,131.68
03/04/2010,1830,131.63,131.70,131.43,131.70
03/04/2010,1930,131.75,132.10,131.70,132.10
03/04/2010,2005,132.10,132.18,131.90,131.97
03/05/2010,1630,132.00,132.30,131.97,132.15
03/05/2010,1730,132.15,132.25,131.97,132.07
03/05/2010,1830,132.15,132.28,132.00,132.07
03/05/2010,1930,132.05,132.18,132.05,132.10
03/05/2010,2005,132.07,132.25,132.03,132.20
03/08/2010,1630,132.05,132.32,132.00,132.13
03/08/2010,1730,132.15,133.03,132.15,132.85
03/08/2010,1830,132.72,133.22,132.72,133.18
03/08/2010,1930,133.15,133.18,132.68,132.75
03/08/2010,2005,132.75,132.88,132.68,132.82
03/09/2010,1630,133.05,133.15,132.88,132.97
03/09/2010,1730,132.93,133.03,132.72,132.75
03/09/2010,1830,132.75,132.85,132.65,132.78
03/09/2010,1930,132.85,132.85,132.68,132.75
03/09/2010,2005,132.75,132.85,132.65,132.68
03/10/2010,1630,132.72,132.82,131.40,131.85
03/10/2010,1730,131.75,131.95,131.60,131.85
03/10/2010,1830,131.88,132.30,131.82,132.22
03/10/2010,1930,132.13,132.20,131.85,131.85
03/10/2010,2005,131.90,132.00,131.65,131.82
03/11/2010,1630,131.78,132.00,131.53,131.95
03/11/2010,1730,132.03,132.20,131.85,132.00
03/11/2010,1830,132.00,132.00,131.78,131.80
03/11/2010,1930,131.80,131.88,131.53,131.60
03/11/2010,2005,131.63,131.95,131.60,131.93
03/12/2010,1630,132.20,132.35,132.15,132.28
03/12/2010,1730,132.28,132.75,132.22,132.65
03/12/2010,1830,132.65,132.85,132.60,132.65
03/12/2010,1930,132.70,132.85,132.60,132.75
03/12/2010,2005,132.72,132.82,132.72,132.75
03/15/2010,1630,132.80,132.93,132.50,132.50
03/15/2010,1730,132.55,132.75,132.20,132.38
03/15/2010,1830,132.40,132.55,132.32,132.45
03/15/2010,1930,132.43,132.63,132.43,132.50
03/15/2010,2005,132.50,132.85,132.40,132.85
03/16/2010,1630,132.70,132.85,132.65,132.80
03/16/2010,1730,132.72,132.88,132.72,132.85
03/16/2010,1830,132.80,132.90,132.65,132.75
03/16/2010,1930,132.72,132.75,132.65,132.68
03/16/2010,2005,132.68,132.70,132.35,132.55
03/17/2010,1630,132.65,133.00,132.55,132.90
03/17/2010,1730,132.93,133.05,132.85,132.95
03/17/2010,1830,132.95,133.00,132.85,132.97
03/17/2010,1930,132.97,133.00,132.88,132.95
03/17/2010,2005,132.93,133.05,132.90,133.00
03/18/2010,1630,133.65,134.20,133.65,134.00
03/18/2010,1730,133.88,135.28,133.88,135.05
03/18/2010,1830,134.93,134.95,134.75,134.93
03/18/2010,1930,134.93,134.93,134.63,134.75
03/18/2010,2005,134.78,134.85,134.70,134.85
03/19/2010,1630,135.88,136.60,134.70,134.95
03/19/2010,1730,134.90,135.13,134.32,135.05
03/19/2010,1830,135.05,135.20,134.85,134.85
03/19/2010,1930,134.85,134.88,134.65,134.88
03/19/2010,2005,135.00,135.65,134.97,135.43
03/22/2010,1630,135.45,135.60,135.30,135.30
03/22/2010,1730,135.32,135.88,135.30,135.78
03/22/2010,1830,135.85,135.95,135.32,135.32
03/22/2010,1930,135.32,135.43,134.10,134.10
03/22/2010,2005,134.03,134.43,133.75,134.43
03/23/2010,1630,134.68,134.68,134.20,134.30
03/23/2010,1730,134.30,134.30,133.40,133.68
03/23/2010,1830,133.70,133.80,133.53,133.72
03/23/2010,1930,133.72,133.82,133.50,133.60
03/23/2010,2005,133.68,134.07,133.68,134.03
03/24/2010,1630,133.95,134.55,133.78,134.40
03/24/2010,1730,134.45,134.55,133.90,133.97
03/24/2010,1830,133.95,134.38,133.80,134.38
03/24/2010,1930,134.38,134.80,134.30,134.75
03/24/2010,2005,134.75,134.97,134.75,134.80
03/25/2010,1630,134.93,135.03,134.38,134.55
03/25/2010,1730,134.57,134.82,134.50,134.68
03/25/2010,1830,134.72,134.82,134.50,134.50
03/25/2010,1930,134.55,134.60,134.13,134.25
03/25/2010,2005,134.25,134.28,134.05,134.28
03/26/2010,1630,134.05,134.20,133.80,134.10
03/26/2010,1730,134.10,134.78,134.10,134.70
03/26/2010,1830,134.70,134.78,133.93,133.95
03/26/2010,1930,133.95,133.97,133.43,133.70
03/26/2010,2005,133.72,134.15,133.55,133.80
03/29/2010,1630,133.97,135.30,133.97,134.95
03/29/2010,1730,134.95,135.15,134.75,134.82
03/29/2010,1830,134.82,135.07,134.78,135.05
03/29/2010,1930,135.07,135.10,135.00,135.03
03/29/2010,2005,135.10,135.55,135.07,135.38
03/30/2010,1630,135.35,135.38,134.90,134.90
03/30/2010,1730,134.95,135.13,134.90,135.07
03/30/2010,1830,135.10,135.50,135.10,135.50
03/30/2010,1930,135.53,135.75,135.53,135.65
03/30/2010,2005,135.65,136.25,135.65,136.18
03/31/2010,1630,136.50,136.55,136.07,136.47
03/31/2010,1730,136.53,138.20,136.53,138.07
03/31/2010,1830,138.05,138.20,137.57,137.80
03/31/2010,1930,137.80,138.40,137.63,138.40
03/31/2010,2005,138.28,138.32,137.70,138.28
04/01/2010,1630,138.18,138.25,137.85,137.88
04/01/2010,1730,137.90,138.38,137.80,138.30
04/01/2010,1830,138.32,138.38,137.53,137.65
04/01/2010,1930,137.70,138.20,137.65,137.82
04/01/2010,2005,137.78,138.03,137.78,137.97
04/05/2010,1630,138.35,139.05,138.32,138.93
04/05/2010,1730,138.93,139.85,138.80,139.45
04/05/2010,1830,139.45,139.68,139.13,139.68
04/05/2010,1930,139.57,139.90,139.55,139.75
04/05/2010,2005,139.70,139.80,139.38,139.53
04/06/2010,1630,139.35,139.43,139.13,139.32
04/06/2010,1730,139.43,139.60,139.18,139.22
04/06/2010,1830,139.43,139.70,139.30,139.35
04/06/2010,1930,139.40,139.40,138.47,138.47
04/06/2010,2005,138.55,138.85,138.22,138.63
04/07/2010,1630,140.30,140.50,139.55,139.97
04/07/2010,1730,139.97,140.13,139.70,139.90
04/07/2010,1830,139.80,140.15,139.60,140.00
04/07/2010,1930,140.03,140.13,139.65,139.95
04/07/2010,2005,139.95,139.97,139.55,139.60
04/08/2010,1630,139.38,139.40,138.75,139.13
04/08/2010,1730,139.03,139.53,139.03,139.28
04/08/2010,1830,139.30,139.30,138.90,139.15
04/08/2010,1930,139.15,139.75,139.13,139.60
04/08/2010,2005,139.63,139.68,139.47,139.50
04/09/2010,1630,140.15,140.30,139.88,140.15
04/09/2010,1730,140.15,140.78,139.90,140.75
04/09/2010,1830,140.78,141.00,140.53,140.95
04/09/2010,1930,140.95,141.20,140.72,140.95
04/09/2010,2005,140.85,141.00,140.70,140.75
04/12/2010,1630,140.75,141.18,140.30,140.35
04/12/2010,1730,140.45,140.85,140.38,140.75
04/12/2010,1830,140.75,140.90,140.57,140.57
04/12/2010,1930,140.55,140.57,140.13,140.45
04/12/2010,2005,140.30,140.32,140.13,140.30
04/13/2010,1630,140.30,140.43,139.60,139.65
04/13/2010,1730,139.75,139.85,138.40,138.88
04/13/2010,1830,138.90,139.32,138.82,139.20
04/13/2010,1930,139.13,139.22,139.00,139.07
04/13/2010,2005,139.05,139.07,138.80,139.00
04/14/2010,1630,138.80,139.03,138.57,138.75
04/14/2010,1730,138.65,138.97,138.60,138.90
04/14/2010,1830,138.97,139.03,138.20,138.40
04/14/2010,1930,138.43,138.60,137.72,137.97
04/14/2010,2005,137.95,137.97,137.47,137.55
04/15/2010,1630,137.70,138.00,137.55,137.80
04/15/2010,1730,137.80,137.90,137.28,137.40
04/15/2010,1830,137.35,137.75,137.32,137.72
04/15/2010,1930,137.72,137.88,137.68,137.75
04/15/2010,2005,137.78,138.25,137.78,138.10
04/16/2010,1630,138.55,138.68,138.05,138.35
04/16/2010,1730,138.32,138.43,136.75,137.30
04/16/2010,1830,137.30,137.63,137.13,137.60
04/16/2010,1930,137.45,137.82,137.32,137.82
04/16/2010,2005,137.85,138.00,137.75,137.97
04/19/2010,1630,137.97,138.28,137.63,137.72
04/19/2010,1730,137.75,138.13,137.35,137.82
04/19/2010,1830,137.82,138.28,137.82,138.28
04/19/2010,1930,138.22,138.38,138.13,138.20
04/19/2010,2005,138.28,138.35,138.15,138.35
04/20/2010,1630,138.25,138.25,137.80,137.95
04/20/2010,1730,137.85,138.05,137.80,138.03
04/20/2010,1830,138.03,138.22,137.95,138.15
04/20/2010,1930,138.15,138.15,138.05,138.05
04/20/2010,2005,138.00,138.00,137.78,137.78
04/21/2010,1630,138.25,138.70,138.25,138.60
04/21/2010,1730,138.57,138.57,138.30,138.40
04/21/2010,1830,138.35,138.68,138.10,138.68
04/21/2010,1930,138.60,138.68,138.47,138.55
04/21/2010,2005,138.38,138.40,138.13,138.30
04/22/2010,1630,138.25,138.25,137.57,137.93
04/22/2010,1730,137.88,138.18,137.85,138.05
04/22/2010,1830,138.05,138.18,137.80,137.85
04/22/2010,1930,137.88,138.05,137.85,138.03
04/22/2010,2005,138.13,138.22,137.97,137.97
04/23/2010,1630,138.20,138.47,138.05,138.38
04/23/2010,1730,138.35,138.68,138.30,138.65
04/23/2010,1830,138.63,138.88,138.53,138.70
04/23/2010,1930,138.72,138.88,138.70,138.80
04/23/2010,2005,138.72,138.82,137.65,137.95
04/26/2010,1630,138.55,139.07,138.47,138.93
04/26/2010,1730,138.82,139.03,137.82,139.00
04/26/2010,1830,139.03,139.07,138.78,138.78
04/26/2010,1930,138.72,138.82,138.65,138.75
04/26/2010,2005,138.78,139.10,138.78,139.10
04/27/2010,1630,139.35,139.50,139.28,139.47
04/27/2010,1730,139.45,139.93,139.07,139.28
04/27/2010,1830,139.38,139.40,138.07,138.28
04/27/2010,1930,138.25,138.38,137.22,137.88
04/27/2010,2005,137.90,138.10,137.70,138.03
04/28/2010,1630,137.90,137.90,137.30,137.63
04/28/2010,1730,137.65,137.65,137.03,137.15
04/28/2010,1830,137.13,137.43,136.85,137.20
04/28/2010,1930,137.18,137.55,136.97,137.35
04/28/2010,2005,137.30,137.70,137.30,137.55
04/29/2010,1630,137.65,138.15,137.53,138.13
04/29/2010,1730,138.05,138.15,137.55,138.00
04/29/2010,1830,137.95,138.00,137.82,137.82
04/29/2010,1930,137.80,138.10,137.70,137.95
04/29/2010,2005,138.03,138.32,137.85,137.90
04/30/2010,1630,137.95,138.53,137.65,137.95
04/30/2010,1730,137.95,138.70,137.85,138.70
04/30/2010,1830,138.68,138.80,138.45,138.55
04/30/2010,1930,138.47,138.47,137.93,137.93
04/30/2010,2005,137.82,138.50,137.80,138.15
05/03/2010,1630,138.05,138.15,137.53,137.70
05/03/2010,1730,137.60,137.82,137.38,137.72
05/03/2010,1830,137.78,138.45,137.72,138.45
05/03/2010,1930,138.45,138.95,138.40,138.65
05/03/2010,2005,138.63,138.88,138.60,138.75
05/04/2010,1630,138.40,138.55,137.95,138.55
05/04/2010,1730,138.60,138.72,137.85,138.32
05/04/2010,1830,138.20,138.72,138.15,138.57
05/04/2010,1930,138.63,138.93,138.47,138.65
05/04/2010,2005,138.63,138.95,138.53,138.82
05/05/2010,1630,138.20,138.53,138.13,138.25
05/05/2010,1730,138.22,139.15,138.22,138.97
05/05/2010,1830,139.00,139.30,138.93,139.10
05/05/2010,1930,139.00,139.10,138.53,138.57
05/05/2010,2005,138.60,139.25,138.43,138.70
05/06/2010,1630,138.72,138.75,138.47,138.75
05/06/2010,1730,138.70,138.85,138.28,138.72
05/06/2010,1830,138.70,138.85,138.47,138.57
05/06/2010,1930,138.65,138.70,138.32,138.35
05/06/2010,2005,138.32,138.32,137.50,137.50
05/07/2010,1630,137.50,137.70,136.35,136.45
05/07/2010,1730,136.47,137.40,136.43,136.82
05/07/2010,1830,136.78,137.03,136.65,136.80
05/07/2010,1930,136.82,137.18,136.78,137.05
05/07/2010,2005,136.97,137.50,136.65,136.75
05/10/2010,1630,137.25,137.95,137.25,137.70
05/10/2010,1730,137.70,137.75,137.30,137.70
05/10/2010,1830,137.70,138.43,137.65,138.30
05/10/2010,1930,138.30,138.40,137.95,138.10
05/10/2010,2005,138.10,138.13,137.72,137.97
05/11/2010,1630,137.80,138.05,137.50,137.63
05/11/2010,1730,137.57,137.57,136.70,137.45
05/11/2010,1830,137.47,137.88,137.40,137.75
05/11/2010,1930,137.78,138.05,137.75,137.85
05/11/2010,2005,137.78,137.80,137.60,137.68
05/12/2010,1630,137.53,137.55,137.13,137.13
05/12/2010,1730,137.15,137.15,136.57,136.95
05/12/2010,1830,136.95,137.35,136.82,137.15
05/12/2010,1930,137.15,137.55,137.05,137.25
05/12/2010,2005,137.20,137.22,136.75,136.75
05/13/2010,1630,136.72,137.10,136.65,137.05
05/13/2010,1730,137.10,137.18,136.85,137.05
05/13/2010,1830,137.05,137.13,136.85,136.85
05/13/2010,1930,136.80,137.07,136.72,137.05
05/13/2010,2005,137.07,137.25,137.07,137.25
05/14/2010,1630,137.10,137.10,136.55,136.68
05/14/2010,1730,136.72,136.80,136.20,136.22
05/14/2010,1830,136.30,136.35,134.85,135.25
05/14/2010,1930,135.28,135.70,135.07,135.40
05/14/2010,2005,135.32,135.40,134.93,135.13
05/17/2010,1630,135.15,135.40,134.80,134.85
05/17/2010,1730,134.88,135.10,134.45,134.55
05/17/2010,1830,134.65,134.80,134.10,134.20
05/17/2010,1930,134.22,134.75,134.20,134.40
05/17/2010,2005,134.38,134.47,134.07,134.28
05/18/2010,1630,135.05,135.25,134.65,134.78
05/18/2010,1730,134.78,134.95,134.68,134.75
05/18/2010,1830,134.70,134.75,134.45,134.57
05/18/2010,1930,134.55,134.70,134.43,134.70
05/18/2010,2005,134.65,134.68,134.45,134.57
05/19/2010,1630,134.10,134.22,133.78,133.90
05/19/2010,1730,133.93,134.13,133.85,133.85
05/19/2010,1830,133.88,134.30,133.57,134.30
05/19/2010,1930,134.30,134.85,133.95,134.60
05/19/2010,2005,134.45,134.63,134.32,134.45
05/20/2010,1630,133.15,133.20,132.15,132.25
05/20/2010,1730,132.25,132.45,132.05,132.22
05/20/2010,1830,132.25,132.70,132.18,132.35
05/20/2010,1930,132.28,132.55,131.72,132.38
05/20/2010,2005,132.38,132.70,132.03,132.45
05/21/2010,1630,131.65,132.95,131.47,132.10
05/21/2010,1730,132.18,132.80,131.97,132.80
05/21/2010,1830,132.88,133.00,132.47,132.47
05/21/2010,1930,132.47,132.47,132.07,132.07
05/21/2010,2005,132.10,132.28,131.97,132.10
05/24/2010,1630,132.43,132.43,130.82,131.35
05/24/2010,1730,131.32,131.55,131.15,131.15
05/24/2010,1830,131.15,131.15,130.80,131.05
05/24/2010,1930,131.05,131.43,130.93,131.25
05/24/2010,2005,131.28,131.30,130.85,130.97
05/25/2010,1630,129.55,130.05,129.28,129.80
05/25/2010,1730,129.85,129.95,129.43,129.80
05/25/2010,1830,129.72,129.80,129.60,129.78
05/25/2010,1930,129.70,129.80,129.35,129.40
05/25/2010,2005,129.38,129.45,129.25,129.40
05/26/2010,1630,129.95,130.30,129.90,130.20
05/26/2010,1730,130.10,130.30,130.00,130.00
05/26/2010,1830,129.97,130.20,129.75,130.20
05/26/2010,1930,130.18,130.28,130.07,130.28
05/26/2010,2005,130.30,130.30,130.15,130.18
05/27/2010,1630,130.38,130.78,130.28,130.68
05/27/2010,1730,130.68,130.75,130.53,130.70
05/27/2010,1830,130.70,130.80,130.65,130.72
05/27/2010,1930,130.72,130.80,130.65,130.75
05/27/2010,2005,130.80,130.88,130.70,130.82
05/28/2010,1630,130.45,130.70,130.35,130.65
05/28/2010,1730,130.60,130.68,130.25,130.35
05/28/2010,1830,130.35,130.55,130.30,130.47
05/28/2010,1930,130.47,130.63,130.13,130.43
05/28/2010,2005,130.38,130.50,130.15,130.18
06/01/2010,1630,130.10,130.30,129.70,130.20
06/01/2010,1730,130.20,130.43,130.10,130.15
06/01/2010,1830,130.18,130.22,129.97,129.97
06/01/2010,1930,129.97,131.50,129.97,130.97
06/01/2010,2005,130.97,131.43,130.85,131.35
06/02/2010,1630,131.10,131.47,131.10,131.38
06/02/2010,1730,131.35,131.60,131.25,131.55
06/02/2010,1830,131.57,131.97,131.55,131.90
06/02/2010,1930,131.88,132.13,131.78,131.80
06/02/2010,2005,131.80,132.05,131.72,131.85
06/03/2010,1630,132.30,132.50,132.05,132.05
06/03/2010,1730,132.03,132.35,131.80,132.05
06/03/2010,1830,132.13,132.13,131.43,131.50
06/03/2010,1930,131.57,131.85,131.50,131.80
06/03/2010,2005,131.75,131.88,131.65,131.75
06/04/2010,1630,131.57,131.82,131.50,131.82
06/04/2010,1730,131.88,131.93,131.15,131.18
06/04/2010,1830,131.25,131.43,130.97,131.13
06/04/2010,1930,131.13,131.35,130.93,130.95
06/04/2010,2005,130.95,131.05,130.85,131.00
06/07/2010,1630,131.32,131.45,131.07,131.15
06/07/2010,1730,131.18,131.18,130.30,130.53
06/07/2010,1830,130.50,130.95,130.50,130.70
06/07/2010,1930,130.70,130.70,130.35,130.35
06/07/2010,2005,130.43,130.60,130.22,130.45
06/08/2010,1630,130.75,131.00,130.60,130.78
06/08/2010,1730,130.70,130.93,130.38,130.88
06/08/2010,1830,130.93,131.38,130.93,131.05
06/08/2010,1930,131.03,131.22,130.78,130.88
06/08/2010,2005,130.78,130.90,130.57,130.85
06/09/2010,1630,131.88,131.93,131.60,131.72
06/09/2010,1730,131.70,131.72,131.35,131.68
06/09/2010,1830,131.63,131.63,131.15,131.50
06/09/2010,1930,131.45,131.50,131.32,131.35
06/09/2010,2005,131.35,131.38,130.95,131.15
06/10/2010,1630,131.53,131.75,130.85,130.97
06/10/2010,1730,130.97,131.60,130.95,131.57
06/10/2010,1830,131.60,132.03,131.55,131.90
06/10/2010,1930,131.90,133.05,131.90,132.38
06/10/2010,2005,132.50,132.85,132.30,132.45
06/11/2010,1630,132.65,132.90,132.50,132.75
06/11/2010,1730,132.72,132.93,132.55,132.60
06/11/2010,1830,132.60,132.70,132.13,132.13
06/11/2010,1930,132.13,132.40,132.05,132.10
06/11/2010,2005,132.10,132.35,132.05,132.18
06/14/2010,1630,132.20,132.65,132.20,132.38
06/14/2010,1730,132.50,132.75,132.32,132.70
06/14/2010,1830,132.70,132.80,132.63,132.72
06/14/2010,1930,132.75,132.75,132.50,132.60
06/14/2010,2005,132.60,132.63,132.45,132.57
06/15/2010,1630,132.78,132.85,132.60,132.60
06/15/2010,1730,132.70,132.72,132.43,132.50
06/15/2010,1830,132.53,133.03,132.45,133.03
06/15/2010,1930,133.00,133.40,132.93,133.40
06/15/2010,2005,133.35,133.40,132.85,132.95
06/16/2010,1630,132.97,133.00,132.57,132.65
06/16/2010,1730,132.60,132.97,132.45,132.75
06/16/2010,1830,132.75,132.78,132.47,132.78
06/16/2010,1930,132.68,132.85,132.60,132.75
06/16/2010,2005,132.70,132.90,132.70,132.90
06/17/2010,1630,132.75,132.82,132.47,132.50
06/17/2010,1730,132.53,132.53,132.25,132.45
06/17/2010,1830,132.45,132.85,132.40,132.72
06/17/2010,1930,132.65,132.65,132.32,132.40
06/17/2010,2005,132.38,132.45,132.22,132.28
06/18/2010,1630,132.35,132.38,132.07,132.18
06/18/2010,1730,132.20,132.50,132.05,132.35
06/18/2010,1830,132.35,132.38,132.28,132.32
06/18/2010,1930,132.32,132.38,132.13,132.15
06/18/2010,2005,132.18,132.25,132.00,132.20
06/21/2010,1630,132.22,133.75,132.22,133.05
06/21/2010,1730,133.05,133.45,132.85,133.45
06/21/2010,1830,133.45,134.00,133.40,133.63
06/21/2010,1930,133.65,133.70,133.30,133.68
06/21/2010,2005,133.55,133.80,133.53,133.68
06/22/2010,1630,133.90,134.43,133.75,134.38
06/22/2010,1730,134.38,135.03,134.35,134.85
06/22/2010,1830,134.85,134.85,134.35,134.40
06/22/2010,1930,134.38,134.40,134.15,134.22
06/22/2010,2005,134.20,134.20,133.68,133.68
06/23/2010,1630,134.05,134.07,133.47,133.63
06/23/2010,1730,133.70,133.95,133.63,133.95
06/23/2010,1830,133.95,134.25,133.93,134.07
06/23/2010,1930,134.07,134.15,133.90,134.15
06/23/2010,2005,134.07,134.13,133.93,134.03
06/24/2010,1630,134.25,134.25,133.85,134.05
06/24/2010,1730,134.05,134.50,134.05,134.35
06/24/2010,1830,134.32,134.72,134.30,134.68
06/24/2010,1930,134.72,134.93,134.50,134.93
06/24/2010,2005,134.82,134.90,134.65,134.82
06/25/2010,1630,134.95,135.22,134.93,135.20
06/25/2010,1730,135.15,135.18,134.78,134.93
06/25/2010,1830,134.95,135.25,134.85,135.25
06/25/2010,1930,135.25,135.43,135.18,135.43
06/25/2010,2005,135.45,135.55,135.30,135.40
06/28/2010,1630,135.38,135.78,135.35,135.57
06/28/2010,1730,135.72,135.85,135.65,135.82
06/28/2010,1830,135.82,136.03,135.55,135.65
06/28/2010,1930,135.70,136.15,135.57,136.10
06/28/2010,2005,136.05,136.32,136.03,136.25
06/29/2010,1630,135.55,135.55,134.55,134.60
06/29/2010,1730,134.55,135.30,134.55,135.20
06/29/2010,1830,135.20,135.40,135.13,135.32
06/29/2010,1930,135.30,135.30,134.85,134.90
06/29/2010,2005,134.88,135.07,134.70,135.00
06/30/2010,1630,134.28,134.88,134.07,134.60
06/30/2010,1730,134.60,135.00,134.28,134.90
06/30/2010,1830,134.90,135.85,134.90,135.63
06/30/2010,1930,135.65,135.70,134.97,135.25
06/30/2010,2005,135.28,135.30,135.05,135.15
07/01/2010,1630,134.97,135.25,134.75,134.85
07/01/2010,1730,134.90,134.90,134.40,134.88
07/01/2010,1830,134.78,134.95,134.57,134.80
07/01/2010,1930,134.78,134.95,134.65,134.65
07/01/2010,2005,134.68,134.82,134.45,134.63
07/02/2010,1630,135.22,135.60,135.00,135.20
07/02/2010,1730,135.22,135.25,134.65,134.68
07/02/2010,1830,134.72,135.13,134.72,134.82
07/02/2010,1930,134.80,135.22,134.78,134.82
07/02/2010,2005,134.85,135.03,134.78,134.80
07/06/2010,1630,135.38,135.80,135.32,135.63
07/06/2010,1730,135.63,135.63,135.32,135.57
07/06/2010,1830,135.55,135.57,135.43,135.55
07/06/2010,1930,135.50,135.65,135.50,135.60
07/06/2010,2005,135.60,135.75,135.50,135.57
07/07/2010,1630,135.57,135.65,135.25,135.25
07/07/2010,1730,135.30,135.45,135.07,135.20
07/07/2010,1830,135.22,135.47,135.22,135.45
07/07/2010,1930,135.43,135.65,135.40,135.60
07/07/2010,2005,135.63,135.80,135.60,135.78
07/08/2010,1630,135.80,136.05,135.40,136.05
07/08/2010,1730,136.05,136.05,135.35,135.70
07/08/2010,1830,135.70,135.80,135.55,135.80
07/08/2010,1930,135.82,135.95,135.75,135.85
07/08/2010,2005,135.90,135.97,135.63,135.75
07/09/2010,1630,136.00,136.05,135.93,135.97
07/09/2010,1730,135.97,136.05,135.65,135.65
07/09/2010,1830,135.65,135.68,135.45,135.47
07/09/2010,1930,135.45,135.50,135.15,135.40
07/09/2010,2005,135.45,135.50,135.20,135.30
07/12/2010,1630,135.45,135.47,134.55,134.68
07/12/2010,1730,134.65,135.35,134.65,135.10
07/12/2010,1830,135.03,135.15,135.00,135.00
07/12/2010,1930,135.00,135.07,134.55,134.65
07/12/2010,2005,134.70,134.80,134.50,134.80
07/13/2010,1630,135.10,135.43,135.10,135.35
07/13/2010,1730,135.35,135.40,135.13,135.25
07/13/2010,1830,135.28,135.72,135.25,135.72
07/13/2010,1930,135.55,135.70,135.47,135.70
07/13/2010,2005,135.70,135.95,135.63,135.90
07/14/2010,1630,135.63,135.63,135.35,135.40
07/14/2010,1730,135.47,135.63,135.35,135.43
07/14/2010,1830,135.53,136.05,135.43,136.00
07/14/2010,1930,136.00,136.18,135.85,136.00
07/14/2010,2005,136.03,136.07,135.70,135.78
07/15/2010,1630,136.07,136.13,135.57,135.82
07/15/2010,1730,135.85,135.88,135.35,135.72
07/15/2010,1830,135.78,135.80,135.53,135.65
07/15/2010,1930,135.65,135.78,135.47,135.70
07/15/2010,2005,135.70,135.75,135.20,135.50
07/16/2010,1630,135.45,135.50,135.10,135.10
07/16/2010,1730,135.13,135.35,135.07,135.22
07/16/2010,1830,135.25,135.32,135.13,135.20
07/16/2010,1930,135.20,135.22,135.03,135.15
07/16/2010,2005,135.15,135.15,134.90,135.07
07/19/2010,1630,135.30,135.78,135.30,135.35
07/19/2010,1730,135.43,135.82,135.30,135.82
07/19/2010,1830,135.80,136.32,135.72,135.93
07/19/2010,1930,135.97,136.15,135.90,136.05
07/19/2010,2005,136.15,136.50,136.15,136.45
07/20/2010,1630,136.28,136.35,136.10,136.28
07/20/2010,1730,136.25,136.50,136.22,136.50
07/20/2010,1830,136.50,136.57,136.43,136.55
07/20/2010,1930,136.55,136.55,136.20,136.20
07/20/2010,2005,136.28,136.63,136.28,136.57
07/21/2010,1630,136.80,136.85,136.43,136.72
07/21/2010,1730,136.70,136.78,135.95,136.18
07/21/2010,1830,136.15,136.45,136.15,136.28
07/21/2010,1930,136.38,136.55,136.28,136.47
07/21/2010,2005,136.50,136.68,136.50,136.65
07/22/2010,1630,136.82,136.85,136.30,136.55
07/22/2010,1730,136.68,136.82,136.57,136.72
07/22/2010,1830,136.75,136.75,136.45,136.63
07/22/2010,1930,136.63,136.90,136.63,136.82
07/22/2010,2005,136.80,137.00,136.65,136.97
07/23/2010,1630,136.88,137.10,136.72,137.10
07/23/2010,1730,137.05,137.15,136.93,137.15
07/23/2010,1830,137.13,137.15,137.05,137.13
07/23/2010,1930,137.13,137.18,137.00,137.13
07/23/2010,2005,137.05,137.40,137.05,137.30
07/26/2010,1630,138.03,138.03,137.50,137.55
07/26/2010,1730,137.53,137.80,137.13,137.38
07/26/2010,1830,137.43,137.50,137.07,137.07
07/26/2010,1930,137.07,137.28,136.93,137.20
07/26/2010,2005,137.15,137.22,137.00,137.03
07/27/2010,1630,136.93,136.93,136.55,136.57
07/27/2010,1730,136.55,136.82,136.55,136.65
07/27/2010,1830,136.68,137.00,136.68,137.00
07/27/2010,1930,137.03,137.03,136.82,136.82
07/27/2010,2005,136.85,137.18,136.78,137.18
07/28/2010,1630,136.60,136.82,136.55,136.63
07/28/2010,1730,136.57,136.68,136.22,136.63
07/28/2010,1830,136.68,136.75,136.63,136.65
07/28/2010,1930,136.70,136.78,136.63,136.70
07/28/2010,2005,136.70,136.88,136.65,136.80
07/29/2010,1630,136.93,137.07,136.88,137.05
07/29/2010,1730,137.03,137.22,136.60,136.60
07/29/2010,1830,136.63,136.63,135.93,136.13
07/29/2010,1930,136.25,136.30,136.03,136.13
07/29/2010,2005,136.20,136.28,136.10,136.10
07/30/2010,1630,135.97,136.15,135.18,135.72
07/30/2010,1730,135.88,136.10,135.63,136.03
07/30/2010,1830,135.97,136.18,135.78,135.78
07/30/2010,1930,135.88,135.88,135.70,135.88
07/30/2010,2005,135.93,136.15,135.88,135.97
08/02/2010,1630,136.00,136.00,135.03,135.07
08/02/2010,1730,135.05,135.43,135.03,135.10
08/02/2010,1830,135.18,135.57,135.13,135.40
08/02/2010,1930,135.38,135.53,135.30,135.35
08/02/2010,2005,135.43,135.47,134.60,134.72
08/03/2010,1630,135.03,135.03,134.55,134.75
08/03/2010,1730,134.72,134.93,134.72,134.88
08/03/2010,1830,134.90,134.95,134.72,134.72
08/03/2010,1930,134.75,134.78,134.63,134.70
08/03/2010,2005,134.80,134.97,134.63,134.75
08/04/2010,1630,134.93,134.95,134.78,134.90
08/04/2010,1730,134.93,135.43,134.90,135.40
08/04/2010,1830,135.40,135.43,135.30,135.43
08/04/2010,1930,135.43,135.93,135.43,135.55
08/04/2010,2005,135.53,135.82,135.53,135.72
08/05/2010,1630,134.57,134.93,134.25,134.88
08/05/2010,1730,134.82,135.38,134.75,135.07
08/05/2010,1830,135.20,135.22,135.03,135.05
08/05/2010,1930,135.05,135.13,134.93,135.03
08/05/2010,2005,134.95,135.10,134.38,134.43
08/06/2010,1630,134.65,134.68,134.28,134.30
08/06/2010,1730,134.35,134.47,134.10,134.38
08/06/2010,1830,134.43,134.63,134.43,134.63
08/06/2010,1930,134.50,134.55,134.32,134.40
08/06/2010,2005,134.40,134.43,134.13,134.13
08/09/2010,1630,134.13,134.22,133.68,133.97
08/09/2010,1730,133.95,133.97,133.68,133.95
08/09/2010,1830,133.93,133.95,133.68,133.68
08/09/2010,1930,133.70,133.97,133.65,133.97
08/09/2010,2005,133.93,134.03,133.82,134.03
08/10/2010,1630,134.28,134.28,133.63,134.00
08/10/2010,1730,133.97,134.22,133.78,134.03
08/10/2010,1830,134.07,134.18,133.88,134.10
08/10/2010,1930,134.10,134.18,134.00,134.15
08/10/2010,2005,134.15,134.28,133.82,134.10
08/11/2010,1630,133.63,133.72,133.32,133.55
08/11/2010,1730,133.55,133.70,133.38,133.53
08/11/2010,1830,133.53,134.53,133.53,134.28
08/11/2010,1930,134.22,134.57,134.15,134.45
08/11/2010,2005,134.53,134.80,134.38,134.43
08/12/2010,1630,134.38,134.47,133.97,134.10
08/12/2010,1730,134.03,134.18,133.93,134.10
08/12/2010,1830,134.10,134.20,134.05,134.13
08/12/2010,1930,134.10,134.15,133.78,133.88
08/12/2010,2005,133.88,133.88,133.45,133.63
08/13/2010,1630,133.40,133.55,133.20,133.32
08/13/2010,1730,133.28,133.43,133.28,133.28
08/13/2010,1830,133.30,133.30,133.05,133.20
08/13/2010,1930,133.20,133.32,133.18,133.32
08/13/2010,2005,133.32,133.35,133.00,133.13
08/16/2010,1630,133.45,134.15,133.20,134.13
08/16/2010,1730,134.13,134.22,133.97,134.22
08/16/2010,1830,134.13,134.22,134.13,134.15
08/16/2010,1930,134.15,134.72,134.13,134.72
08/16/2010,2005,134.47,135.25,134.47,134.82
08/17/2010,1630,134.93,135.40,134.93,135.38
08/17/2010,1730,135.40,135.82,135.38,135.55
08/17/2010,1830,135.57,135.63,135.50,135.50
08/17/2010,1930,135.50,135.65,135.45,135.57
08/17/2010,2005,135.55,135.55,135.22,135.22
08/18/2010,1630,135.70,135.82,135.63,135.78
08/18/2010,1730,135.80,136.15,135.70,136.13
08/18/2010,1830,136.13,136.55,136.03,136.53
08/18/2010,1930,136.53,136.53,135.93,136.07
08/18/2010,2005,136.07,136.40,136.03,136.28
08/19/2010,1630,137.53,138.25,137.43,137.85
08/19/2010,1730,137.65,137.97,137.57,137.65
08/19/2010,1830,137.68,137.82,137.20,137.32
08/19/2010,1930,137.32,137.53,137.22,137.40
08/19/2010,2005,137.32,137.63,137.32,137.60
08/20/2010,1630,137.65,138.32,137.55,137.97
08/20/2010,1730,138.07,138.07,137.57,137.93
08/20/2010,1830,137.97,138.35,137.97,138.35
08/20/2010,1930,138.32,138.40,137.85,138.22
08/20/2010,2005,138.22,138.60,138.22,138.47
08/23/2010,1630,138.30,138.78,138.18,138.30
08/23/2010,1730,138.32,138.45,138.20,138.43
08/23/2010,1830,138.43,138.53,138.35,138.50
08/23/2010,1930,138.50,138.80,138.47,138.70
08/23/2010,2005,138.72,139.00,138.60,138.68
08/24/2010,1630,138.05,138.22,137.75,138.07
08/24/2010,1730,138.18,138.32,138.07,138.20
08/24/2010,1830,138.20,138.28,137.95,138.05
08/24/2010,1930,138.03,138.10,137.93,137.97
08/24/2010,2005,138.03,138.22,137.95,138.22
08/25/2010,1630,137.65,138.18,137.63,138.10
08/25/2010,1730,138.13,138.40,138.03,138.40
08/25/2010,1830,138.38,138.57,138.38,138.57
08/25/2010,1930,138.60,138.60,138.35,138.47
08/25/2010,2005,138.50,138.57,138.30,138.40
08/26/2010,1630,138.25,138.25,138.03,138.13
08/26/2010,1730,138.18,138.55,138.07,138.47
08/26/2010,1830,138.43,138.53,138.22,138.22
08/26/2010,1930,138.25,138.28,138.07,138.07
08/26/2010,2005,138.13,138.45,138.13,138.40
08/27/2010,1630,137.72,137.93,137.47,137.93
08/27/2010,1730,137.93,138.45,137.88,138.22
08/27/2010,1830,138.22,138.38,137.93,137.93
08/27/2010,1930,137.93,137.97,137.75,137.75
08/27/2010,2005,137.80,138.05,137.72,137.93
08/30/2010,1630,137.70,138.07,137.70,137.85
08/30/2010,1730,137.85,137.93,137.70,137.72
08/30/2010,1830,137.75,137.78,137.18,137.22
08/30/2010,1930,137.22,137.28,136.85,136.88
08/30/2010,2005,136.90,137.18,136.63,136.93
08/31/2010,1630,136.97,137.57,136.95,137.43
08/31/2010,1730,137.47,137.50,136.43,136.82
08/31/2010,1830,136.85,136.97,136.70,136.72
08/31/2010,1930,136.72,136.72,136.00,136.10
08/31/2010,2005,136.13,136.25,135.97,135.97
09/01/2010,1630,136.20,136.53,135.85,135.85
09/01/2010,1730,135.93,135.97,135.50,135.82
09/01/2010,1830,135.88,136.03,135.75,135.75
09/01/2010,1930,135.72,135.90,135.55,135.70
09/01/2010,2005,135.72,135.90,135.72,135.85
09/02/2010,1630,135.60,136.75,135.50,136.57
09/02/2010,1730,136.60,136.72,136.50,136.50
09/02/2010,1830,136.47,136.57,136.25,136.53
09/02/2010,1930,136.53,136.57,136.35,136.53
09/02/2010,2005,136.55,136.85,136.45,136.53
09/03/2010,1630,136.70,136.80,135.95,136.13
09/03/2010,1730,136.10,136.43,136.03,136.15
09/03/2010,1830,136.25,136.43,135.68,136.43
09/03/2010,1930,136.35,136.70,136.07,136.53
09/03/2010,2005,136.53,136.55,135.97,136.25
09/07/2010,1630,136.10,136.10,135.57,135.75
09/07/2010,1730,135.68,135.70,134.72,135.30
09/07/2010,1830,135.30,135.32,134.93,134.95
09/07/2010,1930,134.93,135.03,134.60,134.65
09/07/2010,2005,134.60,134.60,133.40,133.55
09/08/2010,1630,133.53,134.03,133.38,133.63
09/08/2010,1730,133.57,133.80,132.53,133.80
09/08/2010,1830,133.72,133.80,133.22,133.60
09/08/2010,1930,133.63,133.68,133.38,133.55
09/08/2010,2005,133.55,133.57,133.28,133.53
09/09/2010,1630,133.80,133.85,133.18,133.22
09/09/2010,1730,133.20,133.35,133.10,133.32
09/09/2010,1830,133.32,133.32,132.93,133.03
09/09/2010,1930,133.05,133.22,132.70,132.75
09/09/2010,2005,132.70,132.78,132.50,132.70
09/10/2010,1630,133.30,133.53,132.85,132.95
09/10/2010,1730,132.90,133.22,132.72,132.93
09/10/2010,1830,132.97,133.03,132.68,132.82
09/10/2010,1930,132.82,133.10,132.63,132.70
09/10/2010,2005,132.68,132.82,132.35,132.78
09/13/2010,1630,132.82,133.80,132.78,133.63
09/13/2010,1730,133.65,133.80,133.47,133.47
09/13/2010,1830,133.47,133.47,133.00,133.03
09/13/2010,1930,133.03,133.28,132.95,133.28
09/13/2010,2005,133.20,133.43,133.20,133.25
09/14/2010,1630,133.32,133.32,132.55,132.55
09/14/2010,1730,132.63,132.82,132.47,132.78
09/14/2010,1830,132.80,133.15,132.68,133.15
09/14/2010,1930,133.15,133.15,132.78,132.82
09/14/2010,2005,132.88,133.10,132.78,133.07
09/15/2010,1630,132.97,132.97,131.43,132.45
09/15/2010,1730,132.40,132.93,132.40,132.85
09/15/2010,1830,132.88,132.95,132.50,132.65
09/15/2010,1930,132.60,132.68,132.38,132.55
09/15/2010,2005,132.53,132.53,132.40,132.47
09/16/2010,1630,132.80,132.93,132.07,132.07
09/16/2010,1730,132.10,132.30,132.07,132.30
09/16/2010,1830,132.28,132.65,132.20,132.65
09/16/2010,1930,132.68,133.50,132.68,133.00
09/16/2010,2005,133.00,133.28,132.90,133.03
09/17/2010,1630,133.43,133.53,133.35,133.38
09/17/2010,1730,133.38,133.38,133.10,133.20
09/17/2010,1830,133.15,133.22,132.88,133.05
09/17/2010,1930,133.05,133.43,132.78,133.07
09/17/2010,2005,133.07,133.07,132.72,132.72
09/20/2010,1630,132.18,132.18,130.97,131.40
09/20/2010,1730,131.43,131.95,131.43,131.78
09/20/2010,1830,131.80,131.93,131.63,131.85
09/20/2010,1930,131.85,131.85,131.45,131.53
09/20/2010,2005,131.63,131.90,131.32,131.75
09/21/2010,1630,131.88,131.90,131.68,131.72
09/21/2010,1730,131.78,132.05,131.65,131.65
09/21/2010,1830,131.70,131.90,131.57,131.80
09/21/2010,1930,131.85,132.40,131.78,132.35
09/21/2010,2005,132.35,132.38,131.43,131.53
09/22/2010,1630,131.18,131.20,130.35,130.53
09/22/2010,1730,130.55,130.60,129.70,130.10
09/22/2010,1830,130.05,130.25,129.78,129.93
09/22/2010,1930,129.95,130.60,129.95,130.60
09/22/2010,2005,130.53,130.53,129.97,129.97
09/23/2010,1630,130.80,130.80,130.30,130.32
09/23/2010,1730,130.32,130.47,130.20,130.28
09/23/2010,1830,130.32,130.47,129.93,129.93
09/23/2010,1930,129.93,130.28,129.85,130.03
09/23/2010,2005,129.97,130.35,129.90,130.30
09/24/2010,1630,130.30,130.43,129.93,130.18
09/24/2010,1730,130.18,130.32,129.82,129.93
09/24/2010,1830,129.88,129.90,129.47,129.63
09/24/2010,1930,129.53,129.95,129.28,129.85
09/24/2010,2005,129.93,130.07,129.43,129.43
09/27/2010,1630,129.57,129.95,128.82,129.63
09/27/2010,1730,129.72,130.32,129.68,130.28
09/27/2010,1830,130.18,130.38,130.18,130.25
09/27/2010,1930,130.22,130.78,130.07,130.70
09/27/2010,2005,130.55,131.15,130.30,130.55
09/28/2010,1630,130.93,130.95,130.65,130.88
09/28/2010,1730,130.90,131.55,130.60,131.18
09/28/2010,1830,131.22,131.53,130.80,131.03
09/28/2010,1930,131.10,131.28,130.82,131.05
09/28/2010,2005,131.07,131.45,131.00,131.32
09/29/2010,1630,130.68,131.05,130.55,130.75
09/29/2010,1730,130.75,130.97,130.65,130.85
09/29/2010,1830,130.90,130.95,130.55,130.60
09/29/2010,1930,130.57,130.68,130.25,130.57
09/29/2010,2005,130.63,130.63,130.40,130.53
09/30/2010,1630,131.75,131.95,131.25,131.47
09/30/2010,1730,131.47,132.68,131.38,132.50
09/30/2010,1830,132.50,132.68,132.28,132.55
09/30/2010,1930,132.55,132.57,132.22,132.50
09/30/2010,2005,132.55,132.85,132.40,132.70
10/01/2010,1630,133.05,133.45,132.97,133.35
10/01/2010,1730,133.30,133.43,133.18,133.32
10/01/2010,1830,133.32,133.32,132.63,132.78
10/01/2010,1930,132.82,132.97,132.53,132.82
10/01/2010,2005,132.82,133.00,132.65,132.72
10/04/2010,1630,132.85,132.85,131.82,131.88
10/04/2010,1730,131.88,132.00,131.65,131.88
10/04/2010,1830,131.88,132.03,131.53,131.60
10/04/2010,1930,131.63,131.95,131.43,131.53
10/04/2010,2005,131.63,131.72,131.18,131.32
10/05/2010,1630,131.38,131.55,131.28,131.43
10/05/2010,1730,131.47,131.47,130.68,130.85
10/05/2010,1830,130.85,130.97,130.70,130.72
10/05/2010,1930,130.75,130.78,130.45,130.53
10/05/2010,2005,130.45,130.63,130.05,130.30
10/06/2010,1630,130.20,130.40,130.20,130.20
10/06/2010,1730,130.20,130.32,130.13,130.13
10/06/2010,1830,130.13,130.22,130.07,130.10
10/06/2010,1930,130.13,130.20,130.07,130.15
10/06/2010,2005,130.18,130.18,129.85,130.00
10/07/2010,1630,129.97,130.07,129.72,129.88
10/07/2010,1730,129.97,130.00,129.22,129.43
10/07/2010,1830,129.47,129.70,129.28,129.32
10/07/2010,1930,129.35,129.63,129.30,129.38
10/07/2010,2005,129.38,129.82,129.32,129.65
10/08/2010,1630,127.80,128.20,126.70,127.20
10/08/2010,1730,127.08,127.55,126.97,127.47
10/08/2010,1830,127.53,127.72,127.40,127.60
10/08/2010,1930,127.65,128.55,127.65,127.95
10/08/2010,2005,127.93,128.20,127.75,128.10
10/11/2010,1630,128.18,128.18,126.72,127.08
10/11/2010,1730,127.08,127.53,127.05,127.35
10/11/2010,1830,127.40,127.70,127.38,127.65
10/11/2010,1930,127.63,127.72,127.28,127.72
10/11/2010,2005,127.72,127.88,127.47,127.47
10/12/2010,1630,128.72,128.88,127.93,128.13
10/12/2010,1730,128.13,128.53,127.97,127.97
10/12/2010,1830,127.97,128.07,127.80,127.80
10/12/2010,1930,127.80,128.00,127.50,127.50
10/12/2010,2005,127.50,127.93,127.25,127.50
10/13/2010,1630,127.68,127.83,127.18,127.30
10/13/2010,1730,127.38,127.95,127.38,127.88
10/13/2010,1830,127.88,128.43,127.83,128.18
10/13/2010,1930,128.15,128.65,128.13,128.53
10/13/2010,2005,128.53,128.82,128.47,128.57
10/14/2010,1630,128.32,128.50,128.03,128.35
10/14/2010,1730,128.32,128.38,128.13,128.13
10/14/2010,1830,128.13,128.28,127.88,128.13
10/14/2010,1930,128.20,128.55,128.13,128.53
10/14/2010,2005,128.53,128.72,128.50,128.65
10/15/2010,1630,129.90,130.93,129.88,130.43
10/15/2010,1730,130.50,130.55,130.15,130.38
10/15/2010,1830,130.38,130.40,130.10,130.15
10/15/2010,1930,130.15,130.53,130.05,130.30
10/15/2010,2005,130.30,130.32,129.75,129.97
10/18/2010,1630,129.97,130.43,129.45,129.82
10/18/2010,1730,129.85,130.20,129.63,130.20
10/18/2010,1830,130.15,130.25,130.03,130.03
10/18/2010,1930,130.10,130.20,129.97,130.13
10/18/2010,2005,130.07,130.43,130.07,130.28
10/19/2010,1630,129.65,129.93,129.55,129.88
10/19/2010,1730,129.90,130.30,129.65,130.13
10/19/2010,1830,130.13,130.63,129.95,130.60
10/19/2010,1930,130.57,131.75,130.55,131.47
10/19/2010,2005,131.50,131.53,131.25,131.25
10/20/2010,1630,131.22,131.65,131.10,131.22
10/20/2010,1730,131.35,131.53,131.07,131.30
10/20/2010,1830,131.32,131.53,131.28,131.43
10/20/2010,1930,131.40,131.40,130.80,130.85
10/20/2010,2005,130.80,131.07,130.78,131.00
10/21/2010,1630,132.15,132.90,131.97,132.13
10/21/2010,1730,132.18,132.43,131.60,131.85
10/21/2010,1830,131.85,132.25,131.82,132.18
10/21/2010,1930,132.22,132.35,132.18,132.32
10/21/2010,2005,132.28,132.65,132.25,132.38
10/22/2010,1630,132.75,133.07,132.68,132.75
10/22/2010,1730,132.72,132.88,132.53,132.78
10/22/2010,1830,132.80,132.88,132.72,132.88
10/22/2010,1930,132.88,132.95,132.78,132.82
10/22/2010,2005,132.80,133.20,132.78,133.07
10/25/2010,1630,133.03,133.03,132.57,132.57
10/25/2010,1730,132.57,132.68,132.18,132.25
10/25/2010,1830,132.28,132.32,132.03,132.10
10/25/2010,1930,132.07,132.28,132.00,132.15
10/25/2010,2005,132.25,132.50,132.13,132.45
10/26/2010,1630,132.72,132.72,132.45,132.45
10/26/2010,1730,132.43,132.60,132.32,132.60
10/26/2010,1830,132.60,132.63,132.45,132.47
10/26/2010,1930,132.53,132.57,132.22,132.22
10/26/2010,2005,132.30,132.55,132.13,132.47
10/27/2010,1630,132.55,132.80,132.47,132.53
10/27/2010,1730,132.53,133.10,132.45,132.95
10/27/2010,1830,132.97,133.07,132.68,132.78
10/27/2010,1930,132.68,132.93,132.43,132.72
10/27/2010,2005,132.72,132.88,132.38,132.43
10/28/2010,1630,132.63,132.65,132.43,132.45
10/28/2010,1730,132.43,132.68,132.35,132.55
10/28/2010,1830,132.60,132.95,132.50,132.63
10/28/2010,1930,132.53,132.53,131.72,132.05
10/28/2010,2005,131.95,132.28,131.75,131.82
10/29/2010,1630,132.05,132.05,131.65,131.65
10/29/2010,1730,131.75,131.80,131.32,131.38
10/29/2010,1830,131.40,131.45,131.05,131.18
10/29/2010,1930,131.18,131.30,131.07,131.30
10/29/2010,2005,131.30,131.63,131.30,131.35
11/01/2010,1630,130.95,131.55,130.78,131.10
11/01/2010,1730,131.13,131.18,130.75,130.90
11/01/2010,1830,130.85,130.90,130.78,130.88
11/01/2010,1930,130.82,130.88,130.72,130.82
11/01/2010,2005,130.82,131.10,130.80,131.07
11/02/2010,1630,131.68,132.70,131.53,131.90
11/02/2010,1730,131.85,132.13,131.78,132.07
11/02/2010,1830,132.03,132.22,132.00,132.15
11/02/2010,1930,132.18,132.43,132.18,132.40
11/02/2010,2005,132.32,132.75,132.30,132.60
11/03/2010,1630,132.32,132.38,131.95,132.22
11/03/2010,1730,132.15,132.43,132.15,132.35
11/03/2010,1830,132.32,132.53,132.18,132.40
11/03/2010,1930,132.40,132.45,132.13,132.20
11/03/2010,2005,132.20,132.22,131.70,131.72
11/04/2010,1630,131.43,131.72,131.32,131.32
11/04/2010,1730,131.35,131.53,131.07,131.28
11/04/2010,1830,131.40,131.43,130.85,131.05
11/04/2010,1930,131.03,131.15,130.95,131.00
11/04/2010,2005,131.07,131.20,130.93,131.13
11/05/2010,1630,130.97,131.43,130.72,131.15
11/05/2010,1730,131.13,131.18,130.97,131.07
11/05/2010,1830,131.05,131.18,130.97,131.18
11/05/2010,1930,131.13,131.57,131.10,131.28
11/05/2010,2005,131.28,131.55,131.22,131.53
11/08/2010,1630,131.38,131.53,131.07,131.43
11/08/2010,1730,131.43,131.50,131.28,131.50
11/08/2010,1830,131.50,132.07,131.45,131.82
11/08/2010,1930,131.88,132.13,131.88,132.10
11/08/2010,2005,132.10,132.32,132.03,132.28
11/09/2010,1630,131.53,132.10,131.38,131.78
11/09/2010,1730,131.72,132.38,131.72,132.28
11/09/2010,1830,132.25,134.13,132.20,133.60
11/09/2010,1930,133.68,133.82,133.43,133.68
11/09/2010,2005,133.72,134.22,133.63,133.95
11/10/2010,1630,134.22,134.93,134.07,134.72
11/10/2010,1730,134.72,135.07,134.63,134.78
11/10/2010,1830,134.78,135.82,134.78,135.78
11/10/2010,1930,135.78,136.05,135.43,135.95
11/10/2010,2005,135.93,136.35,135.53,135.68
11/11/2010,1630,135.47,135.65,135.18,135.50
11/11/2010,1730,135.47,135.57,135.13,135.30
11/11/2010,1830,135.32,135.50,135.22,135.40
11/11/2010,1930,135.40,135.57,135.18,135.50
11/11/2010,2005,135.47,135.70,135.38,135.65
11/12/2010,1630,135.35,136.22,135.18,135.82
11/12/2010,1730,135.75,135.82,135.70,135.78
11/12/2010,1830,135.75,136.03,135.75,136.00
11/12/2010,1930,135.95,135.97,134.88,135.53
11/12/2010,2005,135.47,135.72,135.05,135.15
11/15/2010,1630,135.07,135.60,135.07,135.60
11/15/2010,1730,135.57,135.70,135.32,135.47
11/15/2010,1830,135.47,135.72,135.38,135.57
11/15/2010,1930,135.60,135.88,135.50,135.85
11/15/2010,2005,135.82,135.85,135.60,135.63
11/16/2010,1630,135.40,135.47,134.95,135.15
11/16/2010,1730,135.15,135.38,134.97,135.10
11/16/2010,1830,135.05,135.32,134.72,134.72
11/16/2010,1930,134.78,134.97,134.53,134.90
11/16/2010,2005,134.82,135.45,134.82,135.45
11/17/2010,1630,135.22,135.30,134.93,135.30
11/17/2010,1730,135.32,135.43,135.05,135.18
11/17/2010,1830,135.13,135.32,135.13,135.30
11/17/2010,1930,135.32,135.45,135.28,135.40
11/17/2010,2005,135.38,135.53,135.32,135.43
11/18/2010,1630,136.13,136.68,135.93,136.30
11/18/2010,1730,136.30,136.43,136.15,136.15
11/18/2010,1830,136.28,136.47,136.22,136.40
11/18/2010,1930,136.43,136.88,136.32,136.78
11/18/2010,2005,136.78,136.97,136.65,136.65
11/19/2010,1630,136.45,137.07,136.00,137.00
11/19/2010,1730,137.00,137.38,136.90,137.30
11/19/2010,1830,137.32,137.78,137.22,137.40
11/19/2010,1930,137.40,137.57,137.30,137.57
11/19/2010,2005,137.50,138.22,137.45,138.13
11/22/2010,1630,138.00,138.07,137.47,137.88
11/22/2010,1730,137.85,138.07,137.78,137.90
11/22/2010,1830,137.90,138.57,137.90,138.20
11/22/2010,1930,138.20,138.22,138.00,138.00
11/22/2010,2005,137.97,138.07,137.85,138.00
11/23/2010,1630,137.95,138.05,137.90,138.00
11/23/2010,1730,138.00,138.22,137.93,138.22
11/23/2010,1830,138.20,138.20,137.90,138.03
11/23/2010,1930,138.03,138.38,138.03,138.32
11/23/2010,2005,138.38,138.72,138.32,138.63
11/24/2010,1630,138.82,139.05,138.75,139.00
11/24/2010,1730,138.97,138.97,138.63,138.78
11/24/2010,1830,138.70,138.90,138.68,138.80
11/24/2010,1930,138.78,138.97,138.78,138.97
11/24/2010,2005,139.03,139.32,138.90,138.93
11/26/2010,1630,139.07,139.75,139.07,139.75
11/26/2010,1730,139.72,139.72,139.43,139.63
11/26/2010,1830,139.63,139.72,139.57,139.68
11/26/2010,1930,139.72,139.80,139.57,139.57
11/29/2010,1630,139.60,139.80,139.43,139.53
11/29/2010,1730,139.47,139.72,139.47,139.57
11/29/2010,1830,139.55,139.63,139.25,139.30
11/29/2010,1930,139.32,139.50,139.13,139.18
11/29/2010,2005,139.15,139.22,138.93,139.07
11/30/2010,1630,138.93,139.22,138.82,138.93
11/30/2010,1730,138.93,139.32,138.53,139.32
11/30/2010,1830,139.35,140.07,139.32,139.68
11/30/2010,1930,139.63,139.97,139.47,139.93
11/30/2010,2005,139.93,140.80,139.93,140.18
12/01/2010,1630,139.72,139.88,139.63,139.75
12/01/2010,1730,139.78,139.82,139.35,139.53
12/01/2010,1830,139.53,139.57,138.88,138.88
12/01/2010,1930,138.88,139.25,138.85,138.90
12/01/2010,2005,138.88,139.18,138.72,139.00
12/02/2010,1630,138.68,139.47,138.50,139.03
12/02/2010,1730,138.97,139.05,138.72,138.90
12/02/2010,1830,138.90,139.38,138.90,139.30
12/02/2010,1930,139.32,139.32,139.00,139.22
12/02/2010,2005,139.22,139.43,139.00,139.32
12/03/2010,1630,139.25,139.88,139.20,139.80
12/03/2010,1730,139.70,139.78,139.00,139.03
12/03/2010,1830,139.07,139.57,139.07,139.57
12/03/2010,1930,139.55,139.85,139.32,139.47
12/03/2010,2005,139.43,139.55,139.30,139.38
12/06/2010,1630,139.57,139.60,139.45,139.50
12/06/2010,1730,139.53,139.75,139.35,139.38
12/06/2010,1830,139.43,139.75,139.32,139.63
12/06/2010,1930,139.65,139.68,139.35,139.45
12/06/2010,2005,139.43,139.53,139.15,139.20
12/07/2010,1630,139.40,139.63,139.40,139.53
12/07/2010,1730,139.47,139.47,138.22,138.43
12/07/2010,1830,138.55,138.68,138.03,138.15
12/07/2010,1930,138.15,138.43,137.50,137.65
12/07/2010,2005,137.68,138.15,137.68,137.88
12/08/2010,1630,138.43,138.47,138.13,138.22
12/08/2010,1730,138.20,138.47,137.97,138.43
12/08/2010,1830,138.47,138.72,138.47,138.47
12/08/2010,1930,138.47,138.57,138.30,138.53
12/08/2010,2005,138.47,139.03,138.43,138.88
12/09/2010,1630,139.03,139.03,138.35,138.43
12/09/2010,1730,138.38,138.72,138.20,138.50
12/09/2010,1830,138.53,138.72,138.47,138.68
12/09/2010,1930,138.70,138.72,138.32,138.45
12/09/2010,2005,138.47,138.80,138.47,138.80
12/10/2010,1630,138.82,138.82,138.43,138.53
12/10/2010,1730,138.53,138.68,138.47,138.50
12/10/2010,1830,138.55,138.70,138.53,138.63
12/10/2010,1930,138.68,138.68,138.47,138.65
12/10/2010,2005,138.68,138.85,138.60,138.85
12/13/2010,1630,138.95,139.72,138.95,139.43
12/13/2010,1730,139.40,139.43,139.15,139.22
12/13/2010,1830,139.22,139.43,139.15,139.38
12/13/2010,1930,139.40,140.13,139.38,139.75
12/13/2010,2005,139.70,140.03,139.65,139.88
12/14/2010,1630,139.60,139.80,138.88,138.88
12/14/2010,1730,138.82,138.85,138.40,138.70
12/14/2010,1830,138.72,138.95,138.68,138.82
12/14/2010,1930,138.80,139.15,138.80,139.03
12/14/2010,2005,138.97,139.10,138.45,138.75
12/15/2010,1630,138.68,138.70,138.57,138.65
12/15/2010,1730,138.63,138.63,138.45,138.50
12/15/2010,1830,138.53,138.55,137.90,138.20
12/15/2010,1930,138.28,138.28,138.00,138.07
12/15/2010,2005,138.07,138.28,137.97,138.28
12/16/2010,1630,138.43,138.65,138.43,138.50
12/16/2010,1730,138.55,139.43,138.47,139.30
12/16/2010,1830,139.32,139.68,139.18,139.25
12/16/2010,1930,139.22,139.30,138.93,139.13
12/16/2010,2005,139.07,139.35,138.93,139.07
12/17/2010,1630,139.22,139.40,139.10,139.32
12/17/2010,1730,139.35,139.55,139.35,139.47
12/17/2010,1830,139.50,139.78,139.40,139.45
12/17/2010,1930,139.50,139.75,139.45,139.50
12/17/2010,2005,139.45,139.63,139.45,139.63
12/20/2010,1630,139.70,139.70,139.18,139.40
12/20/2010,1730,139.45,140.35,139.45,140.35
12/20/2010,1830,140.28,141.30,140.25,141.03
12/20/2010,1930,140.97,141.28,140.97,141.22
12/20/2010,2005,141.20,141.50,141.20,141.40
12/21/2010,1630,141.05,141.75,140.95,141.75
12/21/2010,1730,141.63,142.15,141.55,141.95
12/21/2010,1830,142.00,142.32,141.95,142.28
12/21/2010,1930,142.28,142.35,142.00,142.00
12/21/2010,2005,141.97,142.13,141.95,142.00
12/22/2010,1630,142.28,143.10,142.28,142.60
12/22/2010,1730,142.38,142.43,141.25,141.32
12/22/2010,1830,141.28,142.07,141.25,141.93
12/22/2010,1930,141.95,142.35,141.93,142.15
12/22/2010,2005,142.22,142.68,142.05,142.63
12/23/2010,1630,142.45,142.85,142.45,142.57
12/23/2010,1730,142.57,142.57,141.88,142.00
12/23/2010,1830,142.15,142.40,142.15,142.38
12/23/2010,1930,142.40,142.65,142.30,142.43
12/23/2010,2005,142.45,142.45,142.18,142.22
12/27/2010,1630,142.00,142.00,141.22,141.25
12/27/2010,1730,141.28,141.63,141.20,141.63
12/27/2010,1830,141.60,141.68,141.45,141.53
12/27/2010,1930,141.55,141.68,141.53,141.65
12/27/2010,2005,141.70,141.78,141.38,141.65
12/28/2010,1630,141.15,141.38,141.13,141.20
12/28/2010,1730,141.18,141.78,141.13,141.78
12/28/2010,1830,141.78,141.93,141.45,141.80
12/28/2010,1930,141.85,142.18,141.20,141.28
12/28/2010,2005,141.22,141.50,141.07,141.13
12/29/2010,1630,141.40,141.85,141.32,141.50
12/29/2010,1730,141.55,142.03,141.05,141.28
12/29/2010,1830,141.22,141.63,141.10,141.43
12/29/2010,1930,141.45,141.45,141.07,141.25
12/29/2010,2005,141.32,141.72,141.25,141.63
12/30/2010,1630,142.07,142.57,141.97,142.43
12/30/2010,1730,142.43,142.50,141.82,141.82
12/30/2010,1830,141.82,141.82,141.22,141.35
12/30/2010,1930,141.28,141.97,141.10,141.50
12/30/2010,2005,141.53,141.63,140.35,140.85
12/31/2010,1630,140.78,141.38,140.75,141.38
12/31/2010,1730,141.35,141.57,141.10,141.50
12/31/2010,1830,141.60,141.80,141.57,141.60
12/31/2010,1930,141.57,141.93,141.30,141.60
01/03/2011,1630,142.10,142.28,141.53,141.93
01/03/2011,1730,141.93,141.97,141.22,141.57
01/03/2011,1830,141.60,141.68,141.53,141.65
01/03/2011,1930,141.60,141.63,140.80,140.88
01/03/2011,2005,140.93,141.03,140.63,140.80
01/04/2011,1630,140.32,140.45,139.97,140.18
01/04/2011,1730,140.20,140.65,140.18,140.57
01/04/2011,1830,140.53,140.65,140.40,140.40
01/04/2011,1930,140.47,140.50,140.10,140.47
01/04/2011,2005,140.50,140.60,140.05,140.28
01/05/2011,1630,140.00,140.03,139.63,139.88
01/05/2011,1730,139.88,140.18,139.80,140.18
01/05/2011,1830,140.18,140.30,139.90,140.13
01/05/2011,1930,140.10,140.22,139.95,140.18
01/05/2011,2005,140.18,140.25,140.05,140.05
01/06/2011,1630,140.68,141.18,140.53,141.13
01/06/2011,1730,141.13,141.45,140.90,141.07
01/06/2011,1830,141.13,141.32,141.10,141.13
01/06/2011,1930,141.22,141.25,141.07,141.13
01/06/2011,2005,141.10,141.10,140.53,140.85
01/07/2011,1630,140.65,140.65,139.80,139.95
01/07/2011,1730,139.95,140.25,139.75,140.22
01/07/2011,1830,140.28,140.53,140.10,140.45
01/07/2011,1930,140.53,140.75,140.32,140.35
01/07/2011,2005,140.40,140.47,140.32,140.32
01/10/2011,1630,140.43,141.63,140.38,141.25
01/10/2011,1730,141.35,141.47,140.95,141.07
01/10/2011,1830,141.07,141.30,141.03,141.15
01/10/2011,1930,141.15,141.32,141.13,141.28
01/10/2011,2005,141.28,141.32,141.03,141.03
01/11/2011,1630,141.43,141.53,141.15,141.40
01/11/2011,1730,141.43,142.00,141.20,142.00
01/11/2011,1830,142.03,143.13,141.88,143.05
01/11/2011,1930,142.97,143.13,142.80,143.05
01/11/2011,2005,143.07,143.20,142.93,143.07
01/12/2011,1630,143.47,143.63,143.32,143.53
01/12/2011,1730,143.57,143.57,143.13,143.30
01/12/2011,1830,143.32,143.97,143.30,143.90
01/12/2011,1930,143.88,144.10,143.72,143.85
01/12/2011,2005,143.78,144.15,143.72,143.88
01/13/2011,1630,143.93,143.93,143.00,143.60
01/13/2011,1730,143.57,144.10,143.35,144.10
01/13/2011,1830,144.13,144.57,144.00,144.18
01/13/2011,1930,144.30,144.70,144.13,144.68
01/13/2011,2005,144.70,144.88,144.55,144.55
01/14/2011,1630,144.32,144.32,144.03,144.18
01/14/2011,1730,144.18,145.10,144.15,145.03
01/14/2011,1830,145.03,145.03,144.35,144.38
01/14/2011,1930,144.40,144.88,144.38,144.85
01/14/2011,2005,144.88,145.07,144.65,145.07
01/18/2011,1630,146.05,146.70,146.03,146.57
01/18/2011,1730,146.50,147.65,146.32,147.15
01/18/2011,1830,147.15,147.25,146.22,146.55
01/18/2011,1930,146.63,146.65,145.90,146.28
01/18/2011,2005,146.38,146.38,145.15,145.90
01/19/2011,1630,145.72,145.88,145.40,145.40
01/19/2011,1730,145.40,145.50,144.68,145.45
01/19/2011,1830,145.45,145.70,144.95,145.07
01/19/2011,1930,145.05,145.07,144.68,145.03
01/19/2011,2005,145.03,145.28,144.88,145.20
01/20/2011,1630,144.72,144.88,143.72,144.10
01/20/2011,1730,144.15,144.75,144.15,144.63
01/20/2011,1830,144.57,144.75,144.30,144.43
01/20/2011,1930,144.53,144.65,144.28,144.60
01/20/2011,2005,144.45,144.57,144.00,144.15
01/21/2011,1630,144.10,144.32,143.68,143.78
01/21/2011,1730,143.78,143.93,143.35,143.80
01/21/2011,1830,143.75,143.90,143.47,143.57
01/21/2011,1930,143.50,143.60,143.18,143.22
01/21/2011,2005,143.25,143.38,143.15,143.32
01/24/2011,1630,143.10,143.63,142.75,143.47
01/24/2011,1730,143.35,143.38,143.13,143.20
01/24/2011,1830,143.20,143.32,143.00,143.30
01/24/2011,1930,143.22,143.32,143.13,143.13
01/24/2011,2005,143.20,143.38,142.82,143.38
01/25/2011,1630,143.22,143.35,142.78,142.82
01/25/2011,1730,142.88,143.07,142.47,142.57
01/25/2011,1830,142.55,142.57,142.28,142.28
01/25/2011,1930,142.32,142.40,142.15,142.40
01/25/2011,2005,142.40,142.78,142.40,142.72
01/26/2011,1630,143.05,143.15,142.97,142.97
01/26/2011,1730,143.03,143.85,142.90,143.53
01/26/2011,1830,143.47,143.72,143.43,143.63
01/26/2011,1930,143.57,143.60,143.43,143.55
01/26/2011,2005,143.60,143.82,143.55,143.82
01/27/2011,1630,143.18,143.47,142.88,143.22
01/27/2011,1730,143.22,143.28,143.00,143.03
01/27/2011,1830,143.03,143.22,142.97,143.20
01/27/2011,1930,143.20,144.30,143.18,143.90
01/27/2011,2005,143.85,143.85,143.18,143.18
01/28/2011,1630,143.82,144.05,143.63,143.68
01/28/2011,1730,143.75,144.20,143.60,144.05
01/28/2011,1830,144.05,144.18,143.00,143.50
01/28/2011,1930,143.47,143.72,143.45,143.65
01/28/2011,2005,143.65,144.18,143.63,144.18
01/31/2011,1630,144.22,145.07,144.22,144.80
01/31/2011,1730,144.82,145.28,144.53,145.18
01/31/2011,1830,145.18,146.18,145.13,146.07
01/31/2011,1930,146.15,146.20,145.03,145.25
01/31/2011,2005,145.30,145.97,145.20,145.63
02/01/2011,1630,144.82,145.05,144.72,145.03
02/01/2011,1730,145.03,145.20,144.80,145.13
02/01/2011,1830,145.13,145.47,145.13,145.32
02/01/2011,1930,145.32,145.47,144.80,144.95
02/01/2011,2005,144.97,145.40,144.93,145.13
02/02/2011,1630,145.72,145.97,144.80,145.22
02/02/2011,1730,145.15,145.15,144.47,144.65
02/02/2011,1830,144.68,144.70,142.55,142.82
02/02/2011,1930,142.82,143.15,142.28,142.93
02/02/2011,2005,142.97,143.78,142.88,143.53
02/03/2011,1630,143.32,143.32,142.22,142.50
02/03/2011,1730,142.45,142.82,142.32,142.53
02/03/2011,1830,142.53,142.65,142.47,142.57
02/03/2011,1930,142.53,143.40,142.53,142.88
02/03/2011,2005,142.90,143.38,142.78,143.28
02/04/2011,1630,143.18,143.22,142.57,142.78
02/04/2011,1730,142.78,142.82,142.40,142.60
02/04/2011,1830,142.60,143.05,142.60,142.97
02/04/2011,1930,142.95,142.97,142.80,142.88
02/04/2011,2005,142.82,143.00,142.65,142.82
02/07/2011,1630,142.38,142.78,142.38,142.65
02/07/2011,1730,142.70,143.40,142.47,142.57
02/07/2011,1830,142.57,142.82,142.47,142.57
02/07/2011,1930,142.50,142.63,142.40,142.60
02/07/2011,2005,142.57,142.68,141.82,141.90
02/08/2011,1630,141.95,142.35,141.88,142.28
02/08/2011,1730,142.22,142.75,142.05,142.60
02/08/2011,1830,142.63,142.78,142.28,142.35
02/08/2011,1930,142.25,142.30,141.68,141.70
02/08/2011,2005,141.72,141.93,141.63,141.82
02/09/2011,1630,142.25,142.35,141.80,141.97
02/09/2011,1730,142.03,142.07,140.80,141.10
02/09/2011,1830,141.10,141.22,140.95,141.13
02/09/2011,1930,141.10,141.28,140.82,140.90
02/09/2011,2005,140.85,141.07,140.57,140.72
02/10/2011,1630,141.25,141.25,140.53,140.88
02/10/2011,1730,140.82,142.38,140.70,142.03
02/10/2011,1830,142.00,142.20,141.68,141.93
02/10/2011,1930,141.93,143.03,141.88,142.47
02/10/2011,2005,142.55,142.88,142.38,142.38
02/11/2011,1630,142.60,142.63,142.07,142.30
02/11/2011,1730,142.43,143.13,142.40,143.07
02/11/2011,1830,143.10,143.25,142.65,143.03
02/11/2011,1930,143.03,143.75,143.03,143.57
02/11/2011,2005,143.57,143.70,143.10,143.57
02/14/2011,1630,143.88,144.95,143.78,144.85
02/14/2011,1730,144.85,145.25,144.72,145.25
02/14/2011,1830,145.20,145.20,145.03,145.15
02/14/2011,1930,145.18,146.15,145.18,145.90
02/14/2011,2005,145.85,146.05,145.47,145.95
02/15/2011,1630,146.45,147.13,146.45,146.78
02/15/2011,1730,146.78,146.82,146.28,146.82
02/15/2011,1830,146.78,146.95,145.85,145.85
02/15/2011,1930,145.88,146.55,145.88,146.15
02/15/2011,2005,146.10,146.50,146.03,146.45
02/16/2011,1630,146.82,147.22,146.82,147.05
02/16/2011,1730,147.10,147.97,147.10,147.57
02/16/2011,1830,147.60,147.93,147.57,147.75
02/16/2011,1930,147.75,147.78,147.13,147.78
02/16/2011,2005,147.78,148.25,147.68,148.07
02/17/2011,1630,148.47,148.55,147.38,147.65
02/17/2011,1730,147.57,147.97,147.45,147.90
02/17/2011,1830,147.93,148.18,147.88,148.10
02/17/2011,1930,148.18,148.43,148.15,148.43
02/17/2011,2005,148.38,148.55,148.25,148.43
02/18/2011,1630,148.35,148.38,147.78,147.97
02/18/2011,1730,147.97,148.40,147.63,147.70
02/18/2011,1830,147.68,147.85,147.40,147.60
02/18/2011,1930,147.63,147.70,147.07,147.63
02/18/2011,2005,147.63,147.88,147.43,147.85
02/22/2011,1630,147.25,147.68,147.20,147.22
02/22/2011,1730,147.22,147.45,146.68,146.93
02/22/2011,1830,146.85,147.15,146.55,146.63
02/22/2011,1930,146.68,146.93,146.65,146.75
02/22/2011,2005,146.72,147.22,146.72,147.15
02/23/2011,1630,147.32,147.32,145.25,145.85
02/23/2011,1730,145.90,146.75,145.85,146.72
02/23/2011,1830,146.68,146.68,146.28,146.40
02/23/2011,1930,146.43,146.43,145.93,146.18
02/23/2011,2005,146.10,146.63,145.93,146.45
02/24/2011,1630,146.60,147.20,146.47,146.95
02/24/2011,1730,146.97,147.03,146.15,146.82
02/24/2011,1830,146.95,147.38,146.47,146.55
02/24/2011,1930,146.57,147.30,146.57,147.07
02/24/2011,2005,147.05,147.13,146.88,146.95
02/25/2011,1630,147.30,147.57,147.05,147.43
02/25/2011,1730,147.43,147.45,146.82,147.03
02/25/2011,1830,147.03,147.07,146.85,146.88
02/25/2011,1930,146.97,147.47,146.97,147.47
02/25/2011,2005,147.45,147.57,146.97,147.50
02/28/2011,1630,147.57,149.30,147.57,149.30
02/28/2011,1730,149.22,149.38,148.68,148.72
02/28/2011,1830,148.68,148.78,148.38,148.47
02/28/2011,1930,148.45,148.50,147.45,147.47
02/28/2011,2005,147.53,147.75,146.60,147.50
03/01/2011,1630,147.65,147.97,147.25,147.25
03/01/2011,1730,147.18,147.57,146.63,146.70
03/01/2011,1830,146.65,146.65,146.15,146.38
03/01/2011,1930,146.35,146.70,145.85,145.90
03/01/2011,2005,145.95,146.65,145.95,146.57
03/02/2011,1630,146.53,146.93,146.15,146.15
03/02/2011,1730,146.05,146.20,145.75,146.10
03/02/2011,1830,146.18,146.57,145.85,146.57
03/02/2011,1930,146.57,147.18,146.43,147.18
03/02/2011,2005,147.18,147.65,146.95,147.63
03/03/2011,1630,147.63,148.18,147.57,147.57
03/03/2011,1730,147.47,148.10,147.03,148.05
03/03/2011,1830,148.00,148.00,147.40,147.82
03/03/2011,1930,147.78,148.10,147.70,147.70
03/03/2011,2005,147.63,148.18,147.55,148.05
03/04/2011,1630,148.22,148.45,147.22,147.25
03/04/2011,1730,147.18,147.53,146.93,147.38
03/04/2011,1830,147.38,147.55,147.13,147.22
03/04/2011,1930,147.22,147.93,147.22,147.93
03/04/2011,2005,147.93,148.18,147.78,147.88
03/07/2011,1630,147.65,147.78,147.43,147.78
03/07/2011,1730,147.82,147.90,147.53,147.57
03/07/2011,1830,147.60,147.78,147.57,147.63
03/07/2011,1930,147.82,147.93,147.68,147.82
03/07/2011,2005,147.88,147.93,147.47,147.68
03/08/2011,1630,148.03,148.47,147.65,148.47
03/08/2011,1730,148.53,148.68,148.25,148.63
03/08/2011,1830,148.50,148.97,148.38,148.88
03/08/2011,1930,148.90,149.03,148.82,148.85
03/08/2011,2005,148.93,149.25,148.90,149.25
03/09/2011,1630,149.53,149.97,149.25,149.97
03/09/2011,1730,150.00,150.18,149.40,149.80
03/09/2011,1830,149.75,150.82,149.75,150.07
03/09/2011,1930,150.20,150.72,149.93,150.10
03/09/2011,2005,150.13,150.63,150.00,150.40
03/10/2011,1630,150.55,150.55,149.55,149.82
03/10/2011,1730,149.75,150.13,149.40,150.13
03/10/2011,1830,150.18,150.18,149.90,149.90
03/10/2011,1930,149.90,150.30,149.80,150.30
03/10/2011,2005,150.30,150.50,149.93,150.32
03/11/2011,1630,149.22,149.60,148.95,149.60
03/11/2011,1730,149.60,150.10,149.60,149.93
03/11/2011,1830,149.93,150.65,149.93,150.65
03/11/2011,1930,150.57,150.88,150.38,150.38
03/11/2011,2005,150.35,150.63,150.03,150.55
03/14/2011,1630,150.47,150.47,149.50,149.57
03/14/2011,1730,149.63,149.93,149.07,149.47
03/14/2011,1830,149.28,149.88,149.18,149.75
03/14/2011,1930,149.78,149.95,149.63,149.72
03/14/2011,2005,149.82,149.97,149.53,149.63
03/15/2011,1630,147.88,148.00,146.55,146.85
03/15/2011,1730,146.97,147.57,146.55,146.70
03/15/2011,1830,146.68,147.07,146.65,146.68
03/15/2011,1930,146.78,146.78,146.53,146.53
03/16/2011,1630,146.32,146.97,146.10,146.43
03/16/2011,1730,146.40,146.45,145.70,145.70
03/16/2011,1830,145.82,146.25,144.75,144.88
03/16/2011,1930,144.78,144.78,143.68,144.07
03/16/2011,2005,144.13,144.43,143.53,143.53
03/17/2011,1630,146.00,146.55,145.00,145.07
03/17/2011,1730,145.00,145.15,144.47,144.60
03/17/2011,1830,144.47,145.97,144.43,145.88
03/17/2011,1930,145.90,146.10,145.82,145.82
03/17/2011,2005,145.80,145.82,145.03,145.07
03/18/2011,1630,146.32,146.43,145.20,145.22
03/18/2011,1730,145.30,145.40,144.60,145.28
03/18/2011,1830,145.05,145.18,144.75,144.80
03/18/2011,1930,144.82,145.07,144.78,145.03
03/18/2011,2005,145.05,145.28,144.95,145.28
03/21/2011,1630,145.88,146.78,145.88,146.70
03/21/2011,1730,146.55,146.70,146.00,146.28
03/21/2011,1830,146.15,146.57,145.97,145.97
03/21/2011,1930,145.88,146.75,145.82,146.68
03/21/2011,2005,146.70,146.85,146.57,146.72
03/22/2011,1630,146.97,147.18,146.60,146.75
03/22/2011,1730,146.70,146.72,146.05,146.40
03/22/2011,1830,146.55,147.28,146.55,147.03
03/22/2011,1930,146.97,147.07,146.68,146.68
03/22/2011,2005,146.88,147.43,146.82,147.35
03/23/2011,1630,147.07,147.20,146.93,147.05
03/23/2011,1730,147.13,147.53,146.53,146.57
03/23/2011,1830,146.55,147.18,146.28,147.07
03/23/2011,1930,147.03,147.43,146.88,146.88
03/23/2011,2005,146.88,147.35,146.82,147.07
03/24/2011,1630,148.28,148.88,148.28,148.50
03/24/2011,1730,148.63,148.63,148.15,148.25
03/24/2011,1830,148.28,148.63,148.28,148.47
03/24/2011,1930,148.45,148.55,148.18,148.30
03/24/2011,2005,148.28,148.50,148.28,148.43
03/25/2011,1630,149.13,149.95,149.13,149.80
03/25/2011,1730,149.93,150.97,149.78,150.95
03/25/2011,1830,150.90,151.47,150.57,150.72
03/25/2011,1930,150.80,150.90,150.22,150.55
03/25/2011,2005,150.47,151.55,150.13,151.55
03/28/2011,1630,151.50,151.50,150.60,150.97
03/28/2011,1730,150.97,151.45,150.80,151.35
03/28/2011,1830,151.38,151.38,151.07,151.13
03/28/2011,1930,151.13,151.28,151.03,151.13
03/28/2011,2005,151.15,151.60,150.97,151.38
03/29/2011,1630,151.93,152.18,151.65,152.10
03/29/2011,1730,152.15,152.18,151.63,152.18
03/29/2011,1830,152.15,152.20,151.85,151.95
03/29/2011,1930,151.90,152.38,151.75,152.05
03/29/2011,2005,152.07,152.28,152.07,152.22
03/30/2011,1630,153.30,153.90,152.63,152.63
03/30/2011,1730,152.60,153.47,152.00,152.85
03/30/2011,1830,152.88,153.47,152.82,153.35
03/30/2011,1930,153.28,153.82,153.22,153.80
03/30/2011,2005,153.78,153.88,153.38,153.47
03/31/2011,1630,153.32,153.78,153.20,153.38
03/31/2011,1730,153.32,153.70,152.93,153.40
03/31/2011,1830,153.40,153.63,153.35,153.38
03/31/2011,1930,153.38,153.57,153.20,153.47
03/31/2011,2005,153.57,154.13,153.57,153.80
04/01/2011,1630,153.40,153.78,153.25,153.47
04/01/2011,1730,153.50,153.97,153.45,153.68
04/01/2011,1830,153.68,154.07,153.57,153.95
04/01/2011,1930,153.97,154.22,153.85,154.15
04/01/2011,2005,154.05,154.18,153.93,154.03
04/04/2011,1630,154.22,154.22,152.85,153.30
04/04/2011,1730,153.32,153.93,153.15,153.85
04/04/2011,1830,153.80,153.88,153.50,153.72
04/04/2011,1930,153.70,153.70,153.45,153.55
04/04/2011,2005,153.45,153.45,152.93,153.18
04/05/2011,1630,153.32,153.32,152.50,153.00
04/05/2011,1730,153.00,153.13,152.85,152.90
04/05/2011,1830,152.90,153.10,152.07,152.32
04/05/2011,1930,152.28,152.50,151.75,151.95
04/05/2011,2005,152.10,152.53,151.95,152.15
04/06/2011,1630,152.05,152.22,151.57,151.57
04/06/2011,1730,151.57,151.70,151.03,151.18
04/06/2011,1830,151.20,152.13,151.20,151.72
04/06/2011,1930,151.72,151.85,151.15,151.63
04/06/2011,2005,151.38,151.53,150.80,150.80
04/07/2011,1630,151.03,151.13,150.78,151.03
04/07/2011,1730,151.07,151.07,149.93,149.97
04/07/2011,1830,149.93,150.25,149.57,150.05
04/07/2011,1930,150.00,150.40,150.00,150.28
04/07/2011,2005,150.22,150.47,150.15,150.28
04/08/2011,1630,150.22,150.85,150.22,150.60
04/08/2011,1730,150.60,150.80,150.15,150.20
04/08/2011,1830,150.15,150.40,149.97,150.07
04/08/2011,1930,150.10,150.28,150.07,150.28
04/08/2011,2005,150.30,150.43,150.03,150.20
04/11/2011,1630,149.82,150.03,149.15,149.28
04/11/2011,1730,149.35,149.88,149.32,149.75
04/11/2011,1830,149.80,149.93,149.75,149.78
04/11/2011,1930,149.78,149.88,149.68,149.68
04/11/2011,2005,149.60,149.72,149.30,149.43
04/12/2011,1630,149.03,149.03,148.03,148.03
04/12/2011,1730,148.05,148.38,147.55,148.13
04/12/2011,1830,148.13,148.22,147.95,148.18
04/12/2011,1930,148.00,148.03,146.78,147.10
04/12/2011,2005,146.97,147.18,146.78,147.18
04/13/2011,1630,147.25,147.55,146.90,146.90
04/13/2011,1730,146.95,147.25,146.70,146.82
04/13/2011,1830,146.82,147.28,146.70,147.13
04/13/2011,1930,147.32,147.50,147.10,147.10
04/13/2011,2005,147.22,147.90,147.15,147.57
04/14/2011,1630,147.78,149.05,147.63,148.93
04/14/2011,1730,148.90,148.93,148.38,148.47
04/14/2011,1830,148.50,148.57,147.65,147.65
04/14/2011,1930,147.63,148.40,147.50,148.40
04/14/2011,2005,148.40,148.63,148.28,148.28
04/15/2011,1630,148.32,148.32,147.88,148.15
04/15/2011,1730,148.18,148.22,147.43,147.78
04/15/2011,1830,147.78,147.95,147.63,147.63
04/15/2011,1930,147.65,147.80,147.63,147.65
04/15/2011,2005,147.68,147.82,147.63,147.75
04/18/2011,1630,147.47,147.47,146.78,147.28
04/18/2011,1730,147.28,147.35,147.03,147.18
04/18/2011,1830,147.18,147.80,147.18,147.65
04/18/2011,1930,147.65,147.97,147.57,147.88
04/18/2011,2005,147.88,147.88,147.65,147.78
04/19/2011,1630,148.30,148.57,147.82,148.35
04/19/2011,1730,148.30,148.30,147.82,147.85
04/19/2011,1830,147.90,148.45,147.90,148.45
04/19/2011,1930,148.43,149.00,148.40,148.85
04/19/2011,2005,148.97,149.07,148.85,148.95
04/20/2011,1630,149.78,149.78,149.03,149.13
04/20/2011,1730,149.05,149.15,147.50,148.15
04/20/2011,1830,148.20,148.70,147.50,147.97
04/20/2011,1930,147.97,147.97,147.47,147.75
04/20/2011,2005,147.82,148.93,147.57,148.78
04/21/2011,1630,148.28,148.68,148.07,148.60
04/21/2011,1730,148.68,148.85,148.35,148.68
04/21/2011,1830,148.70,148.70,147.78,147.95
04/21/2011,1930,147.88,148.07,147.63,147.63
04/21/2011,2005,147.60,147.90,146.25,147.40
04/25/2011,1630,147.18,147.18,145.50,146.57
04/25/2011,1730,146.55,146.55,145.82,145.82
04/25/2011,1830,145.78,146.07,144.65,144.95
04/25/2011,1930,144.88,145.00,144.45,144.45
04/25/2011,2005,144.55,144.57,144.45,144.45
04/26/2011,1630,144.50,144.72,143.90,143.97
04/26/2011,1730,144.03,144.65,143.75,143.78
04/26/2011,1830,143.72,143.93,143.53,143.55
04/26/2011,1930,143.57,144.05,143.57,143.70
04/26/2011,2005,143.65,143.65,143.18,143.45
04/27/2011,1630,144.90,145.85,144.85,145.28
04/27/2011,1730,145.20,145.70,145.20,145.57
04/27/2011,1830,145.63,145.75,145.43,145.50
04/27/2011,1930,145.50,145.72,145.30,145.60
04/27/2011,2005,145.63,145.90,145.55,145.90
04/28/2011,1630,145.57,146.40,145.38,145.80
04/28/2011,1730,145.78,146.18,145.70,145.97
04/28/2011,1830,145.97,145.97,145.32,145.95
04/28/2011,1930,145.97,146.30,145.82,146.22
04/28/2011,2005,146.30,147.40,146.30,147.32
04/29/2011,1630,147.38,147.68,147.30,147.65
04/29/2011,1730,147.65,147.68,147.05,147.35
04/29/2011,1830,147.38,147.40,146.78,147.00
04/29/2011,1930,147.05,147.20,146.85,146.85
04/29/2011,2005,146.95,147.10,146.75,147.03
05/02/2011,1630,147.00,147.68,147.00,147.35
05/02/2011,1730,147.22,147.35,145.80,145.85
05/02/2011,1830,145.88,146.10,145.75,145.85
05/02/2011,1930,145.82,145.97,145.68,145.80
05/02/2011,2005,145.85,146.18,145.80,145.85
05/03/2011,1630,145.25,145.40,144.60,144.75
05/03/2011,1730,144.72,145.38,144.35,144.97
05/03/2011,1830,144.95,145.00,144.40,144.45
05/03/2011,1930,144.40,144.55,144.15,144.30
05/03/2011,2005,144.30,144.32,143.95,144.10
05/04/2011,1630,144.43,144.90,144.25,144.90
05/04/2011,1730,144.88,144.97,143.50,143.60
05/04/2011,1830,143.53,144.03,143.50,143.95
05/04/2011,1930,143.95,144.15,143.90,144.13
05/04/2011,2005,144.07,144.18,143.75,143.82
05/05/2011,1630,143.05,143.28,142.28,143.05
05/05/2011,1730,143.05,143.15,142.13,142.70
05/05/2011,1830,142.65,143.65,142.63,143.50
05/05/2011,1930,143.55,143.60,143.30,143.40
05/05/2011,2005,143.45,143.50,142.57,142.72
05/06/2011,1630,142.28,142.55,142.03,142.45
05/06/2011,1730,142.45,142.65,142.25,142.32
05/06/2011,1830,142.38,142.38,141.55,141.78
05/06/2011,1930,141.70,143.38,141.65,143.25
05/06/2011,2005,143.35,144.15,142.88,143.50
05/09/2011,1630,143.95,144.10,143.07,143.10
05/09/2011,1730,143.22,144.80,142.82,144.10
05/09/2011,1830,144.07,144.20,143.60,143.93
05/09/2011,1930,143.93,143.93,143.22,143.45
05/09/2011,2005,143.45,143.57,143.15,143.15
05/10/2011,1630,143.22,143.78,143.20,143.55
05/10/2011,1730,143.55,143.75,143.47,143.50
05/10/2011,1830,143.50,143.97,143.45,143.82
05/10/2011,1930,143.85,143.95,143.35,143.35
05/10/2011,2005,143.38,143.68,143.30,143.68
05/11/2011,1630,144.15,144.68,143.72,144.63
05/11/2011,1730,144.63,144.95,143.90,144.90
05/11/2011,1830,144.90,144.95,144.05,144.10
05/11/2011,1930,144.05,144.72,144.00,144.53
05/11/2011,2005,144.47,144.47,143.88,143.90
05/12/2011,1630,144.05,144.13,143.53,143.60
05/12/2011,1730,143.63,144.10,142.88,143.70
05/12/2011,1830,143.78,144.20,143.50,144.20
05/12/2011,1930,144.22,144.90,143.95,144.63
05/12/2011,2005,144.60,144.93,144.38,144.75
05/13/2011,1630,145.28,145.32,144.60,144.63
05/13/2011,1730,144.63,144.95,144.07,144.07
05/13/2011,1830,144.15,144.28,143.30,143.90
05/13/2011,1930,143.90,143.95,143.38,143.72
05/13/2011,2005,143.72,143.85,143.32,143.50
05/16/2011,1630,143.38,144.35,143.38,143.55
05/16/2011,1730,143.55,143.55,142.47,142.90
05/16/2011,1830,142.97,143.05,142.75,142.80
05/16/2011,1930,142.82,143.07,142.72,142.72
05/16/2011,2005,142.75,142.85,142.13,142.40
05/17/2011,1630,141.60,141.60,140.55,140.68
05/17/2011,1730,140.70,140.93,139.97,140.35
05/17/2011,1830,140.40,140.60,140.07,140.20
05/17/2011,1930,140.15,141.18,140.10,141.18
05/17/2011,2005,141.10,141.30,140.72,140.85
05/18/2011,1630,140.85,141.15,140.28,140.28
05/18/2011,1730,140.28,141.00,140.10,140.50
05/18/2011,1830,140.53,140.65,139.50,139.80
05/18/2011,1930,139.80,140.07,139.65,139.78
05/18/2011,2005,139.78,139.95,138.90,139.13
05/19/2011,1630,138.53,138.57,138.10,138.32
05/19/2011,1730,138.32,138.80,137.53,137.80
05/19/2011,1830,137.82,138.65,137.82,138.53
05/19/2011,1930,138.53,138.60,137.80,138.10
05/19/2011,2005,138.10,138.15,137.53,137.55
05/20/2011,1630,137.55,137.65,136.20,137.15
05/20/2011,1730,137.13,137.82,136.40,136.63
05/20/2011,1830,136.65,136.95,136.35,136.57
05/20/2011,1930,136.57,136.90,136.57,136.78
05/20/2011,2005,136.80,137.03,136.55,136.60
05/23/2011,1630,136.00,136.00,133.65,133.65
05/23/2011,1730,133.65,134.05,133.65,133.65
05/23/2011,1830,133.65,133.68,133.65,133.65
05/23/2011,1930,133.65,133.65,133.65,133.65
05/23/2011,2005,133.65,133.65,133.65,133.65
05/24/2011,1630,132.95,134.80,132.80,132.88
05/24/2011,1730,132.82,133.88,132.55,133.45
05/24/2011,1830,133.45,133.82,133.00,133.15
05/24/2011,1930,133.03,133.90,132.85,133.70
05/24/2011,2005,133.70,134.05,133.40,133.45
05/25/2011,1630,134.60,135.25,134.55,135.03
05/25/2011,1730,135.00,135.35,134.80,135.07
05/25/2011,1830,135.15,136.10,135.07,136.05
05/25/2011,1930,136.07,136.15,135.50,136.13
05/25/2011,2005,136.10,136.10,135.35,135.45
05/26/2011,1630,135.90,135.90,134.80,134.82
05/26/2011,1730,134.80,135.03,134.22,134.55
05/26/2011,1830,134.50,134.95,134.20,134.78
05/26/2011,1930,134.78,134.90,134.22,134.45
05/26/2011,2005,134.47,134.53,133.90,134.00
05/27/2011,1630,134.15,134.43,133.90,134.25
05/27/2011,1730,134.28,134.68,134.15,134.32
05/27/2011,1830,134.40,134.43,133.78,133.82
05/27/2011,1930,133.82,134.35,133.82,134.35
05/27/2011,2005,134.22,134.22,133.65,133.93
05/31/2011,1630,134.10,135.97,134.10,135.13
05/31/2011,1730,135.15,135.20,134.88,135.03
05/31/2011,1830,135.03,135.07,134.68,134.82
05/31/2011,1930,134.68,134.90,134.65,134.65
05/31/2011,2005,134.68,135.68,134.68,135.30
06/01/2011,1630,133.97,134.10,132.28,133.28
06/01/2011,1730,133.25,133.85,132.82,133.35
06/01/2011,1830,133.53,133.88,132.97,133.28
06/01/2011,1930,133.22,133.28,132.57,132.65
06/01/2011,2005,132.63,134.70,132.63,134.43
06/02/2011,1630,135.28,135.30,134.15,134.55
06/02/2011,1730,134.50,134.88,134.05,134.75
06/02/2011,1830,134.75,134.85,134.40,134.55
06/02/2011,1930,134.63,134.82,134.43,134.82
06/02/2011,2005,134.75,135.07,134.40,134.82
06/03/2011,1630,134.10,134.88,133.90,134.20
06/03/2011,1730,134.20,134.85,133.97,134.63
06/03/2011,1830,134.75,135.75,134.60,135.32
06/03/2011,1930,135.47,135.82,135.45,135.82
06/03/2011,2005,135.75,135.82,135.30,135.47
06/06/2011,1630,135.32,135.93,135.00,135.93
06/06/2011,1730,135.95,137.30,135.90,136.25
06/06/2011,1830,136.22,136.32,135.95,135.95
06/06/2011,1930,135.97,136.05,135.50,135.72
06/06/2011,2005,135.60,135.70,134.93,134.95
06/07/2011,1630,135.35,135.75,135.13,135.55
06/07/2011,1730,135.53,135.97,135.47,135.93
06/07/2011,1830,135.90,135.97,135.65,135.97
06/07/2011,1930,135.93,135.97,135.63,135.97
06/07/2011,2005,135.93,136.13,135.90,136.00
06/08/2011,1630,135.85,135.85,135.35,135.40
06/08/2011,1730,135.35,135.97,134.93,135.28
06/08/2011,1830,135.30,135.88,134.97,135.72
06/08/2011,1930,135.70,136.20,135.40,135.90
06/08/2011,2005,136.05,136.40,135.57,135.88
06/09/2011,1630,134.68,135.60,134.68,135.53
06/09/2011,1730,135.45,136.55,135.43,136.07
06/09/2011,1830,136.03,136.40,135.90,136.40
06/09/2011,1930,136.40,136.72,136.20,136.53
06/09/2011,2005,136.47,136.50,135.95,136.25
06/10/2011,1630,136.30,136.35,134.53,135.03
06/10/2011,1730,135.13,135.40,134.70,135.03
06/10/2011,1830,134.97,135.18,134.65,134.68
06/10/2011,1930,134.72,135.18,134.57,134.75
06/10/2011,2005,134.80,134.85,134.47,134.55
06/13/2011,1630,134.18,135.57,134.18,135.07
06/13/2011,1730,135.05,135.40,134.80,135.18
06/13/2011,1830,135.13,135.22,134.85,135.20
06/13/2011,1930,135.28,135.45,135.03,135.45
06/13/2011,2005,135.38,135.80,135.38,135.65
06/14/2011,1630,135.95,137.45,135.93,137.30
06/14/2011,1730,137.25,137.38,136.80,137.35
06/14/2011,1830,137.35,138.45,137.30,138.07
06/14/2011,1930,138.13,138.47,138.10,138.43
06/14/2011,2005,138.45,138.47,138.13,138.47
06/15/2011,1630,138.47,138.55,138.20,138.40
06/15/2011,1730,138.38,139.40,138.00,139.38
06/15/2011,1830,139.30,139.38,138.55,138.57
06/15/2011,1930,138.68,138.68,137.40,137.53
06/15/2011,2005,137.60,138.45,137.60,137.85
06/16/2011,1630,139.15,139.75,138.90,139.55
06/16/2011,1730,139.57,139.85,139.10,139.70
06/16/2011,1830,139.75,140.88,139.70,140.88
06/16/2011,1930,140.88,140.88,140.88,140.88
06/16/2011,2005,140.88,140.88,140.88,140.88
06/17/2011,1630,141.88,142.90,141.85,142.88
06/17/2011,1730,142.90,142.93,142.22,142.78
06/17/2011,1830,142.80,143.25,142.50,142.53
06/17/2011,1930,142.63,143.22,142.45,143.05
06/17/2011,2005,143.13,143.88,143.07,143.85
06/20/2011,1630,144.90,146.28,144.60,145.95
06/20/2011,1730,145.93,146.55,145.90,146.07
06/20/2011,1830,146.07,146.50,145.93,146.47
06/20/2011,1930,146.47,146.55,146.32,146.55
06/20/2011,2005,146.55,146.55,145.97,146.55
06/21/2011,1630,147.15,147.30,146.20,146.55
06/21/2011,1730,146.55,146.85,145.88,146.55
06/21/2011,1830,146.65,147.38,146.63,147.18
06/21/2011,1930,147.28,148.38,147.20,148.10
06/21/2011,2005,148.07,149.32,148.05,148.97
06/22/2011,1630,148.60,148.75,147.38,147.70
06/22/2011,1730,147.68,148.75,147.65,148.65
06/22/2011,1830,148.63,149.75,148.25,148.90
06/22/2011,1930,148.70,148.90,148.47,148.75
06/22/2011,2005,148.75,148.93,148.63,148.88
06/23/2011,1630,146.50,147.45,146.15,146.57
06/23/2011,1730,146.57,147.68,146.57,147.55
06/23/2011,1830,147.57,148.55,147.05,147.97
06/23/2011,1930,147.95,148.60,147.80,148.35
06/23/2011,2005,148.35,149.10,148.30,148.88
06/24/2011,1630,148.65,148.65,147.50,148.07
06/24/2011,1730,148.00,149.45,147.93,149.35
06/24/2011,1830,149.40,149.55,148.22,148.32
06/24/2011,1930,148.35,148.70,148.00,148.63
06/24/2011,2005,148.70,149.90,148.55,149.40
06/27/2011,1630,149.53,149.70,148.20,148.85
06/27/2011,1730,148.88,148.88,148.10,148.25
06/27/2011,1830,148.30,148.53,147.68,147.90
06/27/2011,1930,147.85,148.28,147.68,147.93
06/27/2011,2005,147.97,148.53,147.93,148.05
06/28/2011,1630,148.32,148.38,147.82,148.05
06/28/2011,1730,148.05,149.10,147.93,148.75
06/28/2011,1830,148.70,149.00,148.53,148.70
06/28/2011,1930,148.80,149.03,148.78,148.90
06/28/2011,2005,148.90,149.25,148.75,148.93
06/29/2011,1630,148.45,148.45,147.50,148.10
06/29/2011,1730,148.07,148.50,148.03,148.35
06/29/2011,1830,148.35,148.80,148.28,148.45
06/29/2011,1930,148.53,148.75,148.22,148.60
06/29/2011,2005,148.65,148.80,148.60,148.65
06/30/2011,1630,149.35,149.75,148.93,149.65
06/30/2011,1730,149.68,150.57,149.65,150.43
06/30/2011,1830,150.45,150.47,149.63,149.75
06/30/2011,1930,149.70,149.95,148.55,149.20
06/30/2011,2005,149.22,149.28,148.78,149.07
07/01/2011,1630,148.53,149.95,148.53,149.85
07/01/2011,1730,149.88,150.65,149.53,150.60
07/01/2011,1830,150.60,151.18,150.25,150.50
07/01/2011,1930,150.57,151.80,150.53,151.65
07/01/2011,2005,151.57,151.82,151.05,151.47
07/05/2011,1630,151.43,151.47,150.68,151.22
07/05/2011,1730,151.28,152.75,151.25,152.68
07/05/2011,1830,152.70,152.80,152.22,152.47
07/05/2011,1930,152.55,152.80,152.40,152.53
07/05/2011,2005,152.53,152.80,151.93,152.40
07/06/2011,1630,151.70,152.50,151.60,152.35
07/06/2011,1730,152.35,152.38,151.93,152.13
07/06/2011,1830,152.15,152.38,151.68,151.68
07/06/2011,1930,151.68,152.05,151.45,151.65
07/06/2011,2005,151.65,152.38,151.63,152.10
07/07/2011,1630,152.70,152.85,152.10,152.10
07/07/2011,1730,152.13,152.88,151.95,152.88
07/07/2011,1830,152.88,153.72,152.57,153.65
07/07/2011,1930,153.65,154.85,153.63,154.63
07/07/2011,2005,154.75,154.85,154.65,154.85
07/08/2011,1630,154.95,155.70,154.82,155.45
07/08/2011,1730,155.40,155.40,154.90,155.07
07/08/2011,1830,155.10,155.80,155.07,155.28
07/08/2011,1930,155.28,155.63,155.03,155.45
07/08/2011,2005,155.53,155.72,154.57,154.80
07/11/2011,1630,153.85,153.85,152.93,153.60
07/11/2011,1730,153.60,154.57,153.50,154.28
07/11/2011,1830,154.32,155.00,153.90,154.13
07/11/2011,1930,154.18,154.85,153.90,154.85
07/11/2011,2005,154.85,155.03,154.18,154.18
07/12/2011,1630,153.43,153.78,153.10,153.57
07/12/2011,1730,153.57,153.68,152.95,153.38
07/12/2011,1830,153.30,153.43,153.03,153.15
07/12/2011,1930,153.20,153.43,153.20,153.28
07/12/2011,2005,153.28,153.32,152.80,152.95
07/13/2011,1630,152.63,153.55,152.60,153.18
07/13/2011,1730,153.18,153.45,152.70,153.00
07/13/2011,1830,153.03,153.03,150.40,150.70
07/13/2011,1930,150.78,151.15,150.60,150.60
07/13/2011,2005,150.70,151.13,150.25,150.90
07/14/2011,1630,150.63,150.72,149.15,149.43
07/14/2011,1730,149.32,149.38,147.80,147.97
07/14/2011,1830,148.03,148.35,147.80,148.00
07/14/2011,1930,148.05,148.47,147.95,148.25
07/14/2011,2005,148.13,148.30,147.80,147.80
07/15/2011,1630,147.80,147.97,146.60,147.07
07/15/2011,1730,147.03,147.07,145.68,146.20
07/15/2011,1830,146.05,146.75,146.00,146.70
07/15/2011,1930,146.68,147.22,146.57,146.72
07/15/2011,2005,146.65,147.10,146.57,146.57
07/18/2011,1630,146.68,147.43,145.82,146.03
07/18/2011,1730,146.00,146.53,145.53,145.95
07/18/2011,1830,145.85,145.97,145.00,145.15
07/18/2011,1930,145.15,145.32,145.00,145.30
07/18/2011,2005,145.30,145.68,145.20,145.28
07/19/2011,1630,147.18,147.88,147.03,147.05
07/19/2011,1730,147.03,147.07,145.90,146.55
07/19/2011,1830,146.45,147.15,146.43,146.97
07/19/2011,1930,146.90,147.57,146.88,147.25
07/19/2011,2005,147.28,147.38,146.47,146.70
07/20/2011,1630,147.03,147.10,145.50,145.95
07/20/2011,1730,145.95,146.85,145.63,146.60
07/20/2011,1830,146.60,146.63,146.30,146.50
07/20/2011,1930,146.50,146.68,146.20,146.63
07/20/2011,2005,146.68,146.80,145.95,146.25
07/21/2011,1630,146.90,147.35,146.22,147.00
07/21/2011,1730,147.03,147.18,146.50,146.50
07/21/2011,1830,146.50,146.70,146.15,146.28
07/21/2011,1930,146.32,146.90,146.25,146.47
07/21/2011,2005,146.43,146.80,146.05,146.18
07/22/2011,1630,146.68,146.97,146.60,146.65
07/22/2011,1730,146.65,147.32,146.35,146.95
07/22/2011,1830,147.07,147.25,146.55,147.05
07/22/2011,1930,147.03,148.05,146.80,148.00
07/22/2011,2005,147.97,148.45,147.20,147.70
07/25/2011,1630,146.40,146.50,145.80,146.28
07/25/2011,1730,146.22,146.47,146.10,146.35
07/25/2011,1830,146.35,147.45,146.35,147.28
07/25/2011,1930,146.97,147.35,146.97,147.13
07/25/2011,2005,147.20,147.20,146.88,146.95
07/26/2011,1630,147.47,147.47,146.32,146.53
07/26/2011,1730,146.43,147.78,146.40,147.30
07/26/2011,1830,147.35,147.85,147.10,147.85
07/26/2011,1930,147.85,148.30,147.65,147.75
07/26/2011,2005,147.70,147.70,147.05,147.47
07/27/2011,1630,147.00,147.00,146.03,146.18
07/27/2011,1730,146.28,146.43,146.18,146.30
07/27/2011,1830,146.43,146.53,146.30,146.38
07/27/2011,1930,146.32,146.45,146.10,146.32
07/27/2011,2005,146.35,146.47,146.18,146.22
07/28/2011,1630,146.18,146.18,145.72,145.85
07/28/2011,1730,145.97,146.35,145.78,146.00
07/28/2011,1830,146.03,146.45,146.03,146.45
07/28/2011,1930,146.50,147.38,146.38,146.78
07/28/2011,2005,146.78,147.03,146.78,147.03
07/29/2011,1630,146.68,146.68,146.13,146.65
07/29/2011,1730,146.68,147.07,146.60,147.00
07/29/2011,1830,147.00,147.72,147.00,147.70
07/29/2011,1930,147.75,147.78,147.43,147.50
07/29/2011,2005,147.53,148.13,147.53,147.97
08/01/2011,1630,148.00,149.55,147.97,148.82
08/01/2011,1730,148.72,149.00,148.43,149.00
08/01/2011,1830,149.03,149.03,147.80,147.80
08/01/2011,1930,147.75,148.43,147.75,148.20
08/01/2011,2005,148.20,148.25,147.85,148.00
08/02/2011,1630,148.35,148.55,148.13,148.18
08/02/2011,1730,148.15,148.15,147.53,147.90
08/02/2011,1830,147.82,147.95,147.55,147.68
08/02/2011,1930,147.65,147.65,145.97,146.00
08/02/2011,2005,146.10,146.38,145.57,146.07
08/03/2011,1630,145.93,145.97,143.68,143.97
08/03/2011,1730,144.05,144.53,143.68,144.13
08/03/2011,1830,144.03,144.28,143.80,143.80
08/03/2011,1930,143.88,144.10,143.72,144.00
08/03/2011,2005,144.10,144.88,144.07,144.63
08/04/2011,1630,144.18,144.65,143.95,144.47
08/04/2011,1730,144.55,144.68,143.25,143.45
08/04/2011,1830,143.30,143.53,142.93,143.38
08/04/2011,1930,143.38,143.88,143.35,143.63
08/04/2011,2005,143.57,143.57,143.13,143.30
08/05/2011,1630,143.22,143.22,142.28,142.43
08/05/2011,1730,142.45,142.80,142.18,142.35
08/05/2011,1830,142.25,143.43,142.22,143.22
08/05/2011,1930,143.20,144.05,143.10,143.90
08/05/2011,2005,143.93,144.50,143.90,144.35
08/08/2011,1630,143.28,143.68,142.70,142.70
08/08/2011,1730,142.75,143.40,142.53,143.40
08/08/2011,1830,143.38,144.03,143.35,143.57
08/08/2011,1930,143.50,143.60,143.13,143.30
08/08/2011,2005,143.28,143.30,142.88,142.93
08/09/2011,1630,143.88,143.93,143.30,143.72
08/09/2011,1730,143.65,144.00,143.35,143.63
08/09/2011,1830,143.72,144.07,143.72,143.82
08/09/2011,1930,143.85,144.05,143.63,143.93
08/09/2011,2005,144.03,144.35,143.78,143.93
08/10/2011,1630,144.43,144.43,143.68,144.20
08/10/2011,1730,144.15,144.70,144.03,144.20
08/10/2011,1830,144.18,144.40,144.10,144.13
08/10/2011,1930,144.20,144.43,144.10,144.30
08/10/2011,2005,144.32,144.35,144.18,144.32
08/11/2011,1630,144.07,145.22,144.07,144.82
08/11/2011,1730,144.90,145.03,144.57,145.03
08/11/2011,1830,144.93,145.47,144.90,145.15
08/11/2011,1930,145.15,145.53,145.15,145.53
08/11/2011,2005,145.60,145.90,145.47,145.57
08/12/2011,1630,146.68,147.20,146.50,147.03
08/12/2011,1730,146.93,147.30,146.78,147.20
08/12/2011,1830,147.30,147.63,147.28,147.57
08/12/2011,1930,147.40,147.40,147.03,147.07
08/12/2011,2005,147.03,147.07,146.72,146.88
08/15/2011,1630,147.15,147.90,146.90,146.90
08/15/2011,1730,146.82,146.93,146.43,146.50
08/15/2011,1830,146.55,147.00,146.53,146.60
08/15/2011,1930,146.60,146.75,146.13,146.13
08/15/2011,2005,146.10,146.88,145.70,146.78
08/16/2011,1630,146.50,146.78,146.50,146.72
08/16/2011,1730,146.78,146.90,146.10,146.43
08/16/2011,1830,146.40,146.93,146.25,146.45
08/16/2011,1930,146.38,146.57,146.30,146.40
08/16/2011,2005,146.45,146.65,146.43,146.53
08/17/2011,1630,146.32,146.35,146.03,146.28
08/17/2011,1730,146.18,146.28,145.28,145.32
08/17/2011,1830,145.25,145.32,144.30,144.63
08/17/2011,1930,144.65,145.00,144.47,144.85
08/17/2011,2005,144.90,144.90,144.43,144.57
08/18/2011,1630,143.63,143.70,142.85,143.15
08/18/2011,1730,143.07,143.15,142.85,143.00
08/18/2011,1830,142.95,143.05,142.68,142.72
08/18/2011,1930,142.68,142.80,142.53,142.53
08/18/2011,2005,142.50,142.68,142.47,142.68
08/19/2011,1630,142.25,143.32,142.25,143.30
08/19/2011,1730,143.25,143.38,143.05,143.05
08/19/2011,1830,142.97,143.05,142.57,143.05
08/19/2011,1930,143.07,143.22,142.85,143.07
08/19/2011,2005,143.07,143.10,143.03,143.07
08/22/2011,1630,142.75,143.85,142.75,143.07
08/22/2011,1730,142.97,143.57,142.80,142.90
08/22/2011,1830,142.97,143.18,142.85,142.93
08/22/2011,1930,143.03,143.43,142.95,143.25
08/22/2011,2005,143.28,143.38,143.25,143.38
08/23/2011,1630,143.22,143.40,143.13,143.35
08/23/2011,1730,143.40,143.47,143.03,143.18
08/23/2011,1830,143.20,143.57,143.13,143.15
08/23/2011,1930,143.25,143.30,142.85,142.88
08/23/2011,2005,142.93,143.07,142.80,142.90
08/24/2011,1630,142.97,143.05,142.75,142.85
08/24/2011,1730,142.82,142.85,141.03,141.22
08/24/2011,1830,141.22,141.22,140.40,140.78
08/24/2011,1930,140.80,141.05,140.50,140.78
08/24/2011,2005,140.82,140.88,140.57,140.78
08/25/2011,1630,140.53,140.63,139.88,139.88
08/25/2011,1730,139.95,140.00,139.45,139.72
08/25/2011,1830,139.72,140.15,139.70,140.03
08/25/2011,1930,140.05,140.85,139.93,140.70
08/25/2011,2005,140.75,141.10,140.75,140.88
08/26/2011,1630,141.05,141.18,140.43,141.18
08/26/2011,1730,141.18,141.65,141.13,141.47
08/26/2011,1830,141.47,142.55,141.43,142.00
08/26/2011,1930,142.00,142.00,141.68,141.72
08/26/2011,2005,141.75,142.13,141.50,141.65
08/29/2011,1630,142.45,142.63,141.25,141.30
08/29/2011,1730,141.20,141.57,140.60,141.40
08/29/2011,1830,141.40,141.57,141.13,141.13
08/29/2011,1930,141.20,141.43,141.00,141.07
08/29/2011,2005,141.07,141.28,140.82,141.20
08/30/2011,1630,141.68,141.90,141.25,141.68
08/30/2011,1730,141.70,141.70,140.72,141.38
08/30/2011,1830,141.35,141.68,141.35,141.65
08/30/2011,1930,141.55,141.55,141.35,141.35
08/30/2011,2005,141.35,141.65,141.28,141.35
08/31/2011,1630,141.07,141.47,141.03,141.20
08/31/2011,1730,141.15,141.45,140.80,140.80
08/31/2011,1830,140.80,140.95,140.63,140.93
08/31/2011,1930,140.90,140.95,140.68,140.72
08/31/2011,2005,140.63,141.45,140.40,141.07
09/01/2011,1630,141.03,141.07,140.40,140.47
09/01/2011,1730,140.53,141.07,140.47,140.90
09/01/2011,1830,140.95,141.78,140.95,141.45
09/01/2011,1930,141.40,142.10,141.38,141.82
09/01/2011,2005,141.88,141.95,141.25,141.25
09/02/2011,1630,140.97,141.45,140.88,141.13
09/02/2011,1730,141.22,142.15,140.82,142.10
09/02/2011,1830,142.10,142.45,141.85,142.07
09/02/2011,1930,142.03,142.15,141.65,141.93
09/02/2011,2005,141.90,142.03,141.45,141.60
09/06/2011,1630,141.20,142.15,141.15,141.50
09/06/2011,1730,141.57,141.95,140.90,141.82
09/06/2011,1830,141.88,142.88,141.88,142.70
09/06/2011,1930,142.75,143.00,142.38,143.00
09/06/2011,2005,143.00,143.10,142.82,142.97
09/07/2011,1630,143.25,143.43,143.10,143.40
09/07/2011,1730,143.40,143.80,143.10,143.70
09/07/2011,1830,143.70,143.93,143.63,143.63
09/07/2011,1930,143.60,143.78,143.55,143.63
09/07/2011,2005,143.65,143.68,143.25,143.35
09/08/2011,1630,143.03,143.18,141.85,143.03
09/08/2011,1730,143.03,143.43,142.53,143.07
09/08/2011,1830,143.05,143.60,143.03,143.50
09/08/2011,1930,143.45,143.97,143.40,143.97
09/08/2011,2005,144.00,144.18,143.93,144.07
09/09/2011,1630,144.20,144.20,143.35,143.60
09/09/2011,1730,143.70,144.40,143.70,144.20
09/09/2011,1830,144.18,144.40,143.82,144.03
09/09/2011,1930,144.03,144.07,143.07,143.90
09/09/2011,2005,143.90,143.90,143.07,143.43
09/12/2011,1630,143.22,143.90,142.95,143.43
09/12/2011,1730,143.43,143.75,143.18,143.65
09/12/2011,1830,143.68,144.45,143.65,144.32
09/12/2011,1930,144.28,144.65,144.03,144.57
09/12/2011,2005,144.50,144.60,143.82,143.95
09/13/2011,1630,144.22,145.50,144.20,145.20
09/13/2011,1730,145.22,145.25,144.68,145.13
09/13/2011,1830,145.15,145.25,144.30,144.32
09/13/2011,1930,144.28,145.00,144.05,144.95
09/13/2011,2005,144.97,145.57,144.90,145.45
09/14/2011,1630,145.80,146.55,145.65,146.13
09/14/2011,1730,146.15,146.25,145.82,146.22
09/14/2011,1830,146.28,147.10,146.20,147.07
09/14/2011,1930,147.10,147.53,146.70,147.50
09/14/2011,2005,147.50,147.68,147.05,147.35
09/15/2011,1630,147.68,147.88,147.38,147.80
09/15/2011,1730,147.80,147.90,146.55,147.20
09/15/2011,1830,147.20,147.28,146.80,146.88
09/15/2011,1930,146.93,147.13,146.03,146.20
09/15/2011,2005,146.15,146.65,146.13,146.32
09/16/2011,1630,146.55,146.68,145.47,145.50
09/16/2011,1730,145.47,145.95,145.20,145.32
09/16/2011,1830,145.32,146.28,145.20,146.25
09/16/2011,1930,146.22,146.55,146.20,146.38
09/16/2011,2005,146.35,146.45,145.93,145.97
09/19/2011,1630,145.63,145.63,144.43,144.47
09/19/2011,1730,144.47,145.07,144.40,144.85
09/19/2011,1830,144.78,145.22,144.63,144.75
09/19/2011,1930,144.72,144.72,144.43,144.57
09/19/2011,2005,144.65,145.00,144.53,144.57
09/20/2011,1630,144.55,145.53,144.55,145.47
09/20/2011,1730,145.43,146.00,144.97,145.93
09/20/2011,1830,145.75,145.93,145.60,145.80
09/20/2011,1930,145.93,145.95,145.82,145.90
09/20/2011,2005,145.95,146.15,145.88,145.95
09/21/2011,1630,146.22,147.03,146.22,146.85
09/21/2011,1730,146.82,146.82,145.93,145.95
09/21/2011,1830,145.95,146.32,145.70,146.15
09/21/2011,1930,146.15,146.57,146.07,146.50
09/21/2011,2005,146.43,146.60,145.90,146.07
09/22/2011,1630,143.90,143.90,143.00,143.13
09/22/2011,1730,143.13,144.30,143.10,143.90
09/22/2011,1830,143.88,144.00,143.15,143.28
09/22/2011,1930,143.25,143.65,143.20,143.45
09/22/2011,2005,143.35,143.45,143.00,143.20
09/23/2011,1630,143.18,143.20,142.28,142.40
09/23/2011,1730,142.45,143.20,142.45,142.88
09/23/2011,1830,142.95,142.95,142.65,142.90
09/23/2011,1930,142.80,143.20,142.78,142.95
09/23/2011,2005,142.95,144.15,142.93,143.43
09/26/2011,1630,144.90,146.32,144.90,146.10
09/26/2011,1730,146.20,146.32,146.03,146.32
09/26/2011,1830,146.32,146.32,146.32,146.32
09/26/2011,1930,146.32,146.32,146.32,146.32
09/26/2011,2005,146.32,146.32,146.32,146.32
09/27/2011,1630,149.32,149.32,149.20,149.30
09/27/2011,1730,149.28,149.32,148.97,149.05
09/27/2011,1830,149.05,149.15,148.55,148.65
09/27/2011,1930,148.65,148.70,148.28,148.70
09/27/2011,2005,148.72,148.82,148.38,148.65
09/28/2011,1630,148.95,149.05,148.20,148.78
09/28/2011,1730,148.85,149.30,148.40,148.95
09/28/2011,1830,148.97,149.20,148.85,148.90
09/28/2011,1930,148.90,149.25,148.25,148.32
09/28/2011,2005,148.32,148.70,148.22,148.50
09/29/2011,1630,148.88,149.65,148.35,149.05
09/29/2011,1730,149.03,149.10,148.50,148.93
09/29/2011,1830,148.90,149.15,148.80,148.97
09/29/2011,1930,148.97,148.97,148.72,148.75
09/29/2011,2005,148.75,148.93,148.57,148.65
09/30/2011,1630,148.25,149.13,148.20,148.95
09/30/2011,1730,148.95,149.10,147.78,148.88
09/30/2011,1830,148.93,149.78,148.93,149.75
09/30/2011,1930,149.78,150.53,149.32,150.05
09/30/2011,2005,150.07,151.18,149.72,150.07
10/03/2011,1630,150.40,151.53,150.10,150.82
10/03/2011,1730,150.85,151.30,150.57,150.72
10/03/2011,1830,150.72,150.85,149.93,149.95
10/03/2011,1930,149.90,150.10,149.13,149.43
10/03/2011,2005,149.35,150.22,149.10,149.60
10/04/2011,1630,148.95,149.00,147.78,148.30
10/04/2011,1730,148.32,149.25,147.97,148.90
10/04/2011,1830,148.90,149.25,148.20,149.15
10/04/2011,1930,149.10,149.20,147.43,147.43
10/04/2011,2005,147.53,147.72,146.90,147.45
10/05/2011,1630,148.75,148.78,148.38,148.43
10/05/2011,1730,148.40,148.47,148.13,148.32
10/05/2011,1830,148.38,148.45,147.88,148.10
10/05/2011,1930,148.07,148.45,148.07,148.38
10/05/2011,2005,148.35,148.60,148.35,148.53
10/06/2011,1630,148.22,148.25,147.63,147.80
10/06/2011,1730,147.80,148.10,147.78,148.03
10/06/2011,1830,147.97,148.22,147.85,147.85
10/06/2011,1930,147.90,148.25,147.82,148.10
10/06/2011,2005,148.13,148.43,147.88,148.25
10/07/2011,1630,148.90,148.90,148.15,148.53
10/07/2011,1730,148.55,148.85,148.50,148.70
10/07/2011,1830,148.72,149.18,148.70,149.03
10/07/2011,1930,149.03,149.07,148.85,149.00
10/07/2011,2005,148.97,149.43,148.97,149.30
10/10/2011,1630,149.60,149.85,148.55,148.78
10/10/2011,1730,148.75,150.40,148.55,150.00
10/10/2011,1830,150.07,151.00,150.07,150.10
10/10/2011,1930,150.10,150.80,150.03,150.72
10/10/2011,2005,150.65,150.85,149.75,149.85
10/11/2011,1630,150.18,150.68,150.10,150.28
10/11/2011,1730,150.32,150.68,150.25,150.47
10/11/2011,1830,150.47,150.60,149.88,150.10
10/11/2011,1930,150.07,150.18,148.90,149.20
10/11/2011,2005,149.20,150.15,149.20,149.82
10/12/2011,1630,150.55,150.70,150.15,150.40
10/12/2011,1730,150.47,150.70,150.05,150.05
10/12/2011,1830,150.10,150.30,149.68,150.30
10/12/2011,1930,150.43,150.53,150.10,150.30
10/12/2011,2005,150.30,150.40,150.03,150.13
10/13/2011,1630,149.80,149.80,149.22,149.45
10/13/2011,1730,149.50,150.20,148.25,149.60
10/13/2011,1830,149.50,149.75,148.97,149.15
10/13/2011,1930,149.18,150.75,149.18,150.65
10/13/2011,2005,150.63,150.78,150.00,150.47
10/14/2011,1630,150.90,151.63,150.70,150.75
10/14/2011,1730,150.80,151.07,150.40,150.55
10/14/2011,1830,150.60,150.95,149.85,150.60
10/14/2011,1930,150.60,151.55,150.50,151.35
10/14/2011,2005,151.47,151.65,151.25,151.43
10/17/2011,1630,151.00,151.57,150.10,151.18
10/17/2011,1730,151.20,151.70,151.13,151.70
10/17/2011,1830,151.70,152.03,150.95,151.05
10/17/2011,1930,151.05,151.45,151.03,151.25
10/17/2011,2005,151.30,151.32,150.75,151.25
10/18/2011,1630,151.13,151.60,150.53,150.95
10/18/2011,1730,150.95,151.65,150.65,151.10
10/18/2011,1830,151.22,151.30,150.78,150.78
10/18/2011,1930,150.75,151.18,149.75,150.35
10/18/2011,2005,150.38,150.63,149.90,150.30
10/19/2011,1630,150.40,150.78,150.38,150.63
10/19/2011,1730,150.65,151.00,150.00,150.45
10/19/2011,1830,150.40,150.63,150.07,150.07
10/19/2011,1930,150.03,150.18,149.90,149.95
10/19/2011,2005,149.93,150.00,149.25,149.40
10/20/2011,1630,148.80,148.88,148.13,148.47
10/20/2011,1730,148.47,148.93,147.78,148.85
10/20/2011,1830,148.78,149.32,148.35,148.40
10/20/2011,1930,148.45,149.00,148.35,148.63
10/20/2011,2005,148.55,149.03,148.55,148.90
10/21/2011,1630,149.60,150.50,149.50,149.97
10/21/2011,1730,149.97,149.97,148.75,149.22
10/21/2011,1830,149.15,149.32,148.85,149.32
10/21/2011,1930,149.35,149.40,149.22,149.40
10/21/2011,2005,149.32,149.57,149.05,149.45
10/24/2011,1630,149.35,149.95,149.32,149.53
10/24/2011,1730,149.47,149.65,149.22,149.45
10/24/2011,1830,149.47,149.57,149.07,149.18
10/24/2011,1930,149.10,149.45,148.97,149.45
10/24/2011,2005,149.43,149.75,149.35,149.57
10/25/2011,1630,149.22,149.30,148.65,149.05
10/25/2011,1730,149.03,149.13,148.47,148.93
10/25/2011,1830,148.88,149.60,148.82,149.10
10/25/2011,1930,149.15,149.57,148.85,149.28
10/25/2011,2005,149.38,149.45,148.70,148.82
10/26/2011,1630,148.65,149.15,148.60,148.95
10/26/2011,1730,148.95,149.38,148.88,149.22
10/26/2011,1830,149.20,149.82,149.10,149.47
10/26/2011,1930,149.45,149.78,149.20,149.20
10/26/2011,2005,149.18,149.20,148.43,148.55
10/27/2011,1630,149.10,149.18,148.55,148.57
10/27/2011,1730,148.60,149.00,148.30,148.72
10/27/2011,1830,148.72,148.78,148.32,148.40
10/27/2011,1930,148.47,148.78,148.28,148.28
10/27/2011,2005,148.28,148.28,147.68,148.03
10/28/2011,1630,148.03,149.40,148.03,149.30
10/28/2011,1730,149.30,149.32,148.53,148.57
10/28/2011,1830,148.50,148.50,148.07,148.07
10/28/2011,1930,148.07,148.15,147.93,147.93
10/28/2011,2005,147.88,148.18,147.72,147.85
10/31/2011,1630,146.93,147.68,146.53,146.63
10/31/2011,1730,146.63,147.30,146.47,147.03
10/31/2011,1830,147.07,147.13,146.72,146.75
10/31/2011,1930,146.82,147.40,146.80,147.25
10/31/2011,2005,147.25,147.30,146.65,147.18
11/01/2011,1630,145.78,146.25,145.38,145.63
11/01/2011,1730,145.63,146.20,145.63,146.07
11/01/2011,1830,146.07,147.63,146.03,147.63
11/01/2011,1930,147.53,148.82,147.25,148.57
11/01/2011,2005,148.57,149.78,148.57,149.78
11/02/2011,1630,149.93,149.93,149.07,149.72
11/02/2011,1730,149.82,149.85,149.22,149.22
11/02/2011,1830,149.18,149.68,148.90,149.50
11/02/2011,1930,149.65,149.68,149.00,149.55
11/02/2011,2005,149.55,149.88,149.55,149.88
11/03/2011,1630,149.53,149.80,149.25,149.50
11/03/2011,1730,149.63,149.82,149.38,149.47
11/03/2011,1830,149.45,149.90,149.35,149.75
11/03/2011,1930,149.72,149.72,149.45,149.50
11/03/2011,2005,149.50,149.70,149.45,149.57
11/04/2011,1630,149.43,149.68,149.10,149.35
11/04/2011,1730,149.28,150.35,149.13,150.22
11/04/2011,1830,150.25,150.78,150.18,150.40
11/04/2011,1930,150.38,150.45,149.38,149.47
11/04/2011,2005,149.43,149.88,149.30,149.53
11/07/2011,1630,150.03,150.03,148.65,149.07
11/07/2011,1730,149.10,149.38,148.68,149.18
11/07/2011,1830,149.15,149.43,148.78,148.95
11/07/2011,1930,148.90,148.93,148.68,148.72
11/07/2011,2005,148.72,148.95,148.57,148.63
11/08/2011,1630,148.95,149.07,148.78,148.93
11/08/2011,1730,148.97,149.38,148.68,148.70
11/08/2011,1830,148.78,149.18,148.78,148.93
11/08/2011,1930,148.93,148.95,148.47,148.60
11/08/2011,2005,148.68,148.88,147.63,147.72
11/09/2011,1630,147.60,148.03,147.22,147.22
11/09/2011,1730,147.25,148.10,147.25,147.82
11/09/2011,1830,147.90,148.03,147.57,147.90
11/09/2011,1930,147.85,148.10,147.65,147.78
11/09/2011,2005,147.75,147.88,147.28,147.65
11/10/2011,1630,147.72,148.05,147.63,148.00
11/10/2011,1730,147.93,148.50,147.90,148.45
11/10/2011,1830,148.40,149.57,148.40,148.85
11/10/2011,1930,148.95,149.20,147.82,148.07
11/10/2011,2005,148.05,148.25,147.43,147.78
11/11/2011,1630,148.30,148.47,148.05,148.30
11/11/2011,1730,148.22,148.35,147.75,147.93
11/11/2011,1830,147.93,148.18,147.63,147.90
11/11/2011,1930,147.90,147.95,147.53,147.68
11/11/2011,2005,147.78,147.90,147.45,147.80
11/14/2011,1630,148.13,148.50,148.07,148.22
11/14/2011,1730,148.22,148.25,147.82,148.05
11/14/2011,1830,148.07,148.07,147.80,147.90
11/14/2011,1930,147.88,148.35,147.78,148.30
11/14/2011,2005,148.22,148.22,147.93,148.07
11/15/2011,1630,148.30,148.82,148.25,148.80
11/15/2011,1730,148.80,149.03,148.63,149.03
11/15/2011,1830,149.05,149.93,148.95,149.72
11/15/2011,1930,149.72,149.90,149.40,149.60
11/15/2011,2005,149.60,150.63,149.57,150.25
11/16/2011,1630,150.22,150.22,149.65,149.65
11/16/2011,1730,149.63,150.32,149.50,150.22
11/16/2011,1830,150.25,150.60,150.05,150.53
11/16/2011,1930,150.55,150.95,150.47,150.80
11/16/2011,2005,150.72,151.15,150.72,151.07
11/17/2011,1630,151.13,151.68,150.85,151.60
11/17/2011,1730,151.57,151.85,151.28,151.72
11/17/2011,1830,151.75,152.07,151.43,151.80
11/17/2011,1930,151.82,151.82,150.78,151.72
11/17/2011,2005,151.78,151.80,151.47,151.65
11/18/2011,1630,151.60,151.97,150.97,151.15
11/18/2011,1730,151.15,151.28,150.63,150.72
11/18/2011,1830,150.70,150.72,149.80,150.22
11/18/2011,1930,150.18,150.32,149.72,149.82
11/18/2011,2005,149.82,150.00,149.57,149.90
11/21/2011,1630,149.55,149.75,148.20,148.38
11/21/2011,1730,148.38,148.88,147.65,148.35
11/21/2011,1830,148.38,148.60,148.25,148.47
11/21/2011,1930,148.28,149.07,148.15,148.47
11/21/2011,2005,148.32,148.63,148.13,148.40
11/22/2011,1630,148.22,149.35,148.22,149.18
11/22/2011,1730,149.25,149.57,149.13,149.28
11/22/2011,1830,149.28,149.55,148.80,149.18
11/22/2011,1930,149.15,149.40,149.07,149.22
11/22/2011,2005,149.32,149.47,149.07,149.20
11/23/2011,1630,149.20,149.20,147.75,148.30
11/23/2011,1730,148.43,149.07,148.07,148.20
11/23/2011,1830,148.18,148.82,148.18,148.82
11/23/2011,1930,148.82,148.90,148.10,148.25
11/23/2011,2005,148.22,148.47,147.85,147.97
11/25/2011,1630,147.65,148.20,147.60,147.68
11/25/2011,1730,147.63,148.00,147.40,147.82
11/25/2011,1830,147.78,147.80,147.20,147.22
11/25/2011,1930,147.20,147.22,146.78,146.78
11/28/2011,1630,147.32,147.82,147.32,147.38
11/28/2011,1730,147.32,147.32,146.80,146.90
11/28/2011,1830,146.90,147.07,146.78,146.95
11/28/2011,1930,146.93,147.07,146.78,146.95
11/28/2011,2005,147.03,147.03,146.90,147.00
11/29/2011,1630,147.28,147.35,147.22,147.25
11/29/2011,1730,147.18,147.18,146.70,146.82
11/29/2011,1830,146.88,147.50,146.68,147.35
11/29/2011,1930,147.35,147.35,146.88,146.93
11/29/2011,2005,146.88,146.97,146.68,146.75
11/30/2011,1630,148.13,148.90,148.13,148.80
11/30/2011,1730,148.80,148.88,148.38,148.38
11/30/2011,1830,148.35,148.70,148.32,148.45
11/30/2011,1930,148.40,148.50,148.22,148.28
11/30/2011,2005,148.30,148.35,147.68,148.15
12/01/2011,1630,148.18,148.20,147.90,148.15
12/01/2011,1730,148.18,148.28,147.47,147.60
12/01/2011,1830,147.63,148.00,147.43,147.57
12/01/2011,1930,147.60,148.35,147.60,148.28
12/01/2011,2005,148.30,148.53,147.90,148.43
12/02/2011,1630,148.63,149.50,148.63,149.18
12/02/2011,1730,149.15,149.43,148.55,148.85
12/02/2011,1830,148.88,149.25,148.85,149.00
12/02/2011,1930,149.03,149.15,148.80,149.07
12/02/2011,2005,149.10,149.35,148.88,149.22
12/05/2011,1630,148.82,149.22,148.53,149.07
12/05/2011,1730,149.05,149.28,148.88,149.05
12/05/2011,1830,149.07,149.32,149.03,149.20
12/05/2011,1930,149.15,149.18,148.53,148.60
12/05/2011,2005,148.57,148.68,146.47,146.47
12/06/2011,1630,146.80,146.88,145.55,146.07
12/06/2011,1730,146.00,146.22,144.53,144.93
12/06/2011,1830,144.82,145.20,144.72,144.82
12/06/2011,1930,144.80,144.80,144.30,144.53
12/06/2011,2005,144.50,144.53,143.93,144.50
12/07/2011,1630,144.18,144.25,143.47,143.55
12/07/2011,1730,143.60,144.10,143.40,144.07
12/07/2011,1830,144.07,144.50,144.05,144.43
12/07/2011,1930,144.47,144.78,144.43,144.70
12/07/2011,2005,144.78,145.07,144.60,144.93
12/08/2011,1630,145.38,145.85,145.32,145.50
12/08/2011,1730,145.47,145.60,145.05,145.07
12/08/2011,1830,145.13,145.13,144.78,144.78
12/08/2011,1930,144.85,145.00,144.68,144.95
12/08/2011,2005,145.00,145.13,144.47,144.97
12/09/2011,1630,143.70,144.38,143.70,144.38
12/09/2011,1730,144.35,144.53,144.20,144.38
12/09/2011,1830,144.43,144.47,143.95,144.05
12/09/2011,1930,144.05,144.35,144.00,144.22
12/09/2011,2005,144.22,144.32,144.13,144.22
12/12/2011,1630,143.90,143.97,143.03,143.22
12/12/2011,1730,143.18,143.88,143.10,143.82
12/12/2011,1830,143.82,144.53,143.20,143.65
12/12/2011,1930,143.68,144.70,143.65,144.28
12/12/2011,2005,144.18,145.18,144.18,144.97
12/13/2011,1630,146.00,146.68,145.68,145.82
12/13/2011,1730,145.82,146.03,145.40,145.53
12/13/2011,1830,145.53,146.13,145.53,146.13
12/13/2011,1930,146.13,146.50,146.03,146.40
12/13/2011,2005,146.40,146.47,145.88,145.88
12/14/2011,1630,145.28,145.40,144.95,145.30
12/14/2011,1730,145.32,145.68,145.03,145.13
12/14/2011,1830,145.10,146.03,145.00,145.75
12/14/2011,1930,145.82,146.13,145.82,145.93
12/14/2011,2005,145.97,146.18,145.75,145.90
12/15/2011,1630,145.93,146.05,145.28,145.43
12/15/2011,1730,145.43,146.30,145.32,146.28
12/15/2011,1830,146.32,146.38,145.95,146.13
12/15/2011,1930,146.15,146.28,146.03,146.22
12/15/2011,2005,146.20,146.28,145.88,146.15
12/16/2011,1630,145.75,145.85,145.38,145.40
12/16/2011,1730,145.38,145.38,144.78,144.85
12/16/2011,1830,144.82,145.30,144.63,144.97
12/16/2011,1930,144.97,145.05,144.88,144.95
12/16/2011,2005,144.93,145.22,144.90,145.22
12/19/2011,1630,145.03,145.90,144.85,145.45
12/19/2011,1730,145.45,145.90,145.18,145.60
12/19/2011,1830,145.60,146.57,145.30,146.03
12/19/2011,1930,146.05,147.22,145.70,146.88
12/19/2011,2005,146.80,147.07,146.53,146.85
12/20/2011,1630,146.68,146.75,145.68,145.68
12/20/2011,1730,145.78,146.78,145.75,146.70
12/20/2011,1830,146.70,146.82,146.28,146.38
12/20/2011,1930,146.40,146.72,146.38,146.40
12/20/2011,2005,146.47,146.53,146.32,146.50
12/21/2011,1630,146.13,146.78,145.93,146.72
12/21/2011,1730,146.55,146.78,146.13,146.45
12/21/2011,1830,146.55,146.88,146.40,146.88
12/21/2011,1930,146.90,147.70,146.70,146.70
12/21/2011,2005,146.78,146.78,146.43,146.57
12/22/2011,1630,147.32,147.75,147.20,147.55
12/22/2011,1730,147.55,147.97,147.47,147.72
12/22/2011,1830,147.75,148.00,147.68,147.88
12/22/2011,1930,147.80,148.63,147.78,148.53
12/22/2011,2005,148.53,149.18,148.47,149.13
12/23/2011,1630,149.25,149.25,149.10,149.13
12/23/2011,1730,149.20,149.63,149.15,149.60
12/23/2011,1830,149.60,149.78,149.35,149.35
12/23/2011,1930,149.32,149.63,149.25,149.53
12/23/2011,2005,149.63,149.88,149.47,149.70
12/27/2011,1630,149.57,149.70,148.68,148.75
12/27/2011,1730,148.88,149.07,148.50,148.78
12/27/2011,1830,148.75,148.80,148.53,148.72
12/27/2011,1930,148.82,149.10,148.78,148.97
12/27/2011,2005,148.97,149.32,148.88,149.05
12/28/2011,1630,149.07,149.43,148.50,149.43
12/28/2011,1730,149.45,149.90,149.40,149.70
12/28/2011,1830,149.70,149.85,149.32,149.47
12/28/2011,1930,149.45,149.75,149.40,149.60
12/28/2011,2005,149.63,149.78,149.32,149.45
12/29/2011,1630,149.70,149.80,149.15,149.25
12/29/2011,1730,149.28,149.65,148.85,149.05
12/29/2011,1830,149.03,149.20,148.68,149.18
12/29/2011,1930,149.10,149.65,148.88,149.45
12/29/2011,2005,149.40,149.50,148.80,148.80
12/30/2011,1630,148.85,148.85,148.32,148.68
12/30/2011,1730,148.70,149.18,148.70,148.95
12/30/2011,1830,149.05,149.07,148.65,148.75
12/30/2011,1930,148.75,148.75,148.35,148.38
12/30/2011,2005,148.38,148.40,147.80,148.03
01/03/2012,1630,148.53,149.18,148.18,149.03
01/03/2012,1730,149.03,149.28,148.45,149.22
01/03/2012,1830,149.22,149.35,149.00,149.25
01/03/2012,1930,149.30,149.35,149.00,149.07
01/03/2012,2005,149.10,149.18,148.60,148.70
01/04/2012,1630,148.60,148.80,148.53,148.70
01/04/2012,1730,148.68,148.78,148.40,148.78
01/04/2012,1830,148.78,149.55,148.75,149.35
01/04/2012,1930,149.40,149.68,149.25,149.60
01/04/2012,2005,149.47,149.80,149.38,149.65
01/05/2012,1630,149.60,149.85,149.22,149.75
01/05/2012,1730,149.70,151.10,149.60,150.97
01/05/2012,1830,150.93,151.20,150.78,150.90
01/05/2012,1930,150.90,150.90,150.60,150.65
01/06/2012,1630,150.55,150.55,149.53,149.63
01/06/2012,1730,149.65,149.82,148.88,148.95
01/06/2012,1830,148.97,150.30,148.95,150.00
01/06/2012,1930,149.85,150.00,149.75,149.80
01/06/2012,2005,149.70,149.78,148.93,149.00
01/09/2012,1630,149.03,149.30,148.65,148.78
01/09/2012,1730,148.75,148.75,148.35,148.57
01/09/2012,1830,148.55,149.22,148.32,149.22
01/09/2012,1930,149.15,149.28,148.88,149.05
01/09/2012,2005,148.97,149.25,148.70,149.00
01/10/2012,1630,149.57,150.40,149.57,150.38
01/10/2012,1730,150.40,150.40,149.75,149.90
01/10/2012,1830,149.88,150.03,149.80,149.95
01/10/2012,1930,149.93,150.05,149.85,150.05
01/10/2012,2005,150.07,150.57,150.07,150.47
01/11/2012,1630,150.20,150.20,149.75,149.90
01/11/2012,1730,149.90,150.40,149.68,150.32
01/11/2012,1830,150.32,150.35,149.88,150.35
01/11/2012,1930,150.30,150.82,150.22,150.45
01/11/2012,2005,150.43,150.43,149.95,150.35
01/12/2012,1630,150.45,150.93,150.07,150.53
01/12/2012,1730,150.53,151.40,150.53,151.15
01/12/2012,1830,151.15,151.18,150.50,150.55
01/12/2012,1930,150.63,151.05,150.63,150.63
01/12/2012,2005,150.65,150.88,150.55,150.85
01/13/2012,1630,150.80,150.95,150.40,150.85
01/13/2012,1730,150.85,151.88,150.65,151.70
01/13/2012,1830,151.70,151.85,151.35,151.35
01/13/2012,1930,151.35,151.68,151.25,151.32
01/13/2012,2005,151.35,151.75,151.30,151.57
01/17/2012,1630,152.05,152.57,151.80,152.30
01/17/2012,1730,152.35,152.53,152.00,152.10
01/17/2012,1830,152.07,152.15,151.80,151.80
01/17/2012,1930,151.82,151.93,151.68,151.85
01/17/2012,2005,151.80,152.00,151.50,151.85
01/18/2012,1630,151.72,151.85,151.28,151.50
01/18/2012,1730,151.53,151.85,151.40,151.53
01/18/2012,1830,151.53,151.75,151.35,151.75
01/18/2012,1930,151.75,151.95,151.65,151.78
01/18/2012,2005,151.85,152.07,151.68,151.95
01/19/2012,1630,151.90,152.47,151.85,152.28
01/19/2012,1730,152.22,152.93,152.15,152.65
01/19/2012,1830,152.60,152.93,152.38,152.88
01/19/2012,1930,152.88,153.25,152.82,153.15
01/19/2012,2005,153.15,153.32,152.93,153.13
01/20/2012,1630,153.70,153.97,153.55,153.88
01/20/2012,1730,153.82,154.00,153.18,153.18
01/20/2012,1830,153.18,153.55,153.15,153.38
01/20/2012,1930,153.38,153.53,153.35,153.47
01/20/2012,2005,153.45,153.53,152.80,153.22
01/23/2012,1630,153.40,153.68,152.97,153.20
01/23/2012,1730,153.20,153.28,152.57,152.60
01/23/2012,1830,152.57,152.90,152.35,152.78
01/23/2012,1930,152.78,152.80,152.38,152.40
01/23/2012,2005,152.38,152.95,152.10,152.93
01/24/2012,1630,153.28,153.90,153.05,153.75
01/24/2012,1730,153.85,153.88,153.55,153.55
01/24/2012,1830,153.50,153.65,153.40,153.45
01/24/2012,1930,153.45,153.78,153.35,153.70
01/24/2012,2005,153.70,154.20,153.70,154.10
01/25/2012,1630,153.85,153.88,153.35,153.88
01/25/2012,1730,153.80,154.63,153.53,154.10
01/25/2012,1830,154.10,154.18,153.80,153.90
01/25/2012,1930,153.85,154.10,153.82,153.97
01/25/2012,2005,154.03,154.32,154.03,154.15
01/26/2012,1630,153.88,154.05,153.20,153.32
01/26/2012,1730,153.35,153.55,152.68,153.30
01/26/2012,1830,153.30,153.60,152.78,153.05
01/26/2012,1930,153.07,153.30,152.90,152.93
01/26/2012,2005,152.88,153.18,152.72,152.90
01/27/2012,1630,152.63,153.45,152.60,153.32
01/27/2012,1730,153.25,153.50,152.95,153.22
01/27/2012,1830,153.20,153.55,153.07,153.35
01/27/2012,1930,153.40,153.40,153.03,153.32
01/27/2012,2005,153.30,154.00,153.30,153.70
01/30/2012,1630,153.65,153.65,152.63,152.72
01/30/2012,1730,152.72,153.93,152.72,153.35
01/30/2012,1830,153.32,153.57,153.30,153.38
01/30/2012,1930,153.35,153.65,153.30,153.40
01/30/2012,2005,153.40,153.65,153.40,153.55
01/31/2012,1630,154.05,154.07,153.60,153.80
01/31/2012,1730,153.78,154.45,153.70,154.30
01/31/2012,1830,154.32,154.90,154.10,154.10
01/31/2012,1930,154.05,154.43,154.05,154.35
01/31/2012,2005,154.30,154.65,154.18,154.60
02/01/2012,1630,154.40,154.82,153.80,154.78
02/01/2012,1730,154.82,155.00,154.35,154.50
02/01/2012,1830,154.50,154.57,154.28,154.47
02/01/2012,1930,154.55,154.85,154.50,154.72
02/01/2012,2005,154.72,155.30,154.60,155.20
02/02/2012,1630,154.32,154.70,154.07,154.25
02/02/2012,1730,154.30,154.68,154.30,154.43
02/02/2012,1830,154.50,154.57,154.43,154.50
02/02/2012,1930,154.50,154.82,154.43,154.53
02/02/2012,2005,154.57,154.72,154.47,154.55
02/03/2012,1630,154.68,154.80,154.40,154.53
02/03/2012,1730,154.53,154.88,154.50,154.78
02/03/2012,1830,154.78,154.78,154.32,154.65
02/03/2012,1930,154.63,154.78,154.38,154.38
02/03/2012,2005,154.38,154.38,153.32,153.65
02/06/2012,1630,152.80,153.68,152.68,153.15
02/06/2012,1730,153.20,153.32,152.95,153.25
02/06/2012,1830,153.28,153.63,153.20,153.40
02/06/2012,1930,153.43,153.57,153.38,153.55
02/06/2012,2005,153.55,153.57,153.20,153.25
02/07/2012,1630,153.30,153.65,153.15,153.50
02/07/2012,1730,153.43,153.80,153.35,153.75
02/07/2012,1830,153.65,153.70,153.45,153.57
02/07/2012,1930,153.57,154.05,153.57,153.78
02/07/2012,2005,153.80,154.47,153.80,154.45
02/08/2012,1630,154.25,154.82,154.00,154.00
02/08/2012,1730,153.97,154.32,153.65,154.03
02/08/2012,1830,154.03,154.13,153.97,154.03
02/08/2012,1930,154.03,154.10,153.75,153.80
02/08/2012,2005,153.90,154.57,153.85,154.50
02/09/2012,1630,154.22,155.05,154.22,154.50
02/09/2012,1730,154.57,154.72,154.10,154.35
02/09/2012,1830,154.45,154.55,154.30,154.50
02/09/2012,1930,154.53,154.60,154.07,154.10
02/09/2012,2005,154.15,154.35,153.70,154.35
02/10/2012,1630,153.57,153.90,153.43,153.78
02/10/2012,1730,153.72,153.80,153.38,153.63
02/10/2012,1830,153.55,153.55,152.78,153.03
02/10/2012,1930,153.00,153.15,152.75,152.82
02/10/2012,2005,152.88,152.93,152.35,152.93
02/13/2012,1630,153.15,153.57,152.97,153.30
02/13/2012,1730,153.25,153.45,153.15,153.38
02/13/2012,1830,153.32,153.45,153.22,153.35
02/13/2012,1930,153.38,153.78,153.30,153.63
02/13/2012,2005,153.63,153.93,153.53,153.65
02/14/2012,1630,153.80,154.70,153.70,154.65
02/14/2012,1730,154.70,154.95,154.47,154.75
02/14/2012,1830,154.75,155.30,154.65,155.22
02/14/2012,1930,155.15,155.90,155.15,155.32
02/14/2012,2005,155.28,155.70,155.28,155.63
02/15/2012,1630,155.47,155.63,154.75,154.95
02/15/2012,1730,154.95,155.75,154.95,155.57
02/15/2012,1830,155.63,156.28,155.43,156.22
02/15/2012,1930,156.25,156.45,155.93,155.93
02/15/2012,2005,155.93,156.07,155.43,155.75
02/16/2012,1630,156.05,156.55,155.95,156.35
02/16/2012,1730,156.30,156.60,156.30,156.47
02/16/2012,1830,156.47,156.65,156.28,156.63
02/16/2012,1930,156.57,156.63,155.90,155.95
02/16/2012,2005,156.00,156.28,155.63,155.95
02/17/2012,1630,156.53,156.82,156.53,156.72
02/17/2012,1730,156.70,157.82,156.68,157.75
02/17/2012,1830,157.82,158.15,157.60,157.63
02/17/2012,1930,157.68,158.15,157.68,157.90
02/17/2012,2005,157.90,158.05,157.60,157.70
02/21/2012,1630,157.50,157.75,157.30,157.75
02/21/2012,1730,157.75,157.85,157.45,157.68
02/21/2012,1830,157.68,157.72,157.28,157.53
02/21/2012,1930,157.57,157.70,157.40,157.68
02/21/2012,2005,157.70,157.85,157.65,157.85
02/22/2012,1630,157.43,157.55,157.25,157.43
02/22/2012,1730,157.40,157.57,157.35,157.50
02/22/2012,1830,157.57,157.65,157.28,157.40
02/22/2012,1930,157.45,157.68,157.35,157.57
02/22/2012,2005,157.65,157.65,157.47,157.60
02/23/2012,1630,157.20,157.32,156.65,156.85
02/23/2012,1730,156.75,157.70,156.70,157.70
02/23/2012,1830,157.72,157.72,156.93,156.93
02/23/2012,1930,156.93,157.03,156.45,156.65
02/23/2012,2005,156.65,156.90,156.65,156.75
02/24/2012,1630,156.72,156.82,156.32,156.40
02/24/2012,1730,156.47,157.28,156.32,157.28
02/24/2012,1830,157.22,157.25,156.80,157.10
02/24/2012,1930,157.13,157.20,156.90,157.03
02/24/2012,2005,157.03,157.05,156.72,156.88
02/27/2012,1630,157.00,157.10,155.93,156.15
02/27/2012,1730,156.20,156.57,156.07,156.30
02/27/2012,1830,156.28,156.50,156.18,156.18
02/27/2012,1930,156.15,156.45,155.95,156.20
02/27/2012,2005,156.22,156.32,155.80,155.95
02/28/2012,1630,156.15,156.47,156.03,156.47
02/28/2012,1730,156.38,156.40,155.75,155.90
02/28/2012,1830,155.93,156.00,155.43,155.65
02/28/2012,1930,155.65,155.68,155.00,155.15
02/28/2012,2005,155.10,155.30,155.05,155.20
02/29/2012,1630,156.00,156.05,155.70,155.70
02/29/2012,1730,155.68,156.10,155.65,155.95
02/29/2012,1830,155.97,156.45,155.85,156.32
02/29/2012,1930,156.43,156.63,156.38,156.57
02/29/2012,2005,156.63,157.18,156.57,157.10
03/01/2012,1630,157.10,157.20,157.00,157.07
03/01/2012,1730,157.07,157.20,156.55,157.05
03/01/2012,1830,157.10,157.20,156.85,157.18
03/01/2012,1930,157.07,157.28,157.07,157.13
03/01/2012,2005,157.20,158.30,157.03,158.15
03/02/2012,1630,158.10,158.50,157.78,157.88
03/02/2012,1730,157.95,158.43,157.88,158.20
03/02/2012,1830,158.20,158.50,158.18,158.45
03/02/2012,1930,158.47,158.53,157.75,157.97
03/02/2012,2005,157.90,158.25,157.82,158.22
03/05/2012,1630,158.15,158.20,157.45,157.45
03/05/2012,1730,157.43,157.70,157.28,157.47
03/05/2012,1830,157.50,157.55,155.97,156.10
03/05/2012,1930,156.10,156.15,155.35,155.40
03/05/2012,2005,155.40,155.75,155.25,155.50
03/06/2012,1630,154.10,154.13,153.53,153.55
03/06/2012,1730,153.57,154.38,153.53,154.20
03/06/2012,1830,154.13,154.13,153.65,153.68
03/06/2012,1930,153.70,153.70,152.95,153.13
03/06/2012,2005,153.10,153.18,152.80,152.95
03/07/2012,1630,153.05,153.25,152.40,152.70
03/07/2012,1730,152.70,153.05,152.70,153.00
03/07/2012,1830,153.00,153.05,152.72,152.82
03/07/2012,1930,152.82,152.82,152.05,152.15
03/07/2012,2005,152.13,152.93,151.63,152.72
03/08/2012,1630,154.32,154.32,153.65,153.93
03/08/2012,1730,153.85,153.95,153.55,153.78
03/08/2012,1830,153.78,153.78,153.30,153.38
03/08/2012,1930,153.30,153.70,153.07,153.50
03/08/2012,2005,153.53,154.10,153.53,154.03
03/09/2012,1630,153.75,153.80,152.57,153.03
03/09/2012,1730,152.97,153.13,152.75,152.97
03/09/2012,1830,153.03,153.25,152.25,152.55
03/09/2012,1930,152.43,152.82,152.40,152.68
03/09/2012,2005,152.70,152.70,152.32,152.65
03/12/2012,1630,152.50,152.78,151.82,152.22
03/12/2012,1730,152.28,152.32,150.90,151.15
03/12/2012,1830,151.20,151.47,151.05,151.43
03/12/2012,1930,151.43,152.00,151.43,151.97
03/12/2012,2005,151.95,153.22,151.90,153.20
03/13/2012,1630,153.65,154.10,153.38,153.82
03/13/2012,1730,153.78,153.78,153.18,153.65
03/13/2012,1830,153.60,153.85,153.40,153.75
03/13/2012,1930,153.75,154.30,153.68,154.20
03/13/2012,2005,154.25,154.65,154.15,154.30
03/14/2012,1630,154.05,154.38,153.55,154.15
03/14/2012,1730,154.20,154.32,153.75,154.15
03/14/2012,1830,154.20,154.20,153.80,154.05
03/14/2012,1930,154.00,154.07,153.70,153.75
03/14/2012,2005,153.78,154.03,153.70,153.85
03/15/2012,1630,154.13,154.30,154.00,154.05
03/15/2012,1730,154.05,154.60,154.05,154.32
03/15/2012,1830,154.32,154.32,153.50,153.70
03/15/2012,1930,153.68,153.80,153.32,153.35
03/15/2012,2005,153.35,153.38,152.28,152.60
03/16/2012,1630,153.07,153.22,152.55,152.60
03/16/2012,1730,152.55,152.88,151.28,151.40
03/16/2012,1830,151.28,151.82,150.45,151.45
03/16/2012,1930,151.40,152.10,150.93,151.07
03/16/2012,2005,151.05,151.25,150.68,151.15
03/19/2012,1630,150.85,151.15,149.85,149.97
03/19/2012,1730,150.13,150.47,149.78,150.10
03/19/2012,1830,150.05,151.07,149.93,150.60
03/19/2012,1930,150.47,150.68,150.10,150.55
03/19/2012,2005,150.45,150.60,149.93,150.05
03/20/2012,1630,149.40,149.40,148.40,148.75
03/20/2012,1730,148.75,149.93,148.75,149.55
03/20/2012,1830,149.60,149.63,148.97,149.50
03/20/2012,1930,149.32,149.68,149.22,149.28
03/20/2012,2005,149.38,149.50,149.03,149.18
03/21/2012,1630,148.97,150.10,148.97,149.65
03/21/2012,1730,149.72,150.10,149.55,149.85
03/21/2012,1830,149.80,150.38,149.80,150.18
03/21/2012,1930,150.15,150.20,149.55,149.80
03/21/2012,2005,149.82,150.07,149.70,149.70
03/22/2012,1630,150.28,150.40,149.93,150.20
03/22/2012,1730,150.25,150.85,150.10,150.65
03/22/2012,1830,150.57,151.15,150.50,150.60
03/22/2012,1930,150.78,150.78,150.13,150.53
03/22/2012,2005,150.40,150.40,150.05,150.35
03/23/2012,1630,149.60,149.60,149.22,149.45
03/23/2012,1730,149.38,149.43,148.88,148.93
03/23/2012,1830,148.93,148.93,148.00,148.90
03/23/2012,1930,148.90,149.47,148.72,149.10
03/23/2012,2005,149.07,149.63,148.88,149.00
03/26/2012,1630,149.07,149.82,148.85,149.18
03/26/2012,1730,149.13,149.18,148.82,149.05
03/26/2012,1830,149.15,149.32,149.10,149.10
03/26/2012,1930,149.15,149.15,148.85,149.00
03/26/2012,2005,148.95,149.43,148.68,149.20
03/27/2012,1630,149.70,151.18,149.70,150.65
03/27/2012,1730,150.57,151.20,150.53,151.15
03/27/2012,1830,151.15,151.45,150.95,151.13
03/27/2012,1930,151.13,151.25,150.82,151.15
03/27/2012,2005,151.22,151.28,150.68,150.85
03/28/2012,1630,150.28,150.28,149.13,149.63
03/28/2012,1730,149.57,150.25,149.05,150.25
03/28/2012,1830,150.15,150.18,149.28,149.40
03/28/2012,1930,149.40,149.75,149.00,149.72
03/28/2012,2005,149.75,149.90,149.20,149.32
03/29/2012,1630,149.25,149.75,149.25,149.32
03/29/2012,1730,149.35,149.85,148.90,149.75
03/29/2012,1830,149.80,149.80,148.32,148.55
03/29/2012,1930,148.63,148.88,146.93,147.95
03/29/2012,2005,148.03,148.03,147.15,147.60
03/30/2012,1630,148.15,148.15,146.15,146.57
03/30/2012,1730,146.63,147.53,146.22,146.22
03/30/2012,1830,146.22,146.45,145.50,145.55
03/30/2012,1930,145.60,145.88,145.15,145.25
03/30/2012,2005,145.07,145.47,144.70,144.95
04/02/2012,1630,145.10,145.63,144.32,144.78
04/02/2012,1730,144.78,145.25,144.63,145.13
04/02/2012,1830,145.07,145.10,143.95,144.05
04/02/2012,1930,144.05,144.18,142.93,143.30
04/02/2012,2005,143.30,145.63,143.28,145.63
04/03/2012,1630,145.55,145.60,144.70,145.00
04/03/2012,1730,145.00,145.00,143.75,144.25
04/03/2012,1830,144.18,145.35,143.90,145.35
04/03/2012,1930,145.45,145.55,144.47,144.82
04/03/2012,2005,144.78,145.18,143.95,144.13
04/04/2012,1630,143.88,144.47,143.05,143.05
04/04/2012,1730,143.05,143.35,141.75,142.82
04/04/2012,1830,142.85,143.35,142.57,142.70
04/04/2012,1930,142.75,143.40,142.47,143.20
04/04/2012,2005,143.13,143.80,143.07,143.38
04/05/2012,1630,143.95,144.00,143.70,143.72
04/05/2012,1730,143.75,144.35,143.68,144.03
04/05/2012,1830,143.95,144.03,143.60,143.70
04/05/2012,1930,143.72,143.90,143.65,143.82
04/05/2012,2005,143.80,144.05,143.70,144.03
04/09/2012,1630,143.97,144.30,143.47,144.18
04/09/2012,1730,144.25,145.47,144.15,144.45
04/09/2012,1830,144.50,144.78,144.32,144.72
04/09/2012,1930,144.63,144.70,144.28,144.28
04/09/2012,2005,144.38,144.53,144.00,144.25
04/10/2012,1630,144.60,144.95,144.28,144.43
04/10/2012,1730,144.45,144.47,143.63,144.10
04/10/2012,1830,144.18,144.20,143.13,143.40
04/10/2012,1930,143.40,143.50,143.03,143.38
04/10/2012,2005,143.40,143.45,143.10,143.18
04/11/2012,1630,143.53,143.65,142.18,142.53
04/11/2012,1730,142.55,143.15,142.40,143.00
04/11/2012,1830,142.90,143.18,142.40,143.18
04/11/2012,1930,143.13,144.53,143.10,144.20
04/11/2012,2005,144.20,145.28,144.18,144.82
04/12/2012,1630,146.57,147.55,146.57,147.55
04/12/2012,1730,147.57,147.90,147.32,147.60
04/12/2012,1830,147.60,147.97,147.53,147.95
04/12/2012,1930,147.93,147.97,147.80,147.95
04/12/2012,2005,147.88,147.97,147.82,147.85
04/13/2012,1630,147.50,148.00,147.43,147.97
04/13/2012,1730,147.97,148.05,147.35,147.47
04/13/2012,1830,147.53,148.13,147.28,147.57
04/13/2012,1930,147.57,148.50,147.57,147.88
04/13/2012,2005,147.93,148.05,147.05,147.43
04/16/2012,1630,147.35,148.10,146.85,147.22
04/16/2012,1730,147.18,147.60,147.03,147.22
04/16/2012,1830,147.30,147.65,147.15,147.45
04/16/2012,1930,147.50,147.75,147.35,147.35
04/16/2012,2005,147.38,147.68,147.03,147.53
04/17/2012,1630,148.55,149.15,148.45,149.03
04/17/2012,1730,149.03,149.20,148.50,148.50
04/17/2012,1830,148.50,148.70,148.35,148.63
04/17/2012,1930,148.60,148.75,148.45,148.68
04/17/2012,2005,148.68,148.75,148.43,148.75
04/18/2012,1630,148.93,149.03,147.85,148.18
04/18/2012,1730,148.05,148.22,147.55,147.85
04/18/2012,1830,147.85,148.35,147.68,148.35
04/18/2012,1930,148.38,148.40,147.97,148.15
04/18/2012,2005,148.18,148.20,147.45,147.45
04/19/2012,1630,147.53,147.65,146.97,147.63
04/19/2012,1730,147.63,147.80,146.90,147.57
04/19/2012,1830,147.60,147.97,147.47,147.82
04/19/2012,1930,147.82,147.85,147.25,147.32
04/19/2012,2005,147.32,147.90,147.18,147.78
04/20/2012,1630,148.13,148.18,147.80,147.93
04/20/2012,1730,147.93,148.30,147.88,148.20
04/20/2012,1830,148.20,148.20,147.82,147.88
04/20/2012,1930,147.85,148.18,147.85,148.00
04/20/2012,2005,148.05,148.15,147.53,147.57
04/23/2012,1630,147.30,147.30,146.35,146.35
04/23/2012,1730,146.32,146.43,145.97,146.03
04/23/2012,1830,146.07,146.60,145.75,146.00
04/23/2012,1930,145.97,146.50,145.32,146.40
04/23/2012,2005,146.28,146.65,146.18,146.40
04/24/2012,1630,146.68,146.90,146.20,146.22
04/24/2012,1730,146.32,146.53,146.00,146.28
04/24/2012,1830,146.25,146.35,145.05,145.47
04/24/2012,1930,145.45,145.78,144.60,145.05
04/24/2012,2005,145.07,145.13,143.40,143.40
04/25/2012,1630,143.38,144.53,143.38,144.35
04/25/2012,1730,144.32,144.40,144.05,144.25
04/25/2012,1830,144.22,144.90,144.18,144.78
04/25/2012,1930,144.78,145.00,144.57,144.72
04/25/2012,2005,144.63,144.65,144.13,144.25
04/26/2012,1630,144.15,144.80,143.93,144.72
04/26/2012,1730,144.68,145.38,144.47,145.30
04/26/2012,1830,145.28,145.35,144.97,145.10
04/26/2012,1930,145.13,145.25,144.45,144.65
04/26/2012,2005,144.63,144.63,143.95,144.30
04/27/2012,1630,143.10,144.03,142.82,143.68
04/27/2012,1730,143.78,144.05,143.32,143.93
04/27/2012,1830,143.93,143.95,143.47,143.85
04/27/2012,1930,143.85,143.95,143.72,143.72
04/27/2012,2005,143.70,144.60,143.68,144.60
04/30/2012,1630,144.75,144.78,144.22,144.43
04/30/2012,1730,144.35,145.80,144.05,145.45
04/30/2012,1830,145.43,145.90,145.35,145.82
04/30/2012,1930,145.70,145.97,145.50,145.57
04/30/2012,2005,145.68,146.63,145.57,146.47
05/01/2012,1630,146.45,147.20,146.32,146.32
05/01/2012,1730,146.40,146.97,146.22,146.40
05/01/2012,1830,146.40,146.68,146.13,146.65
05/01/2012,1930,146.50,147.13,146.43,146.95
05/01/2012,2005,146.95,147.00,146.70,146.95
05/02/2012,1630,147.20,147.57,147.07,147.25
05/02/2012,1730,147.20,147.28,146.80,146.95
05/02/2012,1830,146.97,147.13,146.50,147.00
05/02/2012,1930,147.03,147.13,146.40,146.80
05/02/2012,2005,146.82,146.95,146.45,146.82
05/03/2012,1630,146.95,147.35,146.88,147.13
05/03/2012,1730,147.10,148.70,147.03,148.50
05/03/2012,1830,148.57,149.72,148.53,149.72
05/03/2012,1930,149.72,149.72,149.72,149.72
05/03/2012,2005,149.72,149.72,149.72,149.72
05/04/2012,1630,149.88,150.43,149.75,150.13
05/04/2012,1730,150.13,150.15,149.53,149.88
05/04/2012,1830,149.88,149.95,149.60,149.60
05/04/2012,1930,149.70,150.70,149.63,150.20
05/04/2012,2005,150.28,150.70,150.00,150.65
05/07/2012,1630,150.50,150.95,150.22,150.68
05/07/2012,1730,150.57,151.10,150.43,151.05
05/07/2012,1830,151.07,151.35,151.05,151.05
05/07/2012,1930,151.13,151.95,150.47,151.93
05/07/2012,2005,151.90,152.32,151.72,151.90
05/08/2012,1630,151.13,151.40,150.97,151.35
05/08/2012,1730,151.32,151.35,150.78,151.18
05/08/2012,1830,151.30,151.80,151.25,151.25
05/08/2012,1930,151.32,151.55,151.18,151.22
05/08/2012,2005,151.28,151.45,151.10,151.32
05/09/2012,1630,151.00,151.43,150.68,150.93
05/09/2012,1730,150.90,151.47,150.85,151.05
05/09/2012,1830,151.10,151.70,151.05,151.65
05/09/2012,1930,151.70,151.95,151.28,151.80
05/09/2012,2005,151.80,151.85,151.38,151.45
05/10/2012,1630,151.90,152.43,151.63,152.20
05/10/2012,1730,152.10,152.30,151.60,151.97
05/10/2012,1830,152.00,152.25,151.88,152.25
05/10/2012,1930,152.20,152.25,151.60,151.93
05/10/2012,2005,151.90,151.97,151.50,151.50
05/11/2012,1630,150.63,150.75,149.80,150.40
05/11/2012,1730,150.50,150.65,150.15,150.50
05/11/2012,1830,150.47,150.65,150.32,150.47
05/11/2012,1930,150.53,150.68,150.03,150.03
05/11/2012,2005,150.03,150.40,149.95,149.95
05/14/2012,1630,149.70,149.95,148.60,148.78
05/14/2012,1730,148.90,149.40,148.75,148.95
05/14/2012,1830,149.00,149.55,149.00,149.53
05/14/2012,1930,149.55,149.63,149.18,149.32
05/14/2012,2005,149.30,149.90,149.20,149.72
05/15/2012,1630,149.70,150.18,149.30,150.00
05/15/2012,1730,150.07,150.07,149.65,149.88
05/15/2012,1830,149.80,150.28,149.78,150.00
05/15/2012,1930,150.00,150.13,149.93,150.10
05/15/2012,2005,150.10,150.20,149.97,150.13
05/16/2012,1630,150.45,150.97,150.35,150.90
05/16/2012,1730,150.88,151.00,150.65,150.70
05/16/2012,1830,150.72,151.20,150.70,150.93
05/16/2012,1930,150.97,151.38,150.97,151.20
05/16/2012,2005,151.18,151.30,150.85,150.97
05/17/2012,1630,151.82,152.18,151.82,151.90
05/17/2012,1730,151.93,152.28,151.88,152.18
05/17/2012,1830,152.18,152.22,151.88,152.07
05/17/2012,1930,152.10,152.32,151.97,152.25
05/17/2012,2005,152.30,152.47,152.18,152.40
05/18/2012,1630,152.72,153.28,152.68,152.88
05/18/2012,1730,152.90,153.00,152.53,153.00
05/18/2012,1830,153.00,153.10,152.70,152.95
05/18/2012,1930,152.95,153.75,152.80,153.50
05/18/2012,2005,153.57,153.70,153.22,153.25
05/21/2012,1630,154.00,154.00,153.47,153.60
05/21/2012,1730,153.70,153.90,152.65,153.05
05/21/2012,1830,153.03,153.05,152.20,152.53
05/21/2012,1930,152.50,152.75,152.28,152.60
05/21/2012,2005,152.47,152.47,151.57,151.80
05/22/2012,1630,151.80,151.88,151.47,151.65
05/22/2012,1730,151.68,152.90,151.65,152.72
05/22/2012,1830,152.72,152.88,152.18,152.88
05/22/2012,1930,152.90,153.15,152.20,152.28
05/22/2012,2005,152.35,152.88,152.07,152.80
05/23/2012,1630,151.85,151.95,150.97,150.97
05/23/2012,1730,150.97,151.75,150.97,151.22
05/23/2012,1830,151.15,151.75,150.80,150.80
05/23/2012,1930,150.90,151.78,150.80,151.78
05/23/2012,2005,151.72,152.00,151.05,151.15
05/24/2012,1630,151.28,151.68,151.18,151.60
05/24/2012,1730,151.65,151.70,151.07,151.40
05/24/2012,1830,151.45,151.53,151.25,151.25
05/24/2012,1930,151.22,151.47,151.07,151.07
05/24/2012,2005,151.13,151.57,150.85,151.55
05/25/2012,1630,152.18,152.47,151.70,151.95
05/25/2012,1730,151.90,152.15,151.57,152.07
05/25/2012,1830,152.07,152.07,151.63,152.05
05/25/2012,1930,152.00,152.00,151.22,151.25
05/25/2012,2005,151.22,151.70,151.03,151.10
05/29/2012,1630,151.28,152.20,150.28,151.68
05/29/2012,1730,151.60,151.95,151.43,151.50
05/29/2012,1830,151.47,151.47,150.53,150.72
05/29/2012,1930,150.65,150.70,150.03,150.40
05/29/2012,2005,150.30,150.70,150.05,150.07
05/30/2012,1630,149.55,149.60,147.15,148.30
05/30/2012,1730,148.30,149.03,148.15,148.65
05/30/2012,1830,148.63,148.93,148.35,148.53
05/30/2012,1930,148.55,148.72,148.30,148.60
05/30/2012,2005,148.65,148.93,148.28,148.80
05/31/2012,1630,149.18,149.93,148.88,149.30
05/31/2012,1730,149.30,149.60,148.85,149.13
05/31/2012,1830,149.10,149.97,149.10,149.68
05/31/2012,1930,149.65,150.07,149.65,149.90
05/31/2012,2005,149.90,150.00,149.30,149.43
06/01/2012,1630,149.10,149.72,148.90,148.93
06/01/2012,1730,148.90,150.03,148.85,150.00
06/01/2012,1830,150.03,150.22,149.57,149.57
06/01/2012,1930,149.57,149.80,149.13,149.65
06/01/2012,2005,149.68,150.10,149.53,149.88
06/04/2012,1630,150.00,150.72,149.88,149.93
06/04/2012,1730,150.00,150.55,150.00,150.47
06/04/2012,1830,150.45,150.45,149.40,149.72
06/04/2012,1930,149.78,150.15,149.75,149.93
06/04/2012,2005,149.97,151.15,149.97,151.07
06/05/2012,1630,150.93,151.85,150.85,151.63
06/05/2012,1730,151.68,151.72,151.00,151.43
06/05/2012,1830,151.40,151.75,151.15,151.75
06/05/2012,1930,151.75,151.82,151.30,151.30
06/05/2012,2005,151.38,151.63,151.18,151.63
06/06/2012,1630,151.65,151.80,151.50,151.68
06/06/2012,1730,151.68,151.85,151.40,151.40
06/06/2012,1830,151.40,151.60,151.03,151.03
06/06/2012,1930,151.03,151.35,150.90,151.25
06/06/2012,2005,151.35,151.40,150.50,150.70
06/07/2012,1630,151.18,151.25,150.25,150.80
06/07/2012,1730,150.78,150.78,150.18,150.72
06/07/2012,1830,150.72,151.10,150.57,150.93
06/07/2012,1930,150.95,151.85,150.95,151.85
06/07/2012,2005,151.85,151.85,151.38,151.72
06/08/2012,1630,151.50,151.93,151.28,151.85
06/08/2012,1730,151.85,151.93,151.45,151.80
06/08/2012,1830,151.80,151.85,151.63,151.75
06/08/2012,1930,151.82,152.32,151.75,152.15
06/08/2012,2005,152.20,152.43,151.80,152.10
06/11/2012,1630,151.88,152.38,151.53,152.15
06/11/2012,1730,152.13,152.78,152.07,152.43
06/11/2012,1830,152.40,152.75,152.30,152.43
06/11/2012,1930,152.45,152.68,152.40,152.55
06/11/2012,2005,152.50,152.90,152.43,152.63
06/12/2012,1630,152.80,153.57,152.80,153.15
06/12/2012,1730,153.15,153.85,153.13,153.35
06/12/2012,1830,153.38,153.97,153.32,153.68
06/12/2012,1930,153.63,153.85,153.45,153.50
06/12/2012,2005,153.50,153.80,153.50,153.65
06/13/2012,1630,153.60,153.60,152.57,152.95
06/13/2012,1730,152.88,153.07,152.25,152.53
06/13/2012,1830,152.53,152.70,152.28,152.70
06/13/2012,1930,152.75,152.75,152.13,152.28
06/13/2012,2005,152.28,152.28,150.88,151.38
06/14/2012,1630,151.53,151.53,150.22,150.88
06/14/2012,1730,150.80,151.15,150.40,150.50
06/14/2012,1830,150.55,150.57,150.25,150.28
06/14/2012,1930,150.30,150.30,149.43,149.45
06/14/2012,2005,149.50,149.60,148.75,148.82
06/15/2012,1630,148.85,149.30,148.50,149.28
06/15/2012,1730,149.22,149.38,149.00,149.05
06/15/2012,1830,149.10,149.15,148.28,148.45
06/15/2012,1930,148.50,148.95,148.30,148.38
06/15/2012,2005,148.35,148.68,148.10,148.35
06/18/2012,1630,148.53,149.20,148.30,149.20
06/18/2012,1730,149.20,150.15,148.05,148.72
06/18/2012,1830,148.78,149.15,148.00,148.18
06/18/2012,1930,148.18,148.30,147.65,148.03
06/18/2012,2005,148.00,148.75,147.88,148.53
06/19/2012,1630,147.30,147.60,146.53,146.93
06/19/2012,1730,146.95,147.05,145.85,146.43
06/19/2012,1830,146.38,146.75,146.18,146.20
06/19/2012,1930,146.18,147.35,146.18,146.88
06/19/2012,2005,146.82,146.97,146.05,146.18
06/20/2012,1630,146.80,147.10,146.53,147.05
06/20/2012,1730,147.00,147.00,146.05,146.10
06/20/2012,1830,146.05,146.30,145.63,145.65
06/20/2012,1930,145.65,145.85,145.13,145.45
06/20/2012,2005,145.45,145.95,145.22,145.35
06/21/2012,1630,145.25,145.85,144.70,145.70
06/21/2012,1730,145.70,145.93,145.60,145.60
06/21/2012,1830,145.63,146.22,145.60,145.85
06/21/2012,1930,145.70,145.88,145.18,145.25
06/21/2012,2005,145.15,145.35,145.10,145.30
06/22/2012,1630,145.45,145.45,144.20,144.50
06/22/2012,1730,144.50,145.45,144.50,144.82
06/22/2012,1830,144.80,145.07,144.63,144.80
06/22/2012,1930,144.80,145.28,144.75,145.20
06/22/2012,2005,145.20,145.65,145.13,145.35
06/25/2012,1630,144.00,144.32,142.60,143.00
06/25/2012,1730,143.00,143.35,142.30,142.47
06/25/2012,1830,142.45,142.53,142.30,142.35
06/25/2012,1930,142.30,142.40,142.30,142.30
06/25/2012,2005,142.30,142.30,142.30,142.30
06/26/2012,1630,141.43,141.50,139.53,139.97
06/26/2012,1730,140.00,140.75,139.75,140.32
06/26/2012,1830,140.32,141.03,140.32,140.55
06/26/2012,1930,140.50,140.93,140.45,140.72
06/26/2012,2005,140.75,140.95,140.20,140.25
06/27/2012,1630,138.47,139.45,138.40,139.35
06/27/2012,1730,139.32,140.07,139.20,139.50
06/27/2012,1830,139.50,141.00,138.97,140.60
06/27/2012,1930,140.63,142.28,140.40,141.90
06/27/2012,2005,141.93,142.20,141.22,141.22
06/28/2012,1630,141.10,141.85,140.90,141.25
06/28/2012,1730,141.25,141.28,140.43,141.22
06/28/2012,1830,141.28,143.15,141.07,142.88
06/28/2012,1930,142.88,143.25,142.60,142.63
06/28/2012,2005,142.63,143.20,142.18,143.10
06/29/2012,1630,142.20,142.95,142.07,142.57
06/29/2012,1730,142.55,143.60,142.55,143.10
06/29/2012,1830,143.07,143.68,142.97,143.63
06/29/2012,1930,143.65,143.93,143.40,143.75
06/29/2012,2005,143.65,144.10,143.65,143.70
07/02/2012,1630,143.30,143.32,142.18,142.38
07/02/2012,1730,142.45,143.05,142.00,142.05
07/02/2012,1830,142.07,142.65,141.82,142.18
07/02/2012,1930,142.22,142.53,142.22,142.53
07/02/2012,2005,142.60,142.75,142.10,142.35
07/03/2012,1630,141.70,141.72,140.70,140.75
07/03/2012,1730,140.72,141.13,139.80,139.85
07/03/2012,1830,139.85,141.00,139.80,140.65
07/03/2012,1930,140.60,140.65,139.90,139.90
07/03/2012,2005,140.00,140.30,139.90,140.15
07/05/2012,1630,139.85,139.90,138.30,138.47
07/05/2012,1730,138.47,140.05,138.05,139.05
07/05/2012,1830,139.13,139.38,138.75,139.13
07/05/2012,1930,139.30,139.32,138.55,138.70
07/05/2012,2005,138.72,138.90,138.45,138.50
07/06/2012,1630,139.38,139.68,139.05,139.35
07/06/2012,1730,139.35,139.45,139.03,139.18
07/06/2012,1830,139.22,139.60,139.15,139.55
07/06/2012,1930,139.57,139.57,139.05,139.25
07/06/2012,2005,139.13,139.40,139.03,139.15
07/09/2012,1630,137.60,137.68,136.20,136.30
07/09/2012,1730,136.30,137.45,136.10,137.15
07/09/2012,1830,137.05,137.38,136.85,137.10
07/09/2012,1930,137.18,137.43,136.93,137.40
07/09/2012,2005,137.43,137.43,136.78,137.15
07/10/2012,1630,136.95,137.30,136.18,136.38
07/10/2012,1730,136.43,137.15,136.22,136.57
07/10/2012,1830,136.43,136.70,136.30,136.60
07/10/2012,1930,136.60,136.70,136.13,136.28
07/10/2012,2005,136.28,136.28,135.72,136.10
07/11/2012,1630,135.40,135.43,133.90,134.40
07/11/2012,1730,134.32,135.30,134.32,134.72
07/11/2012,1830,134.70,136.78,134.50,135.78
07/11/2012,1930,135.85,137.07,135.70,136.78
07/11/2012,2005,136.75,137.00,136.22,136.75
07/12/2012,1630,135.47,135.80,134.80,135.30
07/12/2012,1730,135.28,135.45,134.10,134.20
07/12/2012,1830,134.18,134.70,133.72,133.85
07/12/2012,1930,133.85,133.85,133.72,133.72
07/12/2012,2005,133.72,133.72,133.72,133.72
07/13/2012,1630,130.80,131.53,130.72,131.22
07/13/2012,1730,131.30,132.57,131.30,132.40
07/13/2012,1830,132.40,132.40,131.72,131.97
07/13/2012,1930,132.03,132.88,131.72,132.38
07/13/2012,2005,132.43,132.85,131.30,131.65
07/16/2012,1630,129.13,129.13,128.50,128.50
07/16/2012,1730,128.50,128.50,128.50,128.50
07/16/2012,1830,128.50,128.50,128.50,128.50
07/16/2012,2005,128.50,128.50,128.50,128.50
07/17/2012,1630,125.60,126.47,125.50,126.13
07/17/2012,1730,126.13,127.45,126.08,126.93
07/17/2012,1830,126.88,126.97,125.55,126.03
07/17/2012,1930,126.03,126.45,125.80,126.13
07/17/2012,2005,126.10,126.93,126.08,126.93
07/18/2012,1630,127.95,129.70,127.90,129.70
07/18/2012,1730,129.70,129.70,128.80,129.70
07/18/2012,1830,129.70,129.70,129.53,129.70
07/18/2012,1930,129.70,129.70,129.50,129.70
07/18/2012,2005,129.70,129.70,129.70,129.70
07/19/2012,1630,128.65,128.70,127.15,128.25
07/19/2012,1730,128.32,129.95,128.28,129.45
07/19/2012,1830,129.45,130.15,129.32,130.15
07/19/2012,1930,130.22,131.70,130.07,131.30
07/19/2012,2005,131.30,131.72,131.25,131.30
07/20/2012,1630,130.10,130.32,129.97,130.15
07/20/2012,1730,130.13,130.15,128.80,128.80
07/20/2012,1830,128.90,129.00,128.60,128.68
07/20/2012,1930,128.70,129.15,128.60,128.72
07/20/2012,2005,128.60,128.60,128.60,128.60
07/23/2012,1630,128.82,131.05,128.82,130.10
07/23/2012,1730,130.10,130.13,127.88,128.00
07/23/2012,1830,128.00,128.32,127.43,128.03
07/23/2012,1930,128.07,129.38,127.63,129.18
07/23/2012,2005,129.25,129.50,128.00,128.50
07/24/2012,1630,128.75,129.07,128.32,129.03
07/24/2012,1730,128.97,129.25,128.80,128.97
07/24/2012,1830,129.10,130.72,129.10,130.32
07/24/2012,1930,130.40,130.70,129.95,130.22
07/24/2012,2005,130.10,130.25,129.55,130.03
07/25/2012,1630,128.47,128.93,128.05,128.28
07/25/2012,1730,128.28,129.10,128.28,128.97
07/25/2012,1830,128.95,128.97,128.65,128.70
07/25/2012,1930,128.68,128.68,127.22,127.35
07/25/2012,2005,127.30,127.45,127.18,127.18
07/26/2012,1630,128.18,128.72,127.65,128.70
07/26/2012,1730,128.53,128.53,127.35,127.45
07/26/2012,1830,127.30,127.70,126.15,127.68
07/26/2012,1930,127.72,128.00,127.50,127.85
07/26/2012,2005,127.88,128.63,127.68,128.10
07/27/2012,1630,127.70,127.85,127.35,127.75
07/27/2012,1730,127.78,128.13,127.10,127.75
07/27/2012,1830,127.75,130.82,127.75,130.35
07/27/2012,1930,130.65,131.03,130.03,130.20
07/27/2012,2005,130.30,130.38,129.88,129.97
07/30/2012,1630,128.50,129.05,128.03,128.45
07/30/2012,1730,128.53,129.85,128.53,129.50
07/30/2012,1830,129.38,130.32,129.32,130.20
07/30/2012,1930,130.15,130.38,129.47,129.63
07/30/2012,2005,129.70,129.88,129.35,129.60
07/31/2012,1630,129.75,129.85,129.53,129.57
07/31/2012,1730,129.60,130.55,129.60,130.32
07/31/2012,1830,130.32,130.80,130.00,130.75
07/31/2012,1930,130.65,131.30,130.28,130.28
07/31/2012,2005,130.35,130.57,129.95,130.30
08/01/2012,1630,130.40,130.90,130.20,130.60
08/01/2012,1730,130.50,131.03,129.97,130.95
08/01/2012,1830,130.88,131.68,130.82,131.55
08/01/2012,1930,131.55,131.72,131.15,131.35
08/01/2012,2005,131.35,131.75,130.80,131.00
08/02/2012,1630,130.85,130.90,130.03,130.65
08/02/2012,1730,130.88,131.07,130.32,130.60
08/02/2012,1830,130.55,130.57,129.90,130.07
08/02/2012,1930,130.13,131.03,130.00,130.88
08/02/2012,2005,130.90,131.55,130.10,130.10
08/03/2012,1630,131.00,131.25,130.38,131.22
08/03/2012,1730,131.00,131.13,129.47,129.47
08/03/2012,1830,129.47,130.22,129.10,129.85
08/03/2012,1930,129.80,129.85,129.13,129.13
08/03/2012,2005,129.13,129.20,128.30,128.78
08/06/2012,1630,129.50,130.13,129.15,129.72
08/06/2012,1730,129.65,129.72,129.22,129.65
08/06/2012,1830,129.70,130.15,129.55,130.03
08/06/2012,1930,129.95,130.22,129.03,129.18
08/06/2012,2005,129.20,129.22,128.40,128.78
08/07/2012,1630,128.40,128.68,128.10,128.63
08/07/2012,1730,128.72,129.10,128.55,128.93
08/07/2012,1830,128.78,129.03,128.68,128.85
08/07/2012,1930,128.90,129.30,128.90,128.90
08/07/2012,2005,128.95,129.00,128.63,128.80
08/08/2012,1630,129.60,129.78,129.55,129.75
08/08/2012,1730,129.75,131.13,129.75,131.10
08/08/2012,1830,131.05,131.25,130.30,130.30
08/08/2012,1930,130.40,130.60,130.03,130.03
08/08/2012,2005,129.93,130.20,129.72,130.20
08/09/2012,1630,129.70,129.88,128.95,129.15
08/09/2012,1730,129.00,129.88,128.93,129.85
08/09/2012,1830,129.70,129.97,129.63,129.72
08/09/2012,1930,129.72,129.82,129.30,129.32
08/09/2012,2005,129.25,129.25,128.88,128.93
08/10/2012,1630,129.97,130.00,129.47,129.47
08/10/2012,1730,129.45,129.50,129.15,129.15
08/10/2012,1830,129.18,129.65,129.10,129.55
08/10/2012,1930,129.50,129.63,128.70,128.78
08/10/2012,2005,128.88,129.63,128.85,129.63
08/13/2012,1630,130.32,132.32,130.30,132.20
08/13/2012,1730,132.22,132.22,131.40,131.75
08/13/2012,1830,131.70,132.03,131.40,131.90
08/13/2012,1930,132.00,132.10,131.70,131.80
08/13/2012,2005,131.60,132.28,131.45,132.20
08/14/2012,1630,132.93,133.93,132.85,133.30
08/14/2012,1730,133.30,133.53,132.55,133.10
08/14/2012,1830,133.15,134.10,133.15,133.88
08/14/2012,1930,133.95,134.68,133.78,134.65
08/14/2012,2005,134.70,134.85,134.43,134.75
08/15/2012,1630,134.78,135.05,134.38,134.53
08/15/2012,1730,134.53,134.60,134.28,134.53
08/15/2012,1830,134.53,134.75,134.40,134.40
08/15/2012,1930,134.40,134.47,133.97,134.47
08/15/2012,2005,134.43,134.43,133.82,134.15
08/16/2012,1630,133.68,134.40,133.63,134.10
08/16/2012,1730,134.10,134.10,133.70,133.90
08/16/2012,1830,133.80,133.88,132.93,132.93
08/16/2012,1930,133.00,133.10,132.55,132.82
08/16/2012,2005,132.93,132.93,132.50,132.78
08/17/2012,1630,132.38,132.75,132.15,132.43
08/17/2012,1730,132.28,132.70,131.70,132.70
08/17/2012,1830,132.63,132.82,132.53,132.65
08/17/2012,1930,132.70,133.03,132.65,132.65
08/17/2012,2005,132.68,132.68,131.82,132.00
08/20/2012,1630,132.10,132.50,131.85,132.13
08/20/2012,1730,132.00,132.50,131.50,131.55
08/20/2012,1830,131.57,132.50,131.57,132.03
08/20/2012,1930,132.03,132.18,131.88,132.10
08/20/2012,2005,132.05,132.38,132.05,132.32
08/21/2012,1630,132.35,132.40,131.35,131.72
08/21/2012,1730,131.75,131.88,131.47,131.57
08/21/2012,1830,131.57,131.72,131.35,131.35
08/21/2012,1930,131.43,131.63,130.90,130.90
08/21/2012,2005,130.90,131.05,130.53,131.05
08/22/2012,1630,131.25,131.25,130.30,130.32
08/22/2012,1730,130.30,131.32,130.28,131.07
08/22/2012,1830,131.05,131.20,130.82,130.90
08/22/2012,1930,130.95,131.10,130.60,130.97
08/22/2012,2005,131.00,131.25,130.97,131.15
08/23/2012,1630,131.88,131.90,131.15,131.35
08/23/2012,1730,131.18,131.57,130.80,131.38
08/23/2012,1830,131.43,132.85,131.43,132.40
08/23/2012,1930,132.60,133.68,132.53,132.70
08/23/2012,2005,132.80,133.30,132.80,133.10
08/24/2012,1630,132.90,133.13,132.72,133.03
08/24/2012,1730,132.95,133.18,132.45,133.10
08/24/2012,1830,133.10,133.15,132.55,132.85
08/24/2012,1930,132.70,132.90,132.70,132.70
08/24/2012,2005,132.63,132.75,132.55,132.65
08/27/2012,1630,132.43,132.45,131.90,132.13
08/27/2012,1730,132.13,132.47,132.03,132.47
08/27/2012,1830,132.47,132.75,132.40,132.53
08/27/2012,1930,132.55,132.57,132.30,132.32
08/27/2012,2005,132.32,132.32,132.03,132.22
08/28/2012,1630,133.28,133.65,132.82,133.40
08/28/2012,1730,133.43,133.43,132.20,132.60
08/28/2012,1830,132.55,132.72,132.47,132.57
08/28/2012,1930,132.60,132.93,132.53,132.80
08/28/2012,2005,132.80,133.03,132.53,132.63
08/29/2012,1630,132.18,132.72,131.88,132.63
08/29/2012,1730,132.60,134.00,132.40,132.43
08/29/2012,1830,132.47,133.53,132.38,133.03
08/29/2012,1930,133.03,133.10,132.55,132.75
08/29/2012,2005,132.55,133.03,132.25,133.00
08/30/2012,1630,132.93,133.70,132.90,133.05
08/30/2012,1730,133.03,133.30,132.85,133.05
08/30/2012,1830,133.00,133.25,132.95,133.13
08/30/2012,1930,133.13,133.15,132.75,132.80
08/30/2012,2005,132.78,133.10,132.68,133.00
08/31/2012,1630,133.97,133.97,133.22,133.22
08/31/2012,1730,133.30,135.10,133.30,134.55
08/31/2012,1830,134.60,135.38,134.47,134.68
08/31/2012,1930,134.75,134.85,134.28,134.43
08/31/2012,2005,134.45,134.95,134.45,134.72
09/04/2012,1630,134.75,135.10,134.75,134.93
09/04/2012,1730,134.95,135.20,134.57,135.10
09/04/2012,1830,135.20,135.45,134.78,135.13
09/04/2012,1930,135.18,135.18,134.63,134.65
09/04/2012,2005,134.75,135.13,134.75,135.07
09/05/2012,1630,135.53,136.03,135.53,135.85
09/05/2012,1730,135.80,135.80,135.40,135.45
09/05/2012,1830,135.43,135.53,135.32,135.45
09/05/2012,1930,135.45,135.50,135.07,135.38
09/05/2012,2005,135.43,135.53,135.22,135.38
09/06/2012,1630,135.25,135.43,135.13,135.28
09/06/2012,1730,135.28,135.60,134.63,135.28
09/06/2012,1830,135.30,135.40,134.45,134.68
09/06/2012,1930,134.70,134.72,134.55,134.72
09/06/2012,2005,134.72,134.85,134.28,134.28
09/07/2012,1630,134.88,135.10,134.47,134.57
09/07/2012,1730,134.63,134.68,134.07,134.35
09/07/2012,1830,134.38,134.47,133.38,133.80
09/07/2012,1930,133.82,134.13,133.80,134.00
09/07/2012,2005,134.00,134.35,133.90,134.13
09/10/2012,1630,134.15,134.90,134.10,134.32
09/10/2012,1730,134.38,134.40,133.78,134.40
09/10/2012,1830,134.28,134.97,134.13,134.68
09/10/2012,1930,134.72,134.85,134.53,134.65
09/10/2012,2005,134.65,134.88,134.57,134.78
09/11/2012,1630,134.60,135.05,134.38,134.80
09/11/2012,1730,134.82,135.47,134.70,134.95
09/11/2012,1830,134.93,135.43,134.80,135.05
09/11/2012,1930,135.18,135.32,134.80,135.05
09/11/2012,2005,135.03,135.18,134.47,134.47
09/12/2012,1630,135.22,135.22,134.55,135.20
09/12/2012,1730,135.22,135.53,135.05,135.22
09/12/2012,1830,135.22,135.53,135.05,135.38
09/12/2012,1930,135.35,135.55,135.25,135.43
09/12/2012,2005,135.45,135.63,135.38,135.47
09/13/2012,1630,136.07,136.22,135.55,135.88
09/13/2012,1730,135.78,135.80,135.32,135.40
09/13/2012,1830,135.38,135.55,135.07,135.40
09/13/2012,1930,135.53,135.68,135.00,135.43
09/13/2012,2005,135.38,135.55,135.10,135.32
09/14/2012,1630,134.95,134.97,134.45,134.65
09/14/2012,1730,134.63,134.75,133.95,134.43
09/14/2012,1830,134.43,134.78,134.20,134.57
09/14/2012,1930,134.53,134.63,134.20,134.38
09/14/2012,2005,134.38,134.80,134.38,134.80
09/17/2012,1630,135.28,136.20,134.97,135.43
09/17/2012,1730,135.43,135.97,135.38,135.40
09/17/2012,1830,135.40,135.72,134.80,135.35
09/17/2012,1930,135.35,135.75,135.15,135.30
09/17/2012,2005,135.35,135.43,135.03,135.28
09/18/2012,1630,135.32,135.53,135.13,135.18
09/18/2012,1730,135.15,135.22,134.32,134.78
09/18/2012,1830,134.80,135.43,134.70,135.40
09/18/2012,1930,135.43,135.53,135.13,135.28
09/18/2012,2005,135.25,135.57,135.25,135.53
09/19/2012,1630,135.13,135.38,135.07,135.38
09/19/2012,1730,135.32,135.43,134.45,134.78
09/19/2012,1830,134.72,134.90,134.45,134.72
09/19/2012,1930,134.60,134.63,133.97,134.53
09/19/2012,2005,134.53,135.15,134.47,135.10
09/20/2012,1630,134.68,135.38,134.47,135.00
09/20/2012,1730,135.00,135.13,134.68,135.00
09/20/2012,1830,135.10,135.32,134.88,135.20
09/20/2012,1930,135.30,135.72,135.03,135.10
09/20/2012,2005,135.18,135.18,134.88,135.00
09/21/2012,1630,135.13,135.32,134.95,135.30
09/21/2012,1730,135.25,135.55,135.07,135.35
09/21/2012,1830,135.30,135.35,135.00,135.07
09/21/2012,1930,135.15,135.50,135.07,135.28
09/21/2012,2005,135.25,135.47,134.95,135.45
09/24/2012,1630,135.65,136.07,135.30,135.32
09/24/2012,1730,135.22,135.88,135.18,135.68
09/24/2012,1830,135.72,135.82,135.18,135.68
09/24/2012,1930,135.72,135.90,135.55,135.82
09/24/2012,2005,135.88,135.90,135.47,135.72
09/25/2012,1630,135.38,135.47,134.97,135.13
09/25/2012,1730,135.13,135.20,134.55,134.55
09/25/2012,1830,134.55,134.60,134.22,134.38
09/25/2012,1930,134.40,134.43,133.80,133.80
09/25/2012,2005,133.80,133.82,133.20,133.45
09/26/2012,1630,133.30,133.78,133.15,133.68
09/26/2012,1730,133.72,133.93,133.45,133.60
09/26/2012,1830,133.60,133.60,133.28,133.45
09/26/2012,1930,133.40,133.50,132.70,133.22
09/26/2012,2005,133.18,134.80,133.15,134.45
09/27/2012,1630,134.68,134.97,134.53,134.55
09/27/2012,1730,134.50,134.53,133.72,133.85
09/27/2012,1830,133.88,133.95,133.30,133.55
09/27/2012,1930,133.72,134.28,133.72,134.22
09/27/2012,2005,134.22,134.50,134.03,134.20
09/28/2012,1630,132.88,133.07,132.50,132.93
09/28/2012,1730,132.90,132.90,131.60,131.60
09/28/2012,1830,131.60,131.68,131.35,131.38
09/28/2012,1930,131.38,132.55,131.35,131.93
09/28/2012,2005,131.85,132.05,131.35,131.38
10/01/2012,1630,131.38,131.38,130.70,131.07
10/01/2012,1730,131.18,132.20,131.05,131.82
10/01/2012,1830,131.72,132.70,131.63,132.38
10/01/2012,1930,132.45,132.57,132.18,132.20
10/01/2012,2005,132.25,132.93,132.13,132.68
10/02/2012,1630,132.88,133.80,132.88,133.70
10/02/2012,1730,133.68,133.75,133.07,133.35
10/02/2012,1830,133.38,133.78,133.22,133.72
10/02/2012,1930,133.72,134.32,133.72,134.00
10/02/2012,2005,133.93,134.05,133.60,133.60
10/03/2012,1630,134.15,134.22,133.40,133.68
10/03/2012,1730,133.63,134.22,133.63,134.03
10/03/2012,1830,134.00,134.13,133.78,133.97
10/03/2012,1930,133.93,134.00,133.18,133.28
10/03/2012,2005,133.30,133.93,133.30,133.70
10/04/2012,1630,132.68,133.47,132.47,132.97
10/04/2012,1730,132.97,133.65,132.93,133.65
10/04/2012,1830,133.68,134.30,133.35,133.93
10/04/2012,1930,133.95,133.95,133.32,133.57
10/04/2012,2005,133.63,133.63,132.72,132.72
10/05/2012,1630,133.30,133.30,132.55,132.90
10/05/2012,1730,132.95,133.43,132.90,133.22
10/05/2012,1830,133.15,133.38,133.00,133.22
10/05/2012,1930,133.18,133.35,133.15,133.28
10/05/2012,2005,133.32,133.38,133.07,133.13
10/08/2012,1630,133.22,133.70,133.00,133.60
10/08/2012,1730,133.63,133.68,133.38,133.38
10/08/2012,1830,133.38,133.45,133.03,133.18
10/08/2012,1930,133.18,133.47,133.03,133.35
10/08/2012,2005,133.35,133.40,132.88,133.25
10/09/2012,1630,133.28,133.72,133.28,133.32
10/09/2012,1730,133.28,133.63,133.20,133.35
10/09/2012,1830,133.30,133.57,133.03,133.57
10/09/2012,1930,133.38,133.93,133.38,133.93
10/09/2012,2005,133.93,134.00,133.53,133.60
10/10/2012,1630,133.72,133.78,133.47,133.65
10/10/2012,1730,133.60,133.78,133.45,133.78
10/10/2012,1830,133.78,133.88,133.68,133.70
10/10/2012,1930,133.72,133.85,133.68,133.72
10/10/2012,2005,133.72,133.78,133.57,133.70
10/11/2012,1630,133.13,133.40,132.93,133.03
10/11/2012,1730,132.97,133.20,132.93,132.95
10/11/2012,1830,132.95,133.05,132.10,132.25
10/11/2012,1930,132.22,132.22,131.13,131.40
10/11/2012,2005,131.45,131.57,130.78,130.88
10/12/2012,1630,130.93,131.53,130.90,131.32
10/12/2012,1730,131.38,131.95,131.20,131.70
10/12/2012,1830,131.75,132.13,131.28,131.85
10/12/2012,1930,131.88,132.22,131.78,132.13
10/12/2012,2005,132.07,132.07,131.18,131.30
10/15/2012,1630,131.82,132.32,131.72,132.15
10/15/2012,1730,132.15,132.55,131.93,132.20
10/15/2012,1830,132.18,132.25,132.03,132.10
10/15/2012,1930,132.10,132.47,132.10,132.45
10/15/2012,2005,132.45,132.57,132.30,132.57
10/16/2012,1630,132.38,133.28,132.38,133.22
10/16/2012,1730,133.15,133.75,133.15,133.68
10/16/2012,1830,133.65,133.70,133.30,133.70
10/16/2012,1930,133.65,133.90,133.65,133.72
10/16/2012,2005,133.72,134.80,133.70,134.65
10/17/2012,1630,135.32,135.68,135.25,135.68
10/17/2012,1730,135.68,136.78,135.68,136.18
10/17/2012,1830,136.15,136.40,135.88,135.88
10/17/2012,1930,135.85,135.93,135.43,135.72
10/17/2012,2005,135.72,136.43,135.70,136.32
10/18/2012,1630,136.63,136.75,136.38,136.70
10/18/2012,1730,136.70,136.72,136.05,136.35
10/18/2012,1830,136.40,136.47,136.22,136.28
10/18/2012,1930,136.25,136.28,135.97,136.22
10/18/2012,2005,136.28,136.43,136.15,136.18
10/19/2012,1630,136.38,136.47,135.90,135.93
10/19/2012,1730,135.93,136.35,135.38,135.38
10/19/2012,1830,135.50,135.82,135.45,135.53
10/19/2012,1930,135.60,136.00,135.53,135.80
10/19/2012,2005,135.80,135.80,135.38,135.55
10/22/2012,1630,135.95,136.03,135.53,135.63
10/22/2012,1730,135.68,135.70,135.20,135.28
10/22/2012,1830,135.28,135.28,134.85,135.15
10/22/2012,1930,135.18,135.20,134.95,135.03
10/22/2012,2005,135.05,135.05,134.65,134.80
10/23/2012,1630,134.32,134.70,134.22,134.38
10/23/2012,1730,134.38,134.43,133.82,134.00
10/23/2012,1830,134.03,134.45,134.03,134.45
10/23/2012,1930,134.43,134.53,134.22,134.28
10/23/2012,2005,134.18,134.32,134.13,134.28
10/24/2012,1630,134.68,134.68,134.40,134.45
10/24/2012,1730,134.45,134.47,134.25,134.45
10/24/2012,1830,134.45,134.45,134.25,134.28
10/24/2012,1930,134.25,134.35,134.00,134.32
10/24/2012,2005,134.25,134.28,134.07,134.15
10/25/2012,1630,134.43,134.43,133.93,134.05
10/25/2012,1730,134.15,134.47,134.15,134.20
10/25/2012,1830,134.10,134.15,133.60,133.63
10/25/2012,1930,133.60,133.63,132.53,132.78
10/25/2012,2005,132.75,133.22,132.72,133.22
10/26/2012,1630,133.00,133.00,132.57,132.68
10/26/2012,1730,132.63,133.00,132.60,132.75
10/26/2012,1830,132.80,133.00,132.65,132.65
10/26/2012,1930,132.68,132.70,132.43,132.45
10/26/2012,2005,132.40,132.53,132.15,132.28
10/29/2012,1630,132.05,132.28,131.25,131.32
10/29/2012,1730,131.43,131.65,131.18,131.65
10/29/2012,1830,131.63,132.55,131.57,132.47
10/29/2012,1930,132.43,132.70,132.18,132.53
10/29/2012,2005,132.55,132.95,132.50,132.93
10/30/2012,1630,132.72,133.15,132.47,132.72
10/30/2012,1730,132.68,132.88,132.57,132.75
10/30/2012,1830,132.75,133.45,132.63,133.40
10/30/2012,1930,133.40,133.85,133.22,133.85
10/30/2012,2005,133.80,135.07,133.70,134.35
10/31/2012,1630,134.03,134.15,133.78,134.00
10/31/2012,1730,134.05,134.07,133.22,133.22
10/31/2012,1830,133.28,134.15,133.28,133.63
10/31/2012,1930,133.60,133.80,133.47,133.55
10/31/2012,2005,133.55,133.93,133.43,133.82
11/01/2012,1630,133.63,134.15,133.55,133.60
11/01/2012,1730,133.65,133.75,133.10,133.15
11/01/2012,1830,133.18,133.35,132.07,132.32
11/01/2012,1930,132.32,132.57,132.15,132.20
11/01/2012,2005,132.20,132.28,131.63,131.95
11/02/2012,1630,132.07,132.43,131.82,132.05
11/02/2012,1730,132.07,132.35,131.82,132.28
11/02/2012,1830,132.28,132.32,131.93,132.20
11/02/2012,1930,131.95,132.00,131.82,131.82
11/02/2012,2005,131.80,132.25,131.68,132.05
11/05/2012,1630,132.07,132.25,131.50,131.68
11/05/2012,1730,131.70,131.78,131.03,131.57
11/05/2012,1830,131.68,132.13,131.68,132.13
11/05/2012,1930,132.10,132.20,131.88,132.05
11/05/2012,2005,132.03,132.15,131.88,132.05
11/06/2012,1630,131.85,132.10,131.63,131.70
11/06/2012,1730,131.75,131.95,131.63,131.95
11/06/2012,1830,131.97,132.20,131.78,132.15
11/06/2012,1930,132.15,132.18,131.70,132.00
11/06/2012,2005,131.85,132.03,131.72,132.00
11/07/2012,1630,131.68,131.68,130.43,130.75
11/07/2012,1730,130.72,130.80,130.05,130.25
11/07/2012,1830,130.25,131.50,130.18,130.82
11/07/2012,1930,130.78,131.18,130.18,130.30
11/07/2012,2005,130.30,130.75,130.15,130.68
11/08/2012,1630,130.60,131.00,130.40,130.57
11/08/2012,1730,130.57,131.13,130.57,131.10
11/08/2012,1830,131.07,131.35,131.00,131.18
11/08/2012,1930,131.18,131.18,131.05,131.05
11/08/2012,2005,131.05,131.13,130.93,131.05
11/09/2012,1630,131.38,131.45,131.15,131.28
11/09/2012,1730,131.28,131.35,130.82,130.93
11/09/2012,1830,130.90,131.18,130.85,131.07
11/09/2012,1930,131.13,131.18,130.88,130.88
11/09/2012,2005,130.93,131.05,130.68,130.88
11/12/2012,1630,131.20,131.32,130.78,131.05
11/12/2012,1730,131.07,131.65,131.03,131.43
11/12/2012,1830,131.47,131.63,131.32,131.32
11/12/2012,1930,131.32,131.32,131.15,131.22
11/12/2012,2005,131.25,131.35,131.07,131.30
11/13/2012,1630,130.60,130.82,130.40,130.50
11/13/2012,1730,130.55,130.93,130.55,130.88
11/13/2012,1830,130.88,130.95,130.75,130.95
11/13/2012,1930,130.97,131.22,130.88,131.10
11/13/2012,2005,131.15,131.45,131.13,131.22
11/14/2012,1630,131.03,131.20,130.93,131.13
11/14/2012,1730,131.05,131.15,130.80,130.95
11/14/2012,1830,130.97,131.15,130.53,130.75
11/14/2012,1930,130.75,130.75,129.53,129.72
11/14/2012,2005,129.72,130.13,129.55,129.93
11/15/2012,1630,130.07,130.07,129.88,129.95
11/15/2012,1730,129.95,130.45,129.93,130.10
11/15/2012,1830,130.03,130.47,129.78,129.82
11/15/2012,1930,129.78,130.05,129.57,129.95
11/15/2012,2005,130.00,130.47,130.00,130.38
11/16/2012,1630,130.50,130.72,130.35,130.45
11/16/2012,1730,130.40,130.57,130.38,130.38
11/16/2012,1830,130.38,130.57,130.25,130.35
11/16/2012,1930,130.28,130.65,130.25,130.65
11/16/2012,2005,130.68,130.88,130.50,130.82
11/19/2012,1630,131.10,131.78,131.07,131.55
11/19/2012,1730,131.65,131.88,130.93,130.97
11/19/2012,1830,130.97,131.22,130.93,131.22
11/19/2012,1930,131.15,131.28,130.78,131.28
11/19/2012,2005,131.30,131.30,130.85,131.13
11/20/2012,1630,131.13,131.35,130.90,131.30
11/20/2012,1730,131.30,131.35,131.05,131.18
11/20/2012,1830,131.13,131.28,131.05,131.22
11/20/2012,1930,131.25,131.53,131.25,131.38
11/20/2012,2005,131.43,131.63,131.35,131.45
11/21/2012,1630,131.50,132.25,131.50,132.22
11/21/2012,1730,132.18,133.00,132.07,132.32
11/21/2012,1830,132.35,132.93,132.35,132.75
11/21/2012,1930,132.70,132.78,132.60,132.78
11/21/2012,2005,132.78,132.82,132.45,132.45
11/23/2012,1630,132.63,133.18,132.63,133.18
11/23/2012,1730,133.15,133.15,132.68,132.93
11/23/2012,1830,132.93,133.18,132.88,133.15
11/23/2012,1930,133.15,133.20,133.07,133.07
11/26/2012,1630,133.07,133.25,132.60,132.78
11/26/2012,1730,132.68,132.82,132.25,132.78
11/26/2012,1830,132.78,132.85,132.28,132.55
11/26/2012,1930,132.65,132.75,132.45,132.68
11/26/2012,2005,132.68,132.78,132.57,132.57
11/27/2012,1630,132.65,132.80,132.13,132.70
11/27/2012,1730,132.65,132.68,132.40,132.60
11/27/2012,1830,132.68,132.90,132.53,132.90
11/27/2012,1930,132.93,133.00,132.32,132.38
11/27/2012,2005,132.45,132.47,131.93,132.15
11/28/2012,1630,131.82,131.85,131.55,131.63
11/28/2012,1730,131.68,131.93,131.53,131.68
11/28/2012,1830,131.68,132.05,131.68,131.82
11/28/2012,1930,131.85,131.93,131.45,131.65
11/28/2012,2005,131.65,131.78,131.00,131.15
11/29/2012,1630,131.53,131.65,131.47,131.53
11/29/2012,1730,131.47,131.93,131.35,131.85
11/29/2012,1830,131.85,131.95,131.75,131.85
11/29/2012,1930,131.85,132.07,131.82,132.05
11/29/2012,2005,132.03,132.53,131.82,132.07
11/30/2012,1630,132.13,132.35,131.88,131.88
11/30/2012,1730,131.85,132.03,131.13,131.45
11/30/2012,1830,131.43,131.85,131.40,131.47
11/30/2012,1930,131.53,131.53,131.25,131.47
11/30/2012,2005,131.45,131.47,130.53,130.97
12/03/2012,1630,130.32,130.82,130.13,130.75
12/03/2012,1730,130.68,130.75,130.38,130.43
12/03/2012,1830,130.38,130.50,130.32,130.35
12/03/2012,1930,130.38,130.68,130.32,130.47
12/03/2012,2005,130.57,131.05,130.57,130.95
12/04/2012,1630,130.53,131.15,130.53,131.05
12/04/2012,1730,131.03,131.03,130.65,130.82
12/04/2012,1830,130.82,131.03,130.53,130.93
12/04/2012,1930,130.93,131.05,130.78,131.00
12/04/2012,2005,131.00,131.13,130.78,130.93
12/05/2012,1630,131.47,131.47,130.95,130.97
12/05/2012,1730,130.95,131.45,130.70,131.15
12/05/2012,1830,131.22,131.78,131.20,131.57
12/05/2012,1930,131.65,131.75,131.38,131.45
12/05/2012,2005,131.47,131.82,131.22,131.68
12/06/2012,1630,131.93,132.03,131.40,131.85
12/06/2012,1730,131.95,132.65,131.85,132.57
12/06/2012,1830,132.57,132.78,132.50,132.53
12/06/2012,1930,132.53,133.85,132.47,133.53
12/06/2012,2005,133.53,133.57,133.28,133.45
12/07/2012,1630,133.43,133.78,133.38,133.38
12/07/2012,1730,133.38,133.70,133.22,133.65
12/07/2012,1830,133.68,134.10,133.47,134.00
12/07/2012,1930,133.97,134.28,133.97,134.22
12/07/2012,2005,134.18,134.25,133.88,134.05
12/10/2012,1630,134.38,135.22,133.90,134.85
12/10/2012,1730,134.75,135.13,134.70,135.05
12/10/2012,1830,135.13,135.22,134.53,135.03
12/10/2012,1930,135.00,135.07,134.78,134.82
12/10/2012,2005,134.90,135.18,134.75,135.10
12/11/2012,1630,135.07,135.45,135.03,135.32
12/11/2012,1730,135.30,136.78,135.30,136.65
12/11/2012,1830,136.65,137.13,136.30,137.05
12/11/2012,1930,137.03,137.78,137.00,137.50
12/11/2012,2005,137.53,137.65,137.22,137.35
12/12/2012,1630,137.63,138.22,137.07,138.20
12/12/2012,1730,138.22,138.78,137.60,138.35
12/12/2012,1830,138.35,138.35,137.68,138.03
12/12/2012,1930,138.03,138.55,137.97,138.15
12/12/2012,2005,138.13,138.15,137.63,137.88
12/13/2012,1630,138.13,138.90,138.07,138.65
12/13/2012,1730,138.70,139.25,138.65,138.97
12/13/2012,1830,139.00,139.05,138.32,138.63
12/13/2012,1930,138.53,138.65,138.13,138.55
12/13/2012,2005,138.53,138.63,138.05,138.28
12/14/2012,1630,137.72,138.10,137.55,137.80
12/14/2012,1730,137.80,137.85,137.57,137.80
12/14/2012,1830,137.85,138.75,137.85,138.57
12/14/2012,1930,138.57,138.57,138.22,138.30
12/14/2012,2005,138.22,138.65,138.20,138.40
12/17/2012,1630,138.65,139.05,138.43,138.93
12/17/2012,1730,138.93,139.15,138.82,139.07
12/17/2012,1830,139.10,139.10,138.75,138.88
12/17/2012,1930,138.85,138.97,138.82,138.95
12/17/2012,2005,138.93,139.72,138.85,139.57
12/18/2012,1630,139.75,139.80,139.40,139.80
12/18/2012,1730,139.85,140.03,139.47,139.75
12/18/2012,1830,139.78,139.85,139.38,139.55
12/18/2012,1930,139.55,139.68,138.85,138.85
12/18/2012,2005,138.97,139.00,137.32,137.88
12/19/2012,1630,137.70,138.47,137.57,138.22
12/19/2012,1730,138.25,138.47,138.07,138.40
12/19/2012,1830,138.40,138.72,138.10,138.20
12/19/2012,1930,138.20,138.78,138.18,138.25
12/19/2012,2005,138.25,138.93,138.20,138.90
12/20/2012,1630,138.60,138.68,138.25,138.53
12/20/2012,1730,138.45,138.53,138.15,138.20
12/20/2012,1830,138.20,138.20,137.15,137.50
12/20/2012,1930,137.53,138.00,137.43,137.95
12/20/2012,2005,137.97,138.22,137.43,137.63
12/21/2012,1630,137.13,137.18,136.80,137.18
12/21/2012,1730,137.28,137.50,137.03,137.47
12/21/2012,1830,137.43,137.65,137.20,137.63
12/21/2012,1930,137.57,138.10,137.22,137.47
12/21/2012,2005,137.47,137.75,137.32,137.47
12/24/2012,1630,137.28,137.28,137.07,137.25
12/24/2012,1730,137.20,137.68,137.15,137.18
12/24/2012,1830,137.22,137.28,137.18,137.25
12/24/2012,1930,137.18,137.28,136.82,137.18
12/26/2012,1630,137.35,137.88,136.90,137.03
12/26/2012,1730,137.07,137.57,137.07,137.57
12/26/2012,1830,137.55,138.13,137.40,137.93
12/26/2012,1930,137.93,138.35,137.90,138.22
12/26/2012,2005,138.07,138.07,137.40,137.43
12/27/2012,1630,138.18,138.20,137.00,137.20
12/27/2012,1730,137.20,138.05,137.15,137.95
12/27/2012,1830,137.95,138.07,137.68,137.90
12/27/2012,1930,137.90,138.03,137.68,137.90
12/27/2012,2005,137.90,137.93,137.15,137.40
12/28/2012,1630,137.40,137.78,137.30,137.68
12/28/2012,1730,137.68,137.75,137.28,137.68
12/28/2012,1830,137.60,137.93,137.53,137.93
12/28/2012,1930,137.93,137.93,137.70,137.80
12/28/2012,2005,137.82,138.35,137.70,138.15
12/31/2012,1630,138.32,139.30,138.18,139.00
12/31/2012,1730,139.03,139.07,138.65,138.65
12/31/2012,1830,138.63,138.82,138.50,138.55
12/31/2012,1930,138.55,138.57,138.22,138.30
12/31/2012,2005,138.28,138.28,137.50,137.75
01/02/2013,1630,138.30,138.90,138.05,138.18
01/02/2013,1730,138.15,138.25,136.65,137.35
01/02/2013,1830,137.40,137.93,137.22,137.82
01/02/2013,1930,137.80,137.80,137.20,137.30
01/02/2013,2005,137.30,137.78,137.30,137.40
01/03/2013,1630,137.28,138.30,137.07,138.10
01/03/2013,1730,138.18,138.35,137.75,138.30
01/03/2013,1830,138.32,138.68,138.22,138.60
01/03/2013,1930,138.60,138.72,138.35,138.43
01/03/2013,2005,138.43,138.47,137.88,138.25
01/04/2013,1630,138.75,139.65,138.75,139.07
01/04/2013,1730,139.07,139.20,138.68,138.93
01/04/2013,1830,138.90,139.25,138.90,139.15
01/04/2013,1930,139.13,139.32,139.03,139.07
01/04/2013,2005,139.05,140.00,139.05,139.68
01/07/2013,1630,139.45,139.85,138.88,139.10
01/07/2013,1730,139.15,139.55,138.93,139.35
01/07/2013,1830,139.40,139.65,139.13,139.22
01/07/2013,1930,139.18,139.47,138.93,139.35
01/07/2013,2005,139.32,139.60,139.20,139.45
01/08/2013,1630,139.65,139.65,139.10,139.10
01/08/2013,1730,139.10,139.10,138.25,138.60
01/08/2013,1830,138.60,138.85,138.32,138.47
01/08/2013,1930,138.47,138.57,138.30,138.45
01/08/2013,2005,138.50,138.60,138.25,138.35
01/09/2013,1630,138.45,138.60,137.85,138.10
01/09/2013,1730,138.18,138.18,137.55,137.68
01/09/2013,1830,137.72,137.72,137.15,137.47
01/09/2013,1930,137.47,137.60,137.22,137.38
01/09/2013,2005,137.32,137.43,137.15,137.38
01/10/2013,1630,137.07,137.28,137.00,137.18
01/10/2013,1730,137.15,137.25,136.75,136.82
01/10/2013,1830,136.88,136.88,136.25,136.53
01/10/2013,1930,136.53,136.70,136.40,136.60
01/10/2013,2005,136.57,136.65,136.25,136.40
01/11/2013,1630,136.10,136.18,135.57,135.70
01/11/2013,1730,135.75,136.03,135.60,136.00
01/11/2013,1830,136.07,137.80,135.50,136.00
01/11/2013,1930,135.95,135.95,134.93,134.95
01/11/2013,2005,134.97,135.68,134.90,135.00
01/14/2013,1630,134.30,134.50,133.68,133.93
01/14/2013,1730,133.88,135.20,133.80,134.97
01/14/2013,1830,134.95,135.28,134.70,134.72
01/14/2013,1930,134.70,134.78,134.45,134.63
01/14/2013,2005,134.63,134.80,134.53,134.63
01/15/2013,1630,134.63,134.80,134.28,134.75
01/15/2013,1730,134.75,134.97,134.07,134.13
01/15/2013,1830,134.10,134.63,134.05,134.10
01/15/2013,1930,134.07,134.50,133.85,134.18
01/15/2013,2005,134.20,134.20,133.72,133.85
01/16/2013,1630,133.55,133.55,132.93,133.07
01/16/2013,1730,133.07,134.13,133.00,133.22
01/16/2013,1830,133.25,133.47,132.38,132.50
01/16/2013,1930,132.50,132.88,131.50,131.78
01/16/2013,2005,131.80,132.25,131.63,131.65
01/17/2013,1630,131.82,132.07,130.50,130.90
01/17/2013,1730,130.90,131.20,130.57,130.78
01/17/2013,1830,130.78,131.65,130.68,130.75
01/17/2013,1930,130.72,130.72,128.63,129.35
01/17/2013,2005,129.35,130.60,128.70,130.25
01/18/2013,1630,128.70,129.35,127.83,129.10
01/18/2013,1730,129.10,129.25,128.40,128.70
01/18/2013,1830,128.70,129.80,128.65,129.50
01/18/2013,1930,129.43,129.82,129.18,129.45
01/18/2013,2005,129.32,129.88,129.03,129.70
01/22/2013,1630,130.28,130.28,129.68,129.93
01/22/2013,1730,129.93,130.75,129.90,130.63
01/22/2013,1830,130.65,130.80,130.43,130.57
01/22/2013,1930,130.53,130.70,130.40,130.45
01/22/2013,2005,130.45,130.60,130.20,130.45
01/23/2013,1630,130.55,130.57,129.35,129.60
01/23/2013,1730,129.60,129.93,129.20,129.45
01/23/2013,1830,129.40,129.68,129.28,129.55
01/23/2013,1930,129.65,130.15,129.40,129.85
01/23/2013,2005,129.82,130.57,129.63,130.55
01/24/2013,1630,130.97,131.35,130.85,131.25
01/24/2013,1730,131.28,131.63,131.05,131.07
01/24/2013,1830,131.07,131.38,131.07,131.18
01/24/2013,1930,131.15,131.55,131.10,131.38
01/24/2013,2005,131.40,131.55,131.10,131.18
01/25/2013,1630,132.10,132.22,131.97,132.18
01/25/2013,1730,132.20,132.20,131.15,131.60
01/25/2013,1830,131.63,131.78,131.43,131.53
01/25/2013,1930,131.50,131.60,131.28,131.45
01/25/2013,2005,131.47,131.50,131.15,131.18
01/28/2013,1630,132.80,133.60,132.70,133.20
01/28/2013,1730,133.30,133.95,132.93,133.68
01/28/2013,1830,133.57,133.95,133.03,133.25
01/28/2013,1930,133.18,133.32,133.10,133.28
01/28/2013,2005,133.30,133.53,132.95,133.05
01/29/2013,1630,133.13,133.25,132.75,132.95
01/29/2013,1730,133.07,133.20,132.90,133.00
01/29/2013,1830,133.00,133.10,132.95,132.95
01/29/2013,1930,133.03,133.03,132.78,132.88
01/29/2013,2005,132.80,132.95,132.10,132.30
01/30/2013,1630,132.22,132.40,131.95,132.35
01/30/2013,1730,132.35,132.82,132.30,132.53
01/30/2013,1830,132.47,132.93,132.30,132.78
01/30/2013,1930,132.75,132.78,132.18,132.25
01/30/2013,2005,132.20,132.53,132.15,132.45
01/31/2013,1630,132.82,133.47,132.78,133.35
01/31/2013,1730,133.38,133.40,133.18,133.30
01/31/2013,1830,133.20,133.38,132.88,132.93
01/31/2013,1930,132.93,133.20,132.88,133.07
01/31/2013,2005,133.15,133.28,132.88,133.28
02/01/2013,1630,132.97,132.97,132.07,132.65
02/01/2013,1730,132.57,132.63,132.25,132.40
02/01/2013,1830,132.50,132.75,132.43,132.70
02/01/2013,1930,132.68,133.13,132.50,132.70
02/01/2013,2005,132.75,132.93,132.45,132.60
02/04/2013,1630,132.78,132.90,132.22,132.60
02/04/2013,1730,132.57,132.65,132.15,132.15
02/04/2013,1830,132.22,132.25,131.35,131.80
02/04/2013,1930,131.75,131.97,131.70,131.97
02/04/2013,2005,131.97,132.40,131.95,132.22
02/05/2013,1630,132.72,132.97,132.65,132.75
02/05/2013,1730,132.82,133.15,132.60,132.78
02/05/2013,1830,132.78,133.13,132.72,133.00
02/05/2013,1930,133.10,133.13,132.30,132.43
02/05/2013,2005,132.50,132.50,131.90,131.97
02/06/2013,1630,132.28,132.30,131.97,132.00
02/06/2013,1730,132.00,132.28,131.45,131.47
02/06/2013,1830,131.47,131.47,130.45,131.00
02/06/2013,1930,130.90,131.28,130.80,131.25
02/06/2013,2005,131.25,131.25,130.95,131.05
02/07/2013,1630,130.28,130.57,129.93,130.15
02/07/2013,1730,130.15,131.00,130.15,130.80
02/07/2013,1830,130.80,131.00,130.57,130.63
02/07/2013,1930,130.68,131.00,130.55,130.97
02/07/2013,2005,130.93,131.07,130.60,130.78
02/08/2013,1630,130.55,130.57,130.00,130.20
02/08/2013,1730,130.15,130.25,129.75,129.88
02/08/2013,1830,129.93,129.97,128.93,129.07
02/08/2013,1930,129.13,129.72,129.05,129.05
02/08/2013,2005,129.05,129.13,128.32,128.65
02/11/2013,1630,128.07,128.28,127.03,127.28
02/11/2013,1730,127.22,128.20,126.78,127.85
02/11/2013,1830,127.75,128.85,127.63,128.10
02/11/2013,1930,128.10,128.15,127.70,127.95
02/11/2013,2005,127.85,128.35,127.80,128.05
02/12/2013,1630,127.65,127.85,126.70,126.90
02/12/2013,1730,126.97,127.10,126.10,126.38
02/12/2013,1830,126.40,126.95,125.28,125.55
02/12/2013,1930,125.55,125.65,125.20,125.20
02/12/2013,2005,125.20,126.80,125.20,126.70
02/13/2013,1630,125.78,125.78,125.25,125.65
02/13/2013,1730,125.60,125.80,125.38,125.60
02/13/2013,1830,125.60,125.85,124.53,124.53
02/13/2013,1930,124.50,124.85,124.08,124.75
02/13/2013,2005,124.72,125.10,124.30,124.70
02/14/2013,1630,123.40,123.47,122.58,123.13
02/14/2013,1730,123.03,125.33,122.83,124.65
02/14/2013,1830,124.63,125.58,124.63,125.25
02/14/2013,1930,125.18,125.58,125.00,125.58
02/14/2013,2005,125.53,126.28,125.25,126.18
02/15/2013,1630,125.85,125.85,124.93,125.22
02/15/2013,1730,125.20,127.15,125.20,127.00
02/15/2013,1830,126.95,126.97,126.60,126.78
02/15/2013,1930,126.70,126.75,126.25,126.45
02/15/2013,2005,126.40,126.83,126.22,126.83
02/19/2013,1630,126.80,127.18,126.13,126.30
02/19/2013,1730,126.40,126.70,126.22,126.35
02/19/2013,1830,126.35,126.90,125.72,126.63
02/19/2013,1930,126.68,126.68,125.90,126.22
02/19/2013,2005,126.30,126.58,126.15,126.47
02/20/2013,1630,126.18,126.43,125.45,125.70
02/20/2013,1730,125.72,125.72,124.10,124.70
02/20/2013,1830,124.63,124.63,123.58,123.70
02/20/2013,1930,123.72,123.97,123.58,123.80
02/20/2013,2005,123.75,124.30,123.58,124.10
02/21/2013,1630,124.75,124.75,123.58,124.33
02/21/2013,1730,124.28,124.80,123.97,124.22
02/21/2013,1830,124.10,124.13,123.72,123.83
02/21/2013,1930,123.83,124.47,123.75,124.28
02/21/2013,2005,124.35,124.47,123.95,124.00
02/22/2013,1630,124.20,125.00,124.20,124.95
02/22/2013,1730,124.97,125.35,124.10,124.65
02/22/2013,1830,124.65,124.75,124.47,124.58
02/22/2013,1930,124.65,124.72,124.50,124.72
02/22/2013,2005,124.58,124.78,124.53,124.68
02/25/2013,1630,125.00,125.53,124.65,124.95
02/25/2013,1730,124.97,124.97,124.20,124.72
02/25/2013,1830,124.63,124.72,123.63,123.65
02/25/2013,1930,123.65,124.60,123.60,124.53
02/25/2013,2005,124.50,124.60,124.05,124.05
02/26/2013,1630,123.90,124.38,123.33,124.13
02/26/2013,1730,124.13,124.28,122.90,123.08
02/26/2013,1830,122.97,123.95,122.70,123.95
02/26/2013,1930,123.95,124.72,123.68,124.72
02/26/2013,2005,124.65,125.18,124.47,124.47
02/27/2013,1630,124.75,125.53,124.75,125.28
02/27/2013,1730,125.22,125.22,124.20,125.00
02/27/2013,1830,124.97,125.50,124.90,125.28
02/27/2013,1930,125.33,125.33,125.05,125.15
02/27/2013,2005,125.13,125.28,124.90,125.10
02/28/2013,1630,125.20,125.72,125.20,125.40
02/28/2013,1730,125.38,125.43,125.05,125.38
02/28/2013,1830,125.40,125.85,125.38,125.65
02/28/2013,1930,125.68,126.08,125.35,125.60
02/28/2013,2005,125.55,125.78,125.22,125.50
03/01/2013,1630,126.30,126.72,125.60,125.80
03/01/2013,1730,125.83,126.08,125.28,125.60
03/01/2013,1830,125.50,125.53,125.13,125.35
03/01/2013,1930,125.38,125.45,125.08,125.15
03/01/2013,2005,125.15,125.35,124.68,124.80
03/04/2013,1630,124.95,125.50,124.55,125.33
03/04/2013,1730,125.35,125.43,124.63,124.97
03/04/2013,1830,124.88,125.43,124.88,125.28
03/04/2013,1930,125.08,125.72,124.83,125.70
03/04/2013,2005,125.70,125.93,125.45,125.58
03/05/2013,1630,125.43,125.97,125.03,125.75
03/05/2013,1730,125.68,125.80,124.55,124.72
03/05/2013,1830,124.68,124.85,124.05,124.43
03/05/2013,1930,124.30,124.72,124.22,124.47
03/05/2013,2005,124.53,124.60,124.15,124.28
03/06/2013,1630,123.05,123.15,121.25,121.58
03/06/2013,1730,121.70,123.15,121.60,123.15
03/06/2013,1830,123.15,123.50,122.25,122.63
03/06/2013,1930,122.60,123.10,122.43,123.10
03/06/2013,2005,123.00,123.22,122.80,123.15
03/07/2013,1630,122.78,123.45,122.28,123.40
03/07/2013,1730,123.43,123.72,122.80,123.53
03/07/2013,1830,123.55,123.97,123.47,123.72
03/07/2013,1930,123.85,124.08,123.55,123.75
03/07/2013,2005,123.72,123.83,123.00,123.15
03/08/2013,1630,122.75,122.93,122.22,122.80
03/08/2013,1730,122.72,122.80,121.65,121.93
03/08/2013,1830,121.97,122.35,121.53,121.95
03/08/2013,1930,121.95,122.10,121.50,121.75
03/08/2013,2005,121.63,122.35,121.63,121.93
03/11/2013,1630,121.83,122.18,121.43,121.97
03/11/2013,1730,122.15,122.75,121.93,122.00
03/11/2013,1830,122.08,122.47,121.97,122.00
03/11/2013,1930,121.97,122.25,121.72,122.10
03/11/2013,2005,122.10,122.10,121.83,121.97
03/12/2013,1630,121.80,122.80,121.68,122.43
03/12/2013,1730,122.40,123.15,122.40,122.68
03/12/2013,1830,122.72,122.80,122.53,122.58
03/12/2013,1930,122.58,122.85,122.55,122.60
03/12/2013,2005,122.68,122.72,122.22,122.65
03/13/2013,1630,123.25,123.78,123.13,123.78
03/13/2013,1730,123.75,124.00,123.33,123.70
03/13/2013,1830,123.60,123.85,123.55,123.65
03/13/2013,1930,123.65,123.88,123.05,123.08
03/13/2013,2005,123.10,123.25,122.53,123.05
03/14/2013,1630,123.28,123.40,122.33,122.80
03/14/2013,1730,122.80,122.88,122.13,122.15
03/14/2013,1830,122.15,122.35,121.63,122.10
03/14/2013,1930,122.10,122.55,121.88,122.20
03/14/2013,2005,122.20,122.45,122.00,122.22
03/15/2013,1630,121.30,121.45,120.53,120.72
03/15/2013,1730,120.65,120.95,120.20,120.50
03/15/2013,1830,120.38,120.58,119.80,120.18
03/15/2013,1930,120.20,120.45,119.95,120.15
03/15/2013,2005,120.15,120.25,119.68,119.85
03/18/2013,1630,119.97,120.35,119.70,120.22
03/18/2013,1730,120.20,120.30,119.20,119.40
03/18/2013,1830,119.38,119.72,119.33,119.58
03/18/2013,1930,119.55,119.85,119.43,119.75
03/18/2013,2005,119.75,120.05,119.55,119.88
03/19/2013,1630,119.33,119.63,119.08,119.53
03/19/2013,1730,119.45,119.55,118.93,119.03
03/19/2013,1830,119.13,119.15,118.08,118.47
03/19/2013,1930,118.47,118.50,117.93,118.35
03/19/2013,2005,118.33,119.13,117.97,118.72
03/20/2013,1630,117.83,117.95,117.35,117.50
03/20/2013,1730,117.60,118.18,117.47,118.18
03/20/2013,1830,118.20,118.40,117.72,118.03
03/20/2013,1930,118.08,118.30,117.88,117.95
03/20/2013,2005,117.90,118.55,117.78,118.13
03/21/2013,1630,118.40,118.47,118.15,118.35
03/21/2013,1730,118.30,120.20,118.30,119.50
03/21/2013,1830,119.55,119.60,119.05,119.40
03/21/2013,1930,119.45,119.50,119.13,119.33
03/21/2013,2005,119.20,119.22,118.75,118.75
03/22/2013,1630,118.83,119.03,118.55,119.00
03/22/2013,1730,119.00,119.00,118.30,118.88
03/22/2013,1830,118.93,119.15,118.72,119.05
03/22/2013,1930,119.05,119.08,118.65,118.85
03/22/2013,2005,118.90,118.93,118.45,118.45
03/25/2013,1630,119.15,119.35,118.83,119.35
03/25/2013,1730,119.25,119.40,118.47,118.75
03/25/2013,1830,118.70,118.97,118.58,118.97
03/25/2013,1930,118.85,119.13,118.85,118.97
03/25/2013,2005,119.03,119.05,118.75,118.85
03/26/2013,1630,119.15,119.50,119.10,119.30
03/26/2013,1730,119.20,119.20,118.72,119.00
03/26/2013,1830,118.93,119.10,118.75,119.05
03/26/2013,1930,119.05,119.18,118.95,119.10
03/26/2013,2005,119.08,119.28,119.03,119.15
03/27/2013,1630,119.10,119.25,118.93,119.20
03/27/2013,1730,119.20,120.10,118.95,119.85
03/27/2013,1830,119.93,120.58,119.45,120.22
03/27/2013,1930,120.20,120.75,120.08,120.47
03/27/2013,2005,120.47,120.95,120.47,120.70
03/28/2013,1630,121.22,122.47,121.22,122.38
03/28/2013,1730,122.38,122.85,121.95,122.75
03/28/2013,1830,122.75,123.75,122.50,123.75
03/28/2013,1930,123.70,123.75,123.63,123.72
03/28/2013,2005,123.75,123.75,123.75,123.75
04/01/2013,1630,124.43,126.30,124.43,125.95
04/01/2013,1730,125.97,126.10,125.35,125.75
04/01/2013,1830,125.72,126.08,125.63,125.95
04/01/2013,1930,125.93,126.15,125.83,126.15
04/01/2013,2005,126.08,126.53,126.08,126.43
04/02/2013,1630,125.80,126.10,125.68,125.95
04/02/2013,1730,125.97,126.18,125.40,125.53
04/02/2013,1830,125.58,126.18,125.55,126.15
04/02/2013,1930,126.08,126.08,125.47,125.47
04/02/2013,2005,125.47,125.93,125.25,125.72
04/03/2013,1630,125.40,125.40,124.80,125.03
04/03/2013,1730,125.18,125.68,124.85,125.45
04/03/2013,1830,125.47,126.22,125.13,126.22
04/03/2013,1930,126.22,126.43,125.85,125.90
04/03/2013,2005,125.90,126.00,125.13,125.22
04/04/2013,1630,125.20,125.68,124.43,124.72
04/04/2013,1730,124.88,125.13,124.53,124.80
04/04/2013,1830,124.70,125.18,124.58,125.08
04/04/2013,1930,124.97,125.00,124.58,124.80
04/04/2013,2005,124.75,125.00,124.50,124.68
04/05/2013,1630,124.33,124.43,123.93,124.22
04/05/2013,1730,124.22,124.30,123.75,124.18
04/05/2013,1830,124.22,124.22,123.83,123.88
04/05/2013,1930,123.88,123.97,123.03,123.22
04/05/2013,2005,123.28,123.40,122.88,123.03
04/08/2013,1630,122.88,124.13,122.78,123.78
04/08/2013,1730,123.68,124.15,123.60,123.80
04/08/2013,1830,123.85,123.97,123.18,123.35
04/08/2013,1930,123.38,123.72,123.35,123.43
04/08/2013,2005,123.43,123.72,123.38,123.53
04/09/2013,1630,123.63,123.72,123.25,123.68
04/09/2013,1730,123.65,123.78,123.30,123.43
04/09/2013,1830,123.45,123.58,123.40,123.47
04/09/2013,1930,123.55,123.88,123.55,123.78
04/09/2013,2005,123.75,123.75,123.10,123.45
04/10/2013,1630,122.85,123.13,122.30,122.30
04/10/2013,1730,122.38,122.70,122.00,122.58
04/10/2013,1830,122.55,122.83,121.93,122.38
04/10/2013,1930,122.50,122.50,121.95,122.08
04/10/2013,2005,121.97,122.08,120.97,120.97
04/11/2013,1630,120.70,121.35,120.35,121.25
04/11/2013,1730,121.20,121.47,120.65,121.28
04/11/2013,1830,121.22,121.40,120.93,121.03
04/11/2013,1930,121.05,121.08,120.40,120.50
04/11/2013,2005,120.47,120.65,120.22,120.43
04/12/2013,1630,119.93,120.40,119.85,120.38
04/12/2013,1730,120.30,120.38,119.88,120.05
04/12/2013,1830,120.15,120.55,119.90,119.90
04/12/2013,1930,119.90,120.08,119.28,119.53
04/12/2013,2005,119.53,119.80,119.33,119.63
04/15/2013,1630,119.60,119.60,118.63,118.70
04/15/2013,1730,118.72,118.72,117.78,117.95
04/15/2013,1830,118.00,118.53,117.53,117.68
04/15/2013,1930,117.68,118.45,117.63,118.18
04/15/2013,2005,118.13,118.50,118.13,118.40
04/16/2013,1630,118.18,118.18,117.60,117.60
04/16/2013,1730,117.65,119.18,117.58,118.85
04/16/2013,1830,118.68,118.78,118.38,118.65
04/16/2013,1930,118.60,118.72,118.50,118.65
04/16/2013,2005,118.63,118.85,118.58,118.80
04/17/2013,1630,118.45,118.55,118.15,118.28
04/17/2013,1730,118.28,118.90,118.20,118.72
04/17/2013,1830,118.75,120.28,118.68,120.08
04/17/2013,1930,120.00,120.22,119.58,119.78
04/17/2013,2005,119.90,120.13,119.75,119.88
04/18/2013,1630,119.93,119.93,119.13,119.45
04/18/2013,1730,119.53,119.88,119.43,119.72
04/18/2013,1830,119.70,119.88,119.00,119.25
04/18/2013,1930,119.33,119.47,118.90,119.13
04/18/2013,2005,119.05,119.47,119.05,119.30
04/19/2013,1630,118.58,118.60,117.75,118.50
04/19/2013,1730,118.38,118.65,118.22,118.38
04/19/2013,1830,118.35,118.50,117.88,118.05
04/19/2013,1930,118.03,118.38,117.95,118.15
04/19/2013,2005,118.18,118.55,118.15,118.43
04/22/2013,1630,116.75,117.90,116.75,117.63
04/22/2013,1730,117.65,118.15,117.55,118.03
04/22/2013,1830,118.03,118.40,117.93,118.05
04/22/2013,1930,118.05,118.70,117.95,118.65
04/22/2013,2005,118.75,118.85,118.20,118.30
04/23/2013,1630,119.53,120.75,119.45,120.53
04/23/2013,1730,120.55,120.63,120.10,120.35
04/23/2013,1830,120.45,120.83,120.33,120.75
04/23/2013,1930,120.72,120.90,120.05,120.85
04/23/2013,2005,120.85,120.90,120.45,120.50
04/24/2013,1630,122.25,123.05,122.15,122.33
04/24/2013,1730,122.33,123.18,122.30,122.78
04/24/2013,1830,122.85,122.88,122.58,122.83
04/24/2013,1930,122.85,122.90,122.50,122.55
04/24/2013,2005,122.53,122.95,122.47,122.95
04/25/2013,1630,122.65,123.08,122.13,122.30
04/25/2013,1730,122.25,122.75,122.18,122.70
04/25/2013,1830,122.70,123.25,122.65,123.18
04/25/2013,1930,123.20,124.63,123.15,124.35
04/25/2013,2005,124.35,124.47,124.03,124.28
04/26/2013,1630,124.33,124.33,123.85,124.05
04/26/2013,1730,124.05,124.45,123.83,124.00
04/26/2013,1830,123.95,124.05,123.45,123.58
04/26/2013,1930,123.63,124.03,123.60,123.80
04/26/2013,2005,123.80,123.88,123.45,123.45
04/29/2013,1630,122.65,122.75,122.25,122.35
04/29/2013,1730,122.30,122.47,121.85,122.45
04/29/2013,1830,122.43,122.45,121.90,122.15
04/29/2013,1930,122.15,122.15,121.65,121.97
04/29/2013,2005,122.05,122.25,121.95,122.05
04/30/2013,1630,122.25,122.65,122.15,122.65
04/30/2013,1730,122.63,122.97,122.18,122.70
04/30/2013,1830,122.72,122.90,122.68,122.80
04/30/2013,1930,122.80,122.90,122.10,122.15
04/30/2013,2005,122.18,122.33,121.08,121.22
05/01/2013,1630,121.53,121.75,121.33,121.50
05/01/2013,1730,121.53,121.60,121.35,121.47
05/01/2013,1830,121.53,122.03,121.40,121.68
05/01/2013,1930,121.70,121.80,121.53,121.53
05/01/2013,2005,121.53,121.63,120.95,120.95
05/02/2013,1630,121.40,121.78,121.40,121.65
05/02/2013,1730,121.65,121.80,121.45,121.72
05/02/2013,1830,121.70,122.35,121.55,122.10
05/02/2013,1930,122.13,122.25,121.75,121.80
05/02/2013,2005,121.78,121.97,121.65,121.83
05/03/2013,1630,121.78,122.00,121.55,121.88
05/03/2013,1730,121.85,122.03,121.40,121.50
05/03/2013,1830,121.50,121.53,119.70,119.80
05/03/2013,1930,119.80,120.65,119.78,120.08
05/03/2013,2005,120.03,120.05,119.70,119.70
05/06/2013,1630,120.45,120.55,120.05,120.10
05/06/2013,1730,120.10,120.95,119.95,120.63
05/06/2013,1830,120.60,120.68,119.95,120.00
05/06/2013,1930,120.00,120.10,119.63,119.78
05/06/2013,2005,119.72,119.72,119.18,119.55
05/07/2013,1630,119.45,119.50,118.53,118.80
05/07/2013,1730,118.80,119.05,118.38,118.80
05/07/2013,1830,118.80,119.15,118.75,119.03
05/07/2013,1930,119.08,119.13,118.35,118.47
05/07/2013,2005,118.53,118.78,118.35,118.70
05/08/2013,1630,118.45,119.05,117.75,117.93
05/08/2013,1730,118.00,118.08,117.33,117.68
05/08/2013,1830,117.65,118.00,117.43,117.85
05/08/2013,1930,117.80,118.00,117.53,117.63
05/08/2013,2005,117.65,117.68,117.35,117.40
05/09/2013,1630,117.88,117.95,117.40,117.50
05/09/2013,1730,117.50,117.90,117.47,117.75
05/09/2013,1830,117.80,118.53,117.80,118.25
05/09/2013,1930,118.20,118.45,118.08,118.22
05/09/2013,2005,118.22,118.30,118.00,118.10
05/10/2013,1630,118.18,118.68,118.05,118.53
05/10/2013,1730,118.55,118.60,118.05,118.13
05/10/2013,1830,118.10,118.75,118.10,118.55
05/10/2013,1930,118.55,118.72,118.47,118.60
05/10/2013,2005,118.63,118.95,118.53,118.95
05/13/2013,1630,119.25,120.03,119.13,119.68
05/13/2013,1730,119.65,119.65,119.08,119.22
05/13/2013,1830,119.22,119.35,119.00,119.15
05/13/2013,1930,119.15,119.33,118.45,118.55
05/13/2013,2005,118.60,118.68,118.05,118.45
05/14/2013,1630,118.63,118.85,118.58,118.60
05/14/2013,1730,118.63,118.78,118.35,118.40
05/14/2013,1830,118.38,118.45,117.85,117.97
05/14/2013,1930,118.03,118.45,117.95,118.38
05/14/2013,2005,118.35,118.68,118.15,118.45
05/15/2013,1630,118.40,118.43,117.75,118.15
05/15/2013,1730,118.03,118.25,117.85,117.93
05/15/2013,1830,117.90,118.18,117.70,118.18
05/15/2013,1930,118.13,118.35,117.78,117.83
05/15/2013,2005,117.80,118.03,117.50,117.75
05/16/2013,1630,117.40,117.68,117.00,117.53
05/16/2013,1730,117.55,117.63,117.18,117.25
05/16/2013,1830,117.25,117.47,116.85,117.33
05/16/2013,1930,117.28,117.55,117.18,117.43
05/16/2013,2005,117.43,117.83,117.35,117.45
05/17/2013,1630,117.25,117.35,116.80,117.05
05/17/2013,1730,117.08,117.13,116.40,116.63
05/17/2013,1830,116.63,116.68,116.33,116.40
05/17/2013,1930,116.43,116.53,115.33,115.60
05/17/2013,2005,115.65,115.75,115.43,115.75
05/20/2013,1630,115.47,115.47,114.63,114.80
05/20/2013,1730,114.88,115.65,114.58,115.22
05/20/2013,1830,115.20,115.58,115.15,115.40
05/20/2013,1930,115.45,116.72,115.45,116.55
05/20/2013,2005,116.58,116.95,116.47,116.85
05/21/2013,1630,117.95,118.13,117.38,117.68
05/21/2013,1730,117.65,118.05,117.58,118.00
05/21/2013,1830,118.00,119.03,118.00,118.95
05/21/2013,1930,118.95,119.10,118.60,118.97
05/21/2013,2005,119.03,119.15,118.55,118.70
05/22/2013,1630,118.75,118.90,118.03,118.33
05/22/2013,1730,118.38,118.50,117.53,117.83
05/22/2013,1830,117.97,118.05,117.80,118.00
05/22/2013,1930,118.05,118.05,116.40,116.50
05/22/2013,2005,116.58,117.03,116.22,116.55
05/23/2013,1630,116.60,116.65,116.05,116.05
05/23/2013,1730,116.08,116.55,115.93,116.50
05/23/2013,1830,116.58,116.70,115.58,115.65
05/23/2013,1930,115.75,115.85,114.65,114.97
05/23/2013,2005,115.00,115.10,114.83,114.90
05/24/2013,1630,115.35,115.85,115.28,115.55
05/24/2013,1730,115.53,115.60,114.65,115.10
05/24/2013,1830,115.15,115.75,115.15,115.75
05/24/2013,1930,115.75,117.00,115.72,116.88
05/24/2013,2005,116.80,117.08,116.80,116.95
05/28/2013,1630,116.47,117.25,115.90,116.18
05/28/2013,1730,116.15,116.68,116.05,116.53
05/28/2013,1830,116.43,116.68,116.25,116.55
05/28/2013,1930,116.60,117.10,116.55,117.05
05/28/2013,2005,117.08,117.90,117.08,117.53
05/29/2013,1630,117.83,118.22,117.72,118.00
05/29/2013,1730,118.03,118.50,118.00,118.22
05/29/2013,1830,118.28,118.58,118.00,118.38
05/29/2013,1930,118.30,118.43,118.18,118.20
05/29/2013,2005,118.18,118.28,117.63,117.70
05/30/2013,1630,117.83,118.50,117.68,117.95
05/30/2013,1730,117.95,118.25,117.63,117.95
05/30/2013,1830,117.88,118.00,116.43,117.20
05/30/2013,1930,117.25,117.35,116.50,116.55
05/30/2013,2005,116.47,116.65,116.40,116.47
05/31/2013,1630,116.70,116.95,116.03,116.50
05/31/2013,1730,116.55,116.55,116.08,116.13
05/31/2013,1830,116.22,116.58,116.13,116.45
05/31/2013,1930,116.45,116.50,116.28,116.43
05/31/2013,2005,116.40,116.93,116.33,116.88
06/03/2013,1630,116.58,116.63,115.72,116.05
06/03/2013,1730,116.13,116.43,116.03,116.35
06/03/2013,1830,116.35,116.60,116.30,116.47
06/03/2013,1930,116.50,117.65,116.50,117.00
06/03/2013,2005,117.10,117.50,116.75,116.83
06/04/2013,1630,117.45,117.53,116.65,116.93
06/04/2013,1730,116.85,117.33,116.75,117.13
06/04/2013,1830,117.22,117.40,117.15,117.35
06/04/2013,1930,117.33,118.40,117.28,118.30
06/04/2013,2005,118.28,118.35,117.60,117.78
06/05/2013,1630,117.63,117.85,117.43,117.53
06/05/2013,1730,117.50,117.75,117.05,117.43
06/05/2013,1830,117.43,117.50,117.30,117.47
06/05/2013,1930,117.47,117.50,117.15,117.20
06/05/2013,2005,117.25,117.28,116.85,116.97
06/06/2013,1630,116.85,116.95,116.35,116.78
06/06/2013,1730,116.63,116.95,116.40,116.43
06/06/2013,1830,116.43,117.45,116.10,117.35
06/06/2013,1930,117.33,117.38,116.80,116.88
06/06/2013,2005,116.95,117.35,116.90,116.95
06/07/2013,1630,116.55,116.88,116.20,116.63
06/07/2013,1730,116.58,116.70,116.28,116.38
06/07/2013,1830,116.43,116.47,116.00,116.08
06/07/2013,1930,116.10,116.22,115.55,116.13
06/07/2013,2005,116.13,116.53,115.90,116.20
06/10/2013,1630,116.50,116.72,116.08,116.25
06/10/2013,1730,116.30,116.58,115.65,116.28
06/10/2013,1830,116.25,116.45,115.95,116.25
06/10/2013,1930,116.25,116.47,115.75,115.83
06/10/2013,2005,115.95,116.28,115.72,115.78
06/11/2013,1630,115.88,116.00,115.35,115.70
06/11/2013,1730,115.78,118.22,115.70,116.55
06/11/2013,1830,116.63,117.20,116.60,117.15
06/11/2013,1930,117.20,117.22,116.40,116.80
06/11/2013,2005,116.80,117.05,116.72,116.95
06/12/2013,1630,117.35,117.35,116.68,116.85
06/12/2013,1730,116.80,117.33,116.28,116.28
06/12/2013,1830,116.28,117.50,116.28,116.95
06/12/2013,1930,116.93,118.00,116.93,117.88
06/12/2013,2005,117.90,118.20,117.80,117.90
06/13/2013,1630,117.85,118.08,117.50,117.72
06/13/2013,1730,117.60,118.38,117.58,118.00
06/13/2013,1830,117.93,118.13,117.33,117.43
06/13/2013,1930,117.40,117.53,117.08,117.38
06/13/2013,2005,117.40,117.83,117.33,117.68
06/14/2013,1630,117.43,117.63,117.33,117.33
06/14/2013,1730,117.33,117.40,116.90,117.08
06/14/2013,1830,117.05,117.60,116.83,117.10
06/14/2013,1930,117.08,117.10,116.43,116.43
06/14/2013,2005,116.53,116.60,115.80,115.97
06/17/2013,1630,115.95,116.15,115.80,116.03
06/17/2013,1730,115.97,116.05,115.50,115.70
06/17/2013,1830,115.75,116.88,115.75,116.70
06/17/2013,1930,116.70,116.85,116.25,116.85
06/17/2013,2005,116.78,116.83,116.33,116.63
06/18/2013,1630,116.43,116.60,116.08,116.25
06/18/2013,1730,116.20,116.65,115.85,116.65
06/18/2013,1830,116.65,117.35,116.65,116.95
06/18/2013,1930,116.90,117.15,116.40,116.40
06/18/2013,2005,116.38,116.38,115.95,116.13
06/19/2013,1630,116.55,116.63,116.08,116.22
06/19/2013,1730,116.20,117.28,116.10,116.80
06/19/2013,1830,116.80,117.15,116.65,117.10
06/19/2013,1930,117.08,117.20,116.90,117.10
06/19/2013,2005,117.13,117.13,116.63,116.93
06/20/2013,1630,116.78,116.85,116.25,116.30
06/20/2013,1730,116.28,116.47,115.85,115.97
06/20/2013,1830,115.97,116.63,115.93,116.28
06/20/2013,1930,116.30,116.70,116.25,116.68
06/20/2013,2005,116.70,116.85,116.43,116.53
06/21/2013,1630,116.33,116.45,115.95,116.45
06/21/2013,1730,116.40,117.65,116.38,117.35
06/21/2013,1830,117.35,117.93,117.25,117.70
06/21/2013,1930,117.65,119.05,117.58,118.70
06/21/2013,2005,118.68,119.20,118.65,119.15
06/24/2013,1630,119.25,119.68,119.20,119.68
06/24/2013,1730,119.68,120.70,119.53,119.68
06/24/2013,1830,119.75,120.45,119.75,120.03
06/24/2013,1930,119.97,120.40,119.88,120.30
06/24/2013,2005,120.25,120.43,119.78,119.83
06/25/2013,1630,119.88,120.35,119.72,120.25
06/25/2013,1730,120.35,120.60,119.58,119.58
06/25/2013,1830,119.58,120.05,119.30,120.03
06/25/2013,1930,119.93,119.97,119.60,119.85
06/25/2013,2005,119.83,120.15,119.65,120.10
06/26/2013,1630,120.10,120.65,119.70,120.55
06/26/2013,1730,120.55,120.88,120.10,120.60
06/26/2013,1830,120.60,121.00,120.47,120.97
06/26/2013,1930,120.90,121.05,120.78,120.80
06/26/2013,2005,120.83,121.18,120.75,121.15
06/27/2013,1630,121.60,122.10,121.50,122.10
06/27/2013,1730,122.13,122.22,121.80,122.10
06/27/2013,1830,122.10,122.33,121.88,122.00
06/27/2013,1930,121.95,122.22,121.90,121.90
06/27/2013,2005,121.93,122.15,121.90,121.95
06/28/2013,1630,122.05,122.43,121.28,122.22
06/28/2013,1730,122.22,122.45,122.00,122.38
06/28/2013,1830,122.28,122.90,121.60,122.60
06/28/2013,1930,122.63,122.85,122.35,122.72
06/28/2013,2005,122.72,123.03,121.53,121.93
07/01/2013,1630,122.15,123.05,122.13,122.55
07/01/2013,1730,122.50,122.83,122.22,122.60
07/01/2013,1830,122.58,123.22,122.58,123.10
07/01/2013,1930,123.08,123.30,123.03,123.22
07/01/2013,2005,123.25,123.53,123.05,123.43
07/02/2013,1630,123.80,123.95,122.72,122.78
07/02/2013,1730,122.83,123.40,122.75,123.05
07/02/2013,1830,123.18,123.33,122.93,123.00
07/02/2013,1930,122.93,123.18,122.88,123.03
07/02/2013,2005,123.05,123.33,123.03,123.08
07/03/2013,1630,122.72,123.22,122.33,123.22
07/03/2013,1730,123.18,123.70,123.13,123.47
07/03/2013,1830,123.45,123.50,123.18,123.20
07/03/2013,1930,123.22,123.40,122.95,123.00
07/05/2013,1630,123.00,123.68,122.90,123.38
07/05/2013,1730,123.38,123.90,123.38,123.88
07/05/2013,1830,123.80,124.05,123.63,123.90
07/05/2013,1930,123.88,124.33,123.88,124.28
07/05/2013,2005,124.20,124.25,124.03,124.10
07/08/2013,1630,123.75,124.25,123.55,124.15
07/08/2013,1730,124.05,124.28,123.60,124.28
07/08/2013,1830,124.28,124.45,124.05,124.13
07/08/2013,1930,124.13,124.18,123.68,124.03
07/08/2013,2005,124.00,124.13,123.78,123.85
07/09/2013,1630,122.95,123.33,122.75,122.75
07/09/2013,1730,122.75,123.55,122.47,123.50
07/09/2013,1830,123.53,123.60,123.28,123.38
07/09/2013,1930,123.43,123.50,122.97,123.10
07/09/2013,2005,123.10,123.60,123.10,123.20
07/10/2013,1630,122.65,123.13,122.58,123.05
07/10/2013,1730,123.05,123.53,122.97,123.13
07/10/2013,1830,123.10,123.30,122.90,123.10
07/10/2013,1930,123.05,123.13,122.90,123.08
07/10/2013,2005,123.08,123.10,122.83,122.95
07/11/2013,1630,123.05,123.43,123.00,123.05
07/11/2013,1730,123.05,123.45,123.03,123.25
07/11/2013,1830,123.25,123.80,123.15,123.28
07/11/2013,1930,123.30,123.40,122.88,123.03
07/11/2013,2005,123.03,123.13,122.30,122.55
07/12/2013,1630,121.95,122.30,121.85,122.28
07/12/2013,1730,122.22,122.65,122.22,122.47
07/12/2013,1830,122.53,122.63,122.33,122.38
07/12/2013,1930,122.33,122.58,121.97,122.40
07/12/2013,2005,122.47,122.63,122.35,122.47
07/15/2013,1630,122.97,124.35,122.97,124.08
07/15/2013,1730,124.03,124.75,123.75,124.75
07/15/2013,1830,124.72,124.93,124.53,124.85
07/15/2013,1930,124.85,125.10,124.63,124.68
07/15/2013,2005,124.65,124.88,124.53,124.65
07/16/2013,1630,124.43,124.65,124.13,124.53
07/16/2013,1730,124.58,124.58,124.20,124.28
07/16/2013,1830,124.28,125.13,124.28,125.08
07/16/2013,1930,125.03,125.10,124.75,124.75
07/16/2013,2005,124.88,124.90,124.63,124.65
07/17/2013,1630,124.80,124.88,124.53,124.63
07/17/2013,1730,124.63,124.63,123.83,124.15
07/17/2013,1830,124.05,124.08,123.75,123.75
07/17/2013,1930,123.83,124.15,123.83,124.13
07/17/2013,2005,124.15,124.15,123.40,123.45
07/18/2013,1630,123.70,123.93,123.53,123.93
07/18/2013,1730,123.83,125.00,123.80,124.60
07/18/2013,1830,124.63,124.80,124.25,124.72
07/18/2013,1930,124.78,124.93,124.45,124.63
07/18/2013,2005,124.63,124.70,124.28,124.33
07/19/2013,1630,124.30,124.80,124.20,124.70
07/19/2013,1730,124.65,124.85,123.88,124.45
07/19/2013,1830,124.50,125.25,124.50,124.95
07/19/2013,1930,124.90,125.10,124.65,124.70
07/19/2013,2005,124.70,124.93,124.50,124.63
07/22/2013,1630,125.20,125.47,124.55,124.85
07/22/2013,1730,124.88,125.10,124.70,125.00
07/22/2013,1830,125.03,125.47,125.03,125.45
07/22/2013,1930,125.45,125.45,125.08,125.28
07/22/2013,2005,125.15,125.35,125.10,125.22
07/23/2013,1630,125.70,126.43,125.47,126.20
07/23/2013,1730,126.15,126.55,126.00,126.15
07/23/2013,1830,126.18,126.25,126.00,126.08
07/23/2013,1930,126.13,126.25,126.05,126.13
07/23/2013,2005,126.15,126.18,125.83,125.88
07/24/2013,1630,125.75,126.08,125.50,125.75
07/24/2013,1730,125.80,126.45,125.78,126.38
07/24/2013,1830,126.35,126.35,126.05,126.05
07/24/2013,1930,126.00,126.10,125.83,125.97
07/24/2013,2005,126.00,126.08,125.25,125.33
07/25/2013,1630,125.60,125.60,124.50,124.72
07/25/2013,1730,124.75,124.78,124.05,124.43
07/25/2013,1830,124.30,124.72,124.25,124.45
07/25/2013,1930,124.55,124.72,124.47,124.53
07/25/2013,2005,124.60,124.90,124.58,124.68
07/26/2013,1630,124.88,125.30,124.80,125.05
07/26/2013,1730,125.05,125.25,124.90,125.15
07/26/2013,1830,125.20,125.38,125.13,125.30
07/26/2013,1930,125.22,125.38,125.08,125.08
07/26/2013,2005,125.08,125.20,124.93,125.00
07/29/2013,1630,125.10,125.68,125.10,125.30
07/29/2013,1730,125.35,126.22,125.22,126.00
07/29/2013,1830,125.93,125.93,125.68,125.75
07/29/2013,1930,125.83,126.00,125.63,126.00
07/29/2013,2005,126.00,126.03,125.72,125.75
07/30/2013,1630,125.47,125.75,125.40,125.45
07/30/2013,1730,125.45,125.47,124.60,125.08
07/30/2013,1830,124.95,125.50,124.95,125.28
07/30/2013,1930,125.28,125.50,125.25,125.47
07/30/2013,2005,125.47,125.68,125.35,125.55
07/31/2013,1630,125.58,125.83,125.53,125.65
07/31/2013,1730,125.58,125.80,125.55,125.72
07/31/2013,1830,125.78,125.83,125.35,125.63
07/31/2013,1930,125.65,126.08,125.50,126.00
07/31/2013,2005,126.03,126.05,125.70,125.90
08/01/2013,1630,126.43,127.08,126.30,126.93
08/01/2013,1730,126.95,127.03,126.40,126.78
08/01/2013,1830,126.80,126.88,126.63,126.65
08/01/2013,1930,126.65,126.80,126.22,126.38
08/01/2013,2005,126.38,126.53,126.10,126.25
08/02/2013,1630,125.75,126.00,125.72,125.80
08/02/2013,1730,125.72,125.95,125.35,125.88
08/02/2013,1830,125.95,126.70,125.90,126.53
08/02/2013,1930,126.43,126.55,126.35,126.40
08/02/2013,2005,126.43,126.45,125.88,125.97
08/05/2013,1630,126.18,126.33,126.08,126.15
08/05/2013,1730,126.03,126.20,125.68,125.80
08/05/2013,1830,125.72,126.00,125.65,126.00
08/05/2013,1930,125.95,126.08,125.93,126.03
08/05/2013,2005,126.08,126.08,125.83,125.83
08/06/2013,1630,126.18,126.45,126.05,126.45
08/06/2013,1730,126.43,126.65,126.20,126.40
08/06/2013,1830,126.47,126.68,126.33,126.55
08/06/2013,1930,126.58,126.75,126.47,126.75
08/06/2013,2005,126.75,126.83,126.53,126.68
08/07/2013,1630,126.78,126.85,126.18,126.20
08/07/2013,1730,126.18,126.40,125.70,125.83
08/07/2013,1830,125.80,125.80,125.05,125.18
08/07/2013,1930,125.18,125.33,125.08,125.30
08/07/2013,2005,125.30,125.35,125.22,125.22
08/08/2013,1630,127.75,127.93,126.97,127.15
08/08/2013,1730,127.22,127.33,126.00,126.53
08/08/2013,1830,126.55,126.72,125.97,126.68
08/08/2013,1930,126.70,127.30,126.60,127.03
08/08/2013,2005,127.00,127.00,126.68,126.85
08/09/2013,1630,126.83,127.28,126.78,126.90
08/09/2013,1730,126.97,127.00,126.13,126.20
08/09/2013,1830,126.20,126.78,126.20,126.75
08/09/2013,1930,126.68,126.75,126.20,126.25
08/09/2013,2005,126.28,126.50,126.22,126.38
08/12/2013,1630,126.47,127.00,126.43,127.00
08/12/2013,1730,127.00,127.00,126.60,126.83
08/12/2013,1830,126.83,126.97,125.53,126.35
08/12/2013,1930,126.38,126.43,126.15,126.28
08/12/2013,2005,126.30,126.33,125.83,125.83
08/13/2013,1630,126.47,126.63,126.00,126.03
08/13/2013,1730,126.08,126.45,126.00,126.15
08/13/2013,1830,126.15,126.28,125.83,125.93
08/13/2013,1930,125.97,126.25,125.95,126.25
08/13/2013,2005,126.25,126.58,126.25,126.38
08/14/2013,1630,126.60,126.83,126.38,126.58
08/14/2013,1730,126.53,126.53,125.90,126.15
08/14/2013,1830,126.10,126.47,126.03,126.43
08/14/2013,1930,126.47,126.53,126.28,126.33
08/14/2013,2005,126.28,126.45,126.25,126.45
08/15/2013,1630,126.18,126.25,125.97,126.15
08/15/2013,1730,126.20,126.28,125.63,125.90
08/15/2013,1830,125.88,125.97,125.78,125.85
08/15/2013,1930,125.85,126.08,125.78,125.83
08/15/2013,2005,125.85,126.20,125.78,126.08
08/16/2013,1630,126.20,126.83,126.13,126.13
08/16/2013,1730,126.10,126.10,125.33,125.93
08/16/2013,1830,125.90,126.43,125.85,126.43
08/16/2013,1930,126.45,126.95,126.43,126.60
08/16/2013,2005,126.58,126.78,126.53,126.53
08/19/2013,1630,126.50,126.75,126.13,126.68
08/19/2013,1730,126.68,127.63,126.53,127.18
08/19/2013,1830,127.18,127.68,127.18,127.33
08/19/2013,1930,127.33,127.35,127.15,127.22
08/19/2013,2005,127.25,127.33,126.78,126.80
08/20/2013,1630,127.63,127.63,126.93,126.97
08/20/2013,1730,126.93,127.03,126.75,127.00
08/20/2013,1830,127.03,127.18,126.83,127.05
08/20/2013,1930,126.95,127.08,126.95,127.00
08/20/2013,2005,127.05,127.33,127.03,127.30
08/21/2013,1630,127.15,127.22,126.93,126.97
08/21/2013,1730,126.95,127.00,126.72,126.72
08/21/2013,1830,126.72,126.85,126.47,126.78
08/21/2013,1930,126.72,126.83,126.63,126.68
08/21/2013,2005,126.65,126.75,126.58,126.68
08/22/2013,1630,126.65,126.85,126.53,126.78
08/22/2013,1730,126.75,126.78,126.35,126.58
08/22/2013,1830,126.55,126.68,126.38,126.63
08/22/2013,1930,126.63,126.78,126.55,126.68
08/22/2013,2005,126.68,126.68,126.15,126.18
08/23/2013,1630,126.13,126.20,125.83,125.95
08/23/2013,1730,125.93,126.60,125.80,126.30
08/23/2013,1830,126.40,126.40,126.15,126.22
08/23/2013,1930,126.13,126.30,125.65,125.72
08/23/2013,2005,125.70,126.10,125.53,125.65
08/26/2013,1630,125.68,125.97,125.58,125.72
08/26/2013,1730,125.72,125.72,124.45,124.63
08/26/2013,1830,124.63,124.65,123.53,124.40
08/26/2013,1930,124.38,124.45,124.00,124.15
08/26/2013,2005,124.18,124.33,122.93,123.10
08/27/2013,1630,125.70,125.70,125.20,125.50
08/27/2013,1730,125.47,125.78,125.40,125.63
08/27/2013,1830,125.58,125.65,125.53,125.60
08/27/2013,1930,125.60,125.68,125.53,125.68
08/27/2013,2005,125.70,125.97,125.60,125.93
08/28/2013,1630,126.47,126.83,126.47,126.63
08/28/2013,1730,126.58,127.18,126.50,127.18
08/28/2013,1830,127.18,127.18,126.75,126.75
08/28/2013,1930,126.80,126.90,126.63,126.85
08/28/2013,2005,126.78,126.85,126.58,126.65
08/29/2013,1630,126.85,126.85,126.45,126.47
08/29/2013,1730,126.47,127.00,126.47,126.95
08/29/2013,1830,126.95,127.00,126.78,126.88
08/29/2013,1930,126.85,126.90,126.43,126.43
08/29/2013,2005,126.45,126.97,126.38,126.90
08/30/2013,1630,127.75,127.95,127.53,127.68
08/30/2013,1730,127.68,127.68,127.45,127.60
08/30/2013,1830,127.58,127.93,127.45,127.80
08/30/2013,1930,127.78,127.78,127.55,127.68
08/30/2013,2005,127.58,128.20,127.40,127.80
09/03/2013,1630,127.93,128.45,127.83,128.43
09/03/2013,1730,128.43,129.07,128.38,128.97
09/03/2013,1830,129.00,129.03,128.82,128.85
09/03/2013,1930,128.90,128.95,128.43,128.45
09/03/2013,2005,128.40,128.53,128.07,128.50
09/04/2013,1630,128.32,128.60,128.28,128.35
09/04/2013,1730,128.35,128.35,127.68,127.75
09/04/2013,1830,127.80,127.80,127.25,127.65
09/04/2013,1930,127.60,127.95,127.53,127.95
09/04/2013,2005,127.97,128.32,127.88,128.10
09/05/2013,1630,128.28,128.53,128.18,128.18
09/05/2013,1730,128.15,128.18,127.70,128.03
09/05/2013,1830,128.05,128.05,127.65,127.88
09/05/2013,1930,127.88,127.95,127.72,127.88
09/05/2013,2005,127.93,127.93,127.63,127.72
09/06/2013,1630,127.03,127.22,126.60,126.88
09/06/2013,1730,126.83,127.65,126.65,127.30
09/06/2013,1830,127.35,127.58,126.88,126.88
09/06/2013,1930,126.93,127.13,126.70,126.97
09/06/2013,2005,126.93,127.05,126.93,127.05
09/09/2013,1630,127.08,127.15,126.53,126.72
09/09/2013,1730,126.72,126.80,126.22,126.60
09/09/2013,1830,126.53,126.72,126.40,126.50
09/09/2013,1930,126.53,126.78,126.43,126.72
09/09/2013,2005,126.68,127.10,126.63,127.00
09/10/2013,1630,126.70,127.03,126.68,126.80
09/10/2013,1730,126.78,126.97,126.72,126.83
09/10/2013,1830,126.83,126.97,126.78,126.80
09/10/2013,1930,126.90,126.97,126.80,126.90
09/10/2013,2005,126.90,126.90,126.78,126.78
09/11/2013,1630,126.70,127.38,126.70,127.38
09/11/2013,1730,127.38,128.20,127.22,127.90
09/11/2013,1830,127.88,127.97,127.60,127.70
09/11/2013,1930,127.68,127.72,127.22,127.30
09/11/2013,2005,127.28,127.30,127.10,127.13
09/12/2013,1630,127.65,127.65,127.28,127.43
09/12/2013,1730,127.38,127.53,127.13,127.45
09/12/2013,1830,127.35,128.13,127.33,128.13
09/12/2013,1930,128.18,128.30,127.85,127.90
09/12/2013,2005,127.88,127.88,127.58,127.68
09/13/2013,1630,128.07,128.13,127.90,127.95
09/13/2013,1730,127.90,128.25,127.85,127.95
09/13/2013,1830,128.00,128.05,127.88,127.97
09/13/2013,1930,127.93,128.03,127.80,127.88
09/13/2013,2005,127.85,128.25,127.85,128.10
09/16/2013,1630,128.50,128.63,128.10,128.50
09/16/2013,1730,128.50,128.88,128.50,128.72
09/16/2013,1830,128.70,128.78,128.53,128.53
09/16/2013,1930,128.57,128.63,128.45,128.60
09/16/2013,2005,128.60,128.63,128.35,128.47
09/17/2013,1630,127.25,127.70,127.22,127.35
09/17/2013,1730,127.38,127.58,126.80,127.03
09/17/2013,1830,127.03,127.28,126.90,127.10
09/17/2013,1930,127.00,127.38,126.83,127.05
09/17/2013,2005,127.05,127.25,126.80,126.95
09/18/2013,1630,126.43,126.60,126.25,126.50
09/18/2013,1730,126.55,126.85,126.55,126.72
09/18/2013,1830,126.72,127.10,126.68,126.75
09/18/2013,1930,126.78,127.33,126.78,127.03
09/18/2013,2005,127.05,127.38,126.88,127.22
09/19/2013,1630,127.78,127.90,127.65,127.75
09/19/2013,1730,127.78,127.90,127.63,127.75
09/19/2013,1830,127.78,128.18,127.72,128.10
09/19/2013,1930,128.15,128.20,127.90,128.10
09/19/2013,2005,128.15,128.35,128.13,128.13
09/20/2013,1630,128.30,128.70,128.20,128.47
09/20/2013,1730,128.53,129.25,128.35,129.20
09/20/2013,1830,129.22,129.50,129.10,129.40
09/20/2013,1930,129.43,129.82,129.43,129.45
09/20/2013,2005,129.43,129.47,129.18,129.22
09/23/2013,1630,129.80,130.72,129.75,130.60
09/23/2013,1730,130.60,130.82,130.43,130.65
09/23/2013,1830,130.65,131.10,130.60,130.93
09/23/2013,1930,130.93,131.25,130.82,131.20
09/23/2013,2005,131.22,131.32,131.00,131.03
09/24/2013,1630,131.10,131.65,131.05,131.55
09/24/2013,1730,131.57,131.95,131.35,131.90
09/24/2013,1830,131.85,132.13,131.70,131.90
09/24/2013,1930,131.90,132.38,131.85,132.38
09/24/2013,2005,132.30,132.97,132.30,132.85
09/25/2013,1630,132.60,133.00,132.57,132.90
09/25/2013,1730,132.90,132.90,132.45,132.45
09/25/2013,1830,132.43,132.47,131.95,132.03
09/25/2013,1930,132.05,132.38,132.00,132.28
09/25/2013,2005,132.30,132.38,131.90,132.07
09/26/2013,1630,132.28,132.90,132.15,132.80
09/26/2013,1730,132.85,133.13,132.78,132.80
09/26/2013,1830,132.78,133.30,132.72,133.22
09/26/2013,1930,133.15,133.22,133.00,133.20
09/26/2013,2005,133.20,133.47,133.20,133.22
09/27/2013,1630,133.03,133.18,132.72,132.80
09/27/2013,1730,132.80,133.30,132.80,133.22
09/27/2013,1830,133.22,134.00,133.22,133.47
09/27/2013,1930,133.45,133.82,133.38,133.53
09/27/2013,2005,133.50,133.68,133.13,133.22
09/30/2013,1630,132.72,132.90,132.35,132.57
09/30/2013,1730,132.55,132.63,132.45,132.55
09/30/2013,1830,132.57,133.57,132.55,133.20
09/30/2013,1930,133.18,133.60,133.13,133.32
09/30/2013,2005,133.35,133.65,133.18,133.22
10/01/2013,1630,132.85,133.28,132.80,133.15
10/01/2013,1730,133.18,133.63,133.13,133.57
10/01/2013,1830,133.53,133.68,133.43,133.47
10/01/2013,1930,133.53,133.70,133.35,133.45
10/01/2013,2005,133.47,134.50,133.47,134.43
10/02/2013,1630,134.10,134.57,133.80,134.43
10/02/2013,1730,134.43,134.57,134.28,134.45
10/02/2013,1830,134.45,134.88,134.43,134.70
10/02/2013,1930,134.68,134.88,134.10,134.18
10/02/2013,2005,134.18,134.72,134.18,134.60
10/03/2013,1630,134.30,134.30,133.55,133.93
10/03/2013,1730,133.97,134.18,133.93,134.05
10/03/2013,1830,134.05,134.15,133.90,133.93
10/03/2013,1930,133.90,134.13,133.90,134.10
10/03/2013,2005,134.07,134.18,133.85,133.88
10/04/2013,1630,133.55,133.97,133.45,133.85
10/04/2013,1730,133.88,134.00,133.72,133.95
10/04/2013,1830,133.95,134.13,133.80,134.13
10/04/2013,1930,134.13,134.35,134.07,134.30
10/04/2013,2005,134.30,134.35,134.15,134.15
10/07/2013,1630,133.82,134.35,133.75,134.35
10/07/2013,1730,134.25,134.25,133.88,133.88
10/07/2013,1830,133.93,133.93,133.35,133.55
10/07/2013,1930,133.65,133.70,133.53,133.65
10/07/2013,2005,133.60,133.85,133.60,133.63
10/08/2013,1630,133.65,134.60,133.63,134.40
10/08/2013,1730,134.43,134.78,134.43,134.53
10/08/2013,1830,134.53,134.63,134.43,134.43
10/08/2013,1930,134.43,134.57,134.30,134.38
10/08/2013,2005,134.40,134.63,134.38,134.63
10/09/2013,1630,134.32,134.70,134.28,134.60
10/09/2013,1730,134.60,134.63,134.35,134.47
10/09/2013,1830,134.50,134.53,134.07,134.18
10/09/2013,1930,134.18,134.18,133.72,134.13
10/09/2013,2005,134.13,134.63,134.10,134.53
10/10/2013,1630,134.50,135.70,134.50,135.57
10/10/2013,1730,135.55,135.82,135.40,135.53
10/10/2013,1830,135.57,135.78,135.57,135.68
10/10/2013,1930,135.68,135.70,135.55,135.63
10/10/2013,2005,135.65,136.32,135.60,136.22
10/11/2013,1630,136.72,137.95,136.72,137.72
10/11/2013,1730,137.72,137.82,137.40,137.55
10/11/2013,1830,137.57,137.57,137.28,137.40
10/11/2013,1930,137.40,137.50,137.22,137.25
10/11/2013,2005,137.22,137.53,137.20,137.40
10/14/2013,1630,137.82,138.18,137.53,137.93
10/14/2013,1730,137.93,138.05,137.78,137.85
10/14/2013,1830,137.80,137.85,137.32,137.43
10/14/2013,1930,137.43,137.60,137.05,137.20
10/14/2013,2005,137.18,137.63,137.18,137.45
10/15/2013,1630,136.70,136.78,136.47,136.57
10/15/2013,1730,136.55,136.68,135.47,135.70
10/15/2013,1830,135.72,136.38,135.70,136.32
10/15/2013,1930,136.30,136.38,136.03,136.13
10/15/2013,2005,136.20,136.22,135.75,135.80
10/16/2013,1630,136.32,136.47,136.10,136.45
10/16/2013,1730,136.43,136.43,135.57,135.93
10/16/2013,1830,135.95,136.13,135.88,136.05
10/16/2013,1930,136.10,136.38,135.93,136.20
10/16/2013,2005,136.20,136.28,135.90,135.93
10/17/2013,1630,136.13,137.10,136.07,137.05
10/17/2013,1730,137.05,137.15,136.75,136.88
10/17/2013,1830,136.85,136.85,136.60,136.63
10/17/2013,1930,136.68,136.68,135.57,135.60
10/17/2013,2005,135.60,135.60,134.85,134.88
10/18/2013,1630,134.72,135.65,134.68,135.20
10/18/2013,1730,135.22,135.22,134.38,134.78
10/18/2013,1830,134.63,134.95,134.55,134.78
10/18/2013,1930,134.78,134.93,134.53,134.85
10/18/2013,2005,134.85,135.47,134.75,134.85
10/21/2013,1630,134.82,135.25,134.55,135.13
10/21/2013,1730,135.25,135.32,134.72,135.22
10/21/2013,1830,135.25,135.32,135.10,135.15
10/21/2013,1930,135.25,135.28,134.75,134.80
10/21/2013,2005,134.78,134.78,134.35,134.60
10/22/2013,1630,134.93,135.47,134.82,135.47
10/22/2013,1730,135.45,135.50,135.10,135.30
10/22/2013,1830,135.32,135.43,135.10,135.43
10/22/2013,1930,135.45,135.82,135.40,135.68
10/22/2013,2005,135.72,136.22,135.50,136.10
10/23/2013,1630,136.13,136.53,135.78,135.82
10/23/2013,1730,135.85,136.97,135.72,136.88
10/23/2013,1830,136.85,136.88,135.60,136.03
10/23/2013,1930,135.95,136.10,135.72,135.90
10/23/2013,2005,135.93,136.07,135.57,135.60
10/24/2013,1630,135.80,135.85,135.45,135.60
10/24/2013,1730,135.57,135.70,135.45,135.53
10/24/2013,1830,135.53,135.65,135.32,135.65
10/24/2013,1930,135.50,135.50,135.05,135.28
10/24/2013,2005,135.38,135.38,135.10,135.28
10/25/2013,1630,135.53,135.82,135.35,135.47
10/25/2013,1730,135.47,135.55,135.20,135.28
10/25/2013,1830,135.28,135.93,135.20,135.65
10/25/2013,1930,135.63,135.63,134.95,134.97
10/25/2013,2005,134.97,135.05,134.53,135.03
10/28/2013,1630,135.57,135.80,135.40,135.55
10/28/2013,1730,135.55,135.60,135.05,135.07
10/28/2013,1830,135.10,135.47,134.97,135.45
10/28/2013,1930,135.47,135.88,135.35,135.72
10/28/2013,2005,135.72,135.95,135.70,135.93
10/29/2013,1630,135.78,135.82,135.13,135.15
10/29/2013,1730,135.18,135.55,135.15,135.43
10/29/2013,1830,135.50,136.30,135.50,136.07
10/29/2013,1930,136.05,136.20,135.97,136.15
10/29/2013,2005,136.13,136.13,135.68,135.95
10/30/2013,1630,135.57,135.57,135.15,135.28
10/30/2013,1730,135.38,135.55,135.22,135.38
10/30/2013,1830,135.40,135.50,135.28,135.30
10/30/2013,1930,135.30,135.30,133.97,134.45
10/30/2013,2005,134.45,134.47,133.55,133.78
10/31/2013,1630,133.90,134.13,133.90,134.05
10/31/2013,1730,134.00,134.18,133.22,133.43
10/31/2013,1830,133.43,133.50,133.18,133.43
10/31/2013,1930,133.40,133.43,132.70,133.13
10/31/2013,2005,133.15,133.30,132.50,132.97
11/01/2013,1630,133.07,133.32,132.63,132.78
11/01/2013,1730,132.80,132.82,132.35,132.45
11/01/2013,1830,132.50,133.13,132.45,133.05
11/01/2013,1930,133.07,133.18,132.78,132.82
11/01/2013,2005,132.85,133.00,132.30,132.50
11/04/2013,1630,132.53,132.68,132.30,132.55
11/04/2013,1730,132.53,132.57,132.35,132.45
11/04/2013,1830,132.45,132.47,132.13,132.15
11/04/2013,1930,132.20,132.35,132.03,132.15
11/04/2013,2005,132.15,132.82,132.15,132.65
11/05/2013,1630,133.25,133.72,133.22,133.63
11/05/2013,1730,133.60,134.25,133.60,133.97
11/05/2013,1830,133.93,134.13,133.78,134.03
11/05/2013,1930,134.00,134.25,133.80,134.15
11/05/2013,2005,134.13,134.20,133.90,134.07
11/06/2013,1630,134.25,134.57,134.10,134.47
11/06/2013,1730,134.47,134.57,134.40,134.50
11/06/2013,1830,134.53,134.68,134.50,134.53
11/06/2013,1930,134.50,134.63,134.45,134.57
11/06/2013,2005,134.55,134.60,134.40,134.45
11/07/2013,1630,134.30,134.35,134.07,134.32
11/07/2013,1730,134.30,134.32,134.10,134.18
11/07/2013,1830,134.13,134.28,133.90,134.00
11/07/2013,1930,133.95,134.00,133.57,133.70
11/07/2013,2005,133.72,133.97,133.65,133.85
11/08/2013,1630,134.35,135.03,134.32,134.88
11/08/2013,1730,134.88,134.93,134.70,134.88
11/08/2013,1830,134.85,134.93,133.68,134.25
11/08/2013,1930,134.30,134.38,133.85,134.07
11/08/2013,2005,134.07,134.13,133.30,133.57
11/11/2013,1630,133.57,133.82,133.20,133.35
11/11/2013,1730,133.38,133.72,133.22,133.65
11/11/2013,1830,133.70,133.70,133.45,133.45
11/11/2013,1930,133.45,133.65,133.32,133.57
11/11/2013,2005,133.53,133.53,133.13,133.28
11/12/2013,1630,133.30,134.13,133.28,133.60
11/12/2013,1730,133.57,133.65,133.20,133.55
11/12/2013,1830,133.53,133.57,133.32,133.38
11/12/2013,1930,133.35,133.47,133.22,133.22
11/12/2013,2005,133.25,133.25,133.03,133.05
11/13/2013,1630,133.05,133.38,132.88,133.35
11/13/2013,1730,133.28,133.85,133.07,133.65
11/13/2013,1830,133.68,133.82,133.60,133.72
11/13/2013,1930,133.72,133.72,133.50,133.50
11/13/2013,2005,133.50,133.70,133.45,133.53
11/14/2013,1630,134.00,134.25,133.95,134.20
11/14/2013,1730,134.20,134.28,133.88,134.18
11/14/2013,1830,134.15,134.18,134.03,134.05
11/14/2013,1930,134.07,134.20,134.00,134.13
11/14/2013,2005,134.07,134.18,134.05,134.15
11/15/2013,1630,134.05,134.18,134.00,134.15
11/15/2013,1730,134.05,134.28,133.97,134.20
11/15/2013,1830,134.20,134.60,134.15,134.60
11/15/2013,1930,134.57,134.72,134.55,134.65
11/15/2013,2005,134.63,134.82,134.55,134.80
11/18/2013,1630,134.80,134.80,134.50,134.60
11/18/2013,1730,134.63,135.00,134.53,134.88
11/18/2013,1830,134.88,134.93,133.97,134.03
11/18/2013,1930,134.07,134.07,132.93,133.22
11/18/2013,2005,133.25,133.50,133.07,133.13
11/19/2013,1630,132.90,132.95,132.45,132.65
11/19/2013,1730,132.68,132.72,131.38,131.70
11/19/2013,1830,131.65,131.95,130.65,131.20
11/19/2013,1930,131.18,131.53,130.88,130.97
11/19/2013,2005,131.00,131.43,130.97,131.22
11/20/2013,1630,131.45,131.95,131.35,131.50
11/20/2013,1730,131.50,131.72,131.32,131.70
11/20/2013,1830,131.68,131.70,131.10,131.10
11/20/2013,1930,131.10,131.60,131.10,131.45
11/20/2013,2005,131.47,131.80,131.45,131.68
11/21/2013,1630,131.55,131.70,131.25,131.70
11/21/2013,1730,131.72,132.43,131.57,132.18
11/21/2013,1830,132.18,132.35,132.10,132.18
11/21/2013,1930,132.22,132.22,132.15,132.18
11/21/2013,2005,132.20,132.30,132.07,132.20
11/22/2013,1630,132.30,132.50,132.20,132.28
11/22/2013,1730,132.25,132.38,132.15,132.20
11/22/2013,1830,132.20,132.28,132.03,132.13
11/22/2013,1930,132.03,132.22,132.03,132.13
11/22/2013,2005,132.10,132.40,132.10,132.35
11/25/2013,1630,132.63,132.78,132.15,132.20
11/25/2013,1730,132.18,132.18,131.63,131.82
11/25/2013,1830,131.85,131.97,131.57,131.75
11/25/2013,1930,131.75,131.85,131.68,131.70
11/25/2013,2005,131.75,131.75,131.57,131.70
11/26/2013,1630,131.95,132.05,131.80,131.93
11/26/2013,1730,131.93,132.35,131.93,132.05
11/26/2013,1830,132.03,133.53,132.03,133.18
11/26/2013,1930,133.18,133.18,132.93,133.15
11/26/2013,2005,133.10,133.28,133.00,133.20
11/27/2013,1630,133.18,134.15,133.10,133.78
11/27/2013,1730,133.70,133.90,133.68,133.72
11/27/2013,1830,133.68,133.95,133.65,133.90
11/27/2013,1930,133.88,134.15,133.78,134.07
11/27/2013,2005,134.05,134.32,133.97,134.25
11/29/2013,1630,134.38,134.53,134.28,134.35
11/29/2013,1730,134.30,134.43,134.28,134.38
11/29/2013,1830,134.38,134.47,134.28,134.30
11/29/2013,1930,134.30,134.38,134.10,134.13
12/02/2013,1630,134.47,134.70,134.25,134.30
12/02/2013,1730,134.30,134.47,134.18,134.25
12/02/2013,1830,134.25,134.35,134.05,134.18
12/02/2013,1930,134.20,134.30,134.10,134.18
12/02/2013,2005,134.13,134.32,134.10,134.22
12/03/2013,1630,134.18,134.28,134.05,134.20
12/03/2013,1730,134.20,134.35,133.82,133.88
12/03/2013,1830,133.85,134.13,133.78,134.05
12/03/2013,1930,134.03,134.07,133.70,133.75
12/03/2013,2005,133.75,134.07,133.65,133.72
12/04/2013,1630,134.07,134.22,133.75,133.75
12/04/2013,1730,133.72,133.78,133.32,133.53
12/04/2013,1830,133.53,133.78,133.32,133.57
12/04/2013,1930,133.63,133.68,133.47,133.68
12/04/2013,2005,133.68,134.15,133.68,133.95
12/05/2013,1630,134.55,134.70,134.15,134.18
12/05/2013,1730,134.18,134.22,133.43,133.95
12/05/2013,1830,133.90,133.90,133.80,133.82
12/05/2013,1930,133.82,133.93,133.22,133.22
12/05/2013,2005,133.22,133.32,132.88,133.18
12/06/2013,1630,133.05,133.10,132.60,133.03
12/06/2013,1730,133.03,133.07,132.82,132.93
12/06/2013,1830,132.93,133.25,132.90,133.15
12/06/2013,1930,133.18,133.32,133.07,133.32
12/06/2013,2005,133.32,133.43,133.13,133.15
12/09/2013,1630,133.35,133.88,133.30,133.70
12/09/2013,1730,133.70,134.07,133.47,133.88
12/09/2013,1830,133.93,133.93,133.65,133.70
12/09/2013,1930,133.68,133.72,133.57,133.63
12/09/2013,2005,133.63,134.10,133.55,134.03
12/10/2013,1630,133.97,134.03,133.68,133.82
12/10/2013,1730,133.85,133.93,133.68,133.70
12/10/2013,1830,133.72,134.38,133.70,134.03
12/10/2013,1930,134.03,134.22,133.95,134.10
12/10/2013,2005,134.13,134.45,133.97,134.32
12/11/2013,1630,134.40,134.43,134.22,134.40
12/11/2013,1730,134.38,134.63,134.30,134.43
12/11/2013,1830,134.43,134.50,134.13,134.28
12/11/2013,1930,134.22,134.38,134.10,134.20
12/11/2013,2005,134.20,134.53,134.18,134.43
12/12/2013,1630,135.35,135.68,135.05,135.45
12/12/2013,1730,135.47,135.72,135.43,135.65
12/12/2013,1830,135.68,136.25,135.63,135.95
12/12/2013,1930,135.95,136.00,135.68,135.72
12/12/2013,2005,135.72,135.88,135.68,135.78
12/13/2013,1630,136.03,136.18,135.85,136.07
12/13/2013,1730,136.10,136.20,135.53,135.60
12/13/2013,1830,135.57,135.82,135.53,135.60
12/13/2013,1930,135.60,135.95,135.25,135.85
12/13/2013,2005,135.85,136.00,135.85,135.93
12/16/2013,1630,135.82,136.00,135.35,135.70
12/16/2013,1730,135.68,135.93,135.57,135.90
12/16/2013,1830,135.88,136.50,135.88,136.38
12/16/2013,1930,136.32,136.97,136.32,136.90
12/16/2013,2005,136.95,137.30,136.82,136.97
12/17/2013,1630,136.78,136.82,136.45,136.68
12/17/2013,1730,136.68,136.80,136.18,136.40
12/17/2013,1830,136.40,136.47,135.68,135.97
12/17/2013,1930,135.93,136.07,135.68,136.03
12/17/2013,2005,136.00,136.20,135.95,136.10
12/18/2013,1630,135.55,135.60,135.35,135.57
12/18/2013,1730,135.50,135.50,135.00,135.18
12/18/2013,1830,135.18,135.55,135.07,135.15
12/18/2013,1930,135.20,135.32,135.05,135.13
12/18/2013,2005,135.15,135.15,134.85,134.93
12/19/2013,1630,135.18,135.43,135.05,135.25
12/19/2013,1730,135.25,135.65,135.22,135.30
12/19/2013,1830,135.30,135.63,135.28,135.55
12/19/2013,1930,135.53,135.55,135.45,135.50
12/19/2013,2005,135.55,135.80,135.53,135.70
12/20/2013,1630,135.38,135.80,135.30,135.72
12/20/2013,1730,135.70,136.15,135.65,136.00
12/20/2013,1830,135.97,136.07,135.78,135.90
12/20/2013,1930,135.95,136.03,135.65,135.75
12/20/2013,2005,135.78,135.85,135.68,135.78
12/23/2013,1630,135.47,135.95,135.47,135.72
12/23/2013,1730,135.78,135.82,135.60,135.65
12/23/2013,1830,135.72,135.72,135.32,135.38
12/23/2013,1930,135.38,135.38,135.07,135.07
12/23/2013,2005,135.15,135.60,135.13,135.60
12/24/2013,1630,134.95,135.22,134.95,135.10
12/24/2013,1730,135.07,135.20,134.95,135.00
12/24/2013,1830,134.95,135.38,134.82,135.22
12/24/2013,1930,135.28,135.35,134.82,134.82
12/26/2013,1630,135.35,135.60,135.20,135.47
12/26/2013,1730,135.47,135.60,135.38,135.57
12/26/2013,1830,135.60,135.70,135.47,135.68
12/26/2013,1930,135.68,135.72,135.63,135.68
12/26/2013,2005,135.60,135.72,135.47,135.60
12/27/2013,1630,135.63,136.28,135.57,136.22
12/27/2013,1730,136.20,136.55,136.03,136.43
12/27/2013,1830,136.43,136.72,136.13,136.68
12/27/2013,1930,136.63,136.72,135.97,136.25
12/27/2013,2005,136.28,136.35,135.97,136.25
12/30/2013,1630,136.18,136.22,135.93,135.97
12/30/2013,1730,135.95,135.97,135.32,135.63
12/30/2013,1830,135.65,135.65,135.00,135.53
12/30/2013,1930,135.55,135.85,135.47,135.80
12/30/2013,2005,135.78,136.28,135.75,136.13
12/31/2013,1630,136.25,136.32,136.05,136.18
12/31/2013,1730,136.15,136.28,135.90,136.07
12/31/2013,1830,136.05,136.05,135.90,135.97
12/31/2013,1930,135.93,136.00,135.72,135.85
12/31/2013,2005,135.80,136.03,135.53,135.68
01/02/2014,1630,135.72,136.18,135.72,136.10
01/02/2014,1730,136.13,136.15,135.63,136.07
01/02/2014,1830,136.07,136.40,136.05,136.30
01/02/2014,1930,136.38,136.47,135.82,135.93
01/02/2014,2005,135.93,136.07,135.28,135.47
01/03/2014,1630,135.88,136.22,135.80,136.10
01/03/2014,1730,136.10,136.13,135.82,135.97
01/03/2014,1830,135.95,136.13,135.95,136.00
01/03/2014,1930,136.03,136.35,135.97,136.20
01/03/2014,2005,136.25,136.30,135.95,136.30
01/06/2014,1630,136.68,136.97,136.65,136.72
01/06/2014,1730,136.72,136.97,136.72,136.82
01/06/2014,1830,136.82,136.95,136.75,136.75
01/06/2014,1930,136.72,136.72,136.32,136.47
01/06/2014,2005,136.43,136.50,136.32,136.38
01/07/2014,1630,136.53,136.72,136.22,136.43
01/07/2014,1730,136.43,136.53,136.10,136.40
01/07/2014,1830,136.35,136.45,136.07,136.30
01/07/2014,1930,136.30,136.30,135.88,136.07
01/07/2014,2005,136.07,136.18,135.80,135.93
01/08/2014,1630,135.78,136.10,135.72,136.05
01/08/2014,1730,136.05,136.47,136.03,136.43
01/08/2014,1830,136.43,136.65,136.38,136.57
01/08/2014,1930,136.57,136.85,136.22,136.47
01/08/2014,2005,136.50,136.72,136.28,136.70
01/09/2014,1630,136.65,137.65,136.63,137.38
01/09/2014,1730,137.38,137.68,137.35,137.68
01/09/2014,1830,137.63,137.72,137.25,137.40
01/09/2014,1930,137.35,137.35,136.95,137.15
01/09/2014,2005,137.15,137.30,136.97,137.07
01/10/2014,1630,137.25,137.57,137.22,137.28
01/10/2014,1730,137.28,137.53,137.22,137.45
01/10/2014,1830,137.50,137.65,136.32,136.35
01/10/2014,1930,136.30,136.50,135.97,136.07
01/10/2014,2005,136.13,136.25,135.97,136.18
01/13/2014,1630,136.32,136.55,136.05,136.05
01/13/2014,1730,136.03,136.10,134.22,134.82
01/13/2014,1830,134.80,135.15,134.78,135.05
01/13/2014,1930,135.10,135.22,135.03,135.05
01/13/2014,2005,135.07,135.13,134.65,134.82
01/14/2014,1630,134.72,135.43,134.60,135.43
01/14/2014,1730,135.40,135.63,135.32,135.63
01/14/2014,1830,135.63,135.70,135.38,135.68
01/14/2014,1930,135.70,135.70,135.32,135.40
01/14/2014,2005,135.40,135.50,135.07,135.18
01/15/2014,1630,135.53,136.10,135.53,136.00
01/15/2014,1730,135.97,136.13,135.88,136.10
01/15/2014,1830,136.15,136.35,135.95,136.22
01/15/2014,1930,136.20,136.60,135.93,136.28
01/15/2014,2005,136.28,136.35,135.90,136.28
01/16/2014,1630,136.88,137.30,136.32,136.40
01/16/2014,1730,136.38,137.03,136.20,136.72
01/16/2014,1830,136.70,137.28,136.70,137.22
01/16/2014,1930,137.22,137.25,136.68,136.68
01/16/2014,2005,136.68,136.88,136.50,136.50
01/17/2014,1630,135.82,136.13,135.53,136.00
01/17/2014,1730,136.03,136.45,135.90,136.43
01/17/2014,1830,136.45,136.50,136.10,136.28
01/17/2014,1930,136.32,136.47,136.05,136.10
01/17/2014,2005,136.15,136.45,136.07,136.18
01/21/2014,1630,136.22,136.80,136.20,136.72
01/21/2014,1730,136.70,137.10,136.55,136.72
01/21/2014,1830,136.75,137.05,136.72,136.97
01/21/2014,1930,136.97,137.07,136.60,136.65
01/21/2014,2005,136.60,136.90,136.55,136.78
01/22/2014,1630,136.15,136.22,135.88,136.10
01/22/2014,1730,136.15,136.63,135.93,136.45
01/22/2014,1830,136.43,136.47,136.13,136.43
01/22/2014,1930,136.38,139.03,136.35,138.57
01/22/2014,2005,138.47,138.90,138.32,138.78
01/23/2014,1630,138.13,138.68,137.28,137.28
01/23/2014,1730,137.30,138.10,137.28,138.03
01/23/2014,1830,138.07,138.07,137.35,137.57
01/23/2014,1930,137.53,138.10,137.35,137.75
01/23/2014,2005,137.72,138.15,137.50,138.07
01/24/2014,1630,137.88,137.88,136.90,136.97
01/24/2014,1730,137.03,137.32,136.82,136.88
01/24/2014,1830,136.85,137.15,136.78,137.15
01/24/2014,1930,137.13,137.63,136.97,137.57
01/24/2014,2005,137.57,137.70,137.13,137.18
01/27/2014,1630,136.68,136.72,135.72,136.03
01/27/2014,1730,136.00,137.05,135.88,136.82
01/27/2014,1830,136.82,137.35,136.45,136.72
01/27/2014,1930,136.82,137.00,136.50,136.85
01/27/2014,2005,136.88,137.05,136.65,136.88
01/28/2014,1630,136.60,137.07,136.57,136.65
01/28/2014,1730,136.57,136.72,136.28,136.50
01/28/2014,1830,136.45,136.60,136.25,136.55
01/28/2014,1930,136.60,136.82,136.43,136.72
01/28/2014,2005,136.70,136.70,136.35,136.65
01/29/2014,1630,136.00,136.18,134.75,136.05
01/29/2014,1730,136.15,136.78,136.10,136.65
01/29/2014,1830,136.63,137.32,136.20,137.05
01/29/2014,1930,137.05,137.63,137.05,137.57
01/29/2014,2005,137.57,137.63,137.28,137.38
01/30/2014,1630,136.95,137.43,136.85,137.32
01/30/2014,1730,137.38,137.47,137.07,137.30
01/30/2014,1830,137.40,137.43,136.90,137.07
01/30/2014,1930,137.15,137.20,136.70,137.05
01/30/2014,2005,137.07,137.20,136.90,136.93
01/31/2014,1630,136.45,137.30,136.35,137.22
01/31/2014,1730,137.28,138.07,137.20,137.78
01/31/2014,1830,137.75,137.97,137.32,137.65
01/31/2014,1930,137.63,137.88,137.32,137.47
01/31/2014,2005,137.50,137.75,137.07,137.60
02/03/2014,1630,137.32,137.32,136.63,136.95
02/03/2014,1730,136.93,136.93,136.03,136.30
02/03/2014,1830,136.32,136.63,136.03,136.53
02/03/2014,1930,136.50,136.93,136.40,136.78
02/03/2014,2005,136.80,136.80,136.18,136.30
02/04/2014,1630,136.25,136.72,136.03,136.15
02/04/2014,1730,136.18,136.28,135.82,136.00
02/04/2014,1830,135.97,136.20,135.82,135.95
02/04/2014,1930,135.97,136.10,135.80,135.95
02/04/2014,2005,135.82,135.90,135.13,135.35
02/05/2014,1630,135.28,135.93,135.13,135.63
02/05/2014,1730,135.63,135.72,135.47,135.72
02/05/2014,1830,135.68,136.05,135.47,135.57
02/05/2014,1930,135.65,135.78,135.22,135.50
02/05/2014,2005,135.47,135.55,135.15,135.30
02/06/2014,1630,135.10,135.40,134.85,134.90
02/06/2014,1730,134.93,135.20,134.68,134.72
02/06/2014,1830,134.78,135.13,134.65,134.90
02/06/2014,1930,134.93,135.72,134.88,135.68
02/06/2014,2005,135.65,135.72,135.22,135.72
02/07/2014,1630,135.50,135.75,135.38,135.47
02/07/2014,1730,135.43,136.22,135.05,135.90
02/07/2014,1830,135.95,136.05,135.47,135.75
02/07/2014,1930,135.72,136.07,135.72,135.85
02/07/2014,2005,135.82,136.15,135.75,136.05
02/10/2014,1630,135.93,136.38,135.35,135.80
02/10/2014,1730,135.78,135.90,135.47,135.85
02/10/2014,1830,135.82,135.95,135.63,135.80
02/10/2014,1930,135.80,135.93,135.70,135.80
02/10/2014,2005,135.82,136.18,135.68,136.05
02/11/2014,1630,136.18,137.10,136.13,137.05
02/11/2014,1730,137.05,137.57,136.85,137.45
02/11/2014,1830,137.38,137.50,137.13,137.30
02/11/2014,1930,137.25,137.60,137.13,137.22
02/11/2014,2005,137.20,137.22,136.90,137.03
02/12/2014,1630,137.38,137.47,136.90,137.20
02/12/2014,1730,137.20,137.38,136.88,137.00
02/12/2014,1830,137.00,137.05,136.45,136.75
02/12/2014,1930,136.75,137.00,136.63,136.82
02/12/2014,2005,136.82,136.93,136.53,136.70
02/13/2014,1630,137.43,138.03,137.43,137.85
02/13/2014,1730,137.82,138.47,137.82,138.38
02/13/2014,1830,138.40,138.75,138.30,138.60
02/13/2014,1930,138.60,138.68,137.97,138.13
02/13/2014,2005,138.15,139.00,138.10,138.88
02/14/2014,1630,139.32,139.43,138.85,138.88
02/14/2014,1730,138.93,139.05,138.70,138.90
02/14/2014,1830,138.85,138.90,138.35,138.70
02/14/2014,1930,138.57,138.72,138.53,138.72
02/14/2014,2005,138.70,138.95,138.63,138.82
02/18/2014,1630,138.93,139.70,138.82,139.38
02/18/2014,1730,139.40,139.57,139.28,139.40
02/18/2014,1830,139.43,139.45,139.28,139.32
02/18/2014,1930,139.40,139.53,139.28,139.35
02/18/2014,2005,139.43,140.03,139.40,140.00
02/19/2014,1630,139.80,140.07,139.43,139.97
02/19/2014,1730,139.97,140.32,139.22,139.78
02/19/2014,1830,139.88,140.28,139.78,140.13
02/19/2014,1930,140.10,140.18,139.60,139.60
02/19/2014,2005,139.57,139.60,139.32,139.53
02/20/2014,1630,139.47,139.57,139.10,139.53
02/20/2014,1730,139.53,139.65,139.35,139.55
02/20/2014,1830,139.57,139.85,139.40,139.45
02/20/2014,1930,139.45,139.65,139.40,139.50
02/20/2014,2005,139.50,139.63,139.25,139.60
02/21/2014,1630,139.70,139.78,139.38,139.47
02/21/2014,1730,139.45,139.45,138.95,139.15
02/21/2014,1830,139.18,139.22,138.85,139.22
02/21/2014,1930,139.22,139.75,139.03,139.65
02/21/2014,2005,139.65,139.70,138.95,139.18
02/24/2014,1630,139.13,139.57,138.53,139.07
02/24/2014,1730,139.07,139.20,138.38,138.50
02/24/2014,1830,138.45,138.68,138.40,138.47
02/24/2014,1930,138.50,138.72,138.47,138.70
02/24/2014,2005,138.68,138.80,138.47,138.57
02/25/2014,1630,138.72,138.93,138.25,138.80
02/25/2014,1730,138.88,139.20,138.68,138.97
02/25/2014,1830,138.97,139.32,138.95,139.10
02/25/2014,1930,139.13,139.38,139.05,139.28
02/25/2014,2005,139.25,139.68,139.25,139.32
02/26/2014,1630,140.47,140.55,139.60,139.65
02/26/2014,1730,139.68,140.18,139.60,139.82
02/26/2014,1830,139.80,140.18,139.75,139.95
02/26/2014,1930,139.93,140.30,139.93,140.30
02/26/2014,2005,140.28,140.32,139.82,140.32
02/27/2014,1630,140.90,140.90,140.57,140.78
02/27/2014,1730,140.85,141.18,140.57,140.75
02/27/2014,1830,140.75,140.93,139.55,139.70
02/27/2014,1930,139.63,140.03,139.10,139.45
02/27/2014,2005,139.53,140.00,139.50,139.88
02/28/2014,1630,139.90,140.05,139.35,139.45
02/28/2014,1730,139.43,139.85,139.18,139.55
02/28/2014,1830,139.50,140.00,139.40,140.00
02/28/2014,1930,140.00,140.20,139.68,139.80
02/28/2014,2005,139.75,139.88,138.78,139.32
03/03/2014,1630,138.90,138.95,138.25,138.28
03/03/2014,1730,138.30,138.60,137.85,138.57
03/03/2014,1830,138.55,138.72,138.18,138.30
03/03/2014,1930,138.30,138.97,138.22,138.97
03/03/2014,2005,138.95,139.65,138.95,139.65
03/04/2014,1630,139.88,140.47,139.85,140.20
03/04/2014,1730,140.20,141.00,140.18,141.00
03/04/2014,1830,141.05,141.45,140.32,140.65
03/04/2014,1930,140.63,140.88,140.45,140.75
03/04/2014,2005,140.80,140.88,140.63,140.65
03/05/2014,1630,141.32,141.93,140.45,140.78
03/05/2014,1730,140.70,141.03,139.43,139.68
03/05/2014,1830,139.68,139.75,138.05,138.65
03/05/2014,1930,138.63,139.15,138.18,139.05
03/05/2014,2005,139.07,140.45,138.90,140.15
03/06/2014,1630,139.97,140.03,139.38,139.47
03/06/2014,1730,139.47,139.70,139.25,139.57
03/06/2014,1830,139.45,139.78,139.45,139.47
03/06/2014,1930,139.45,139.57,139.30,139.45
03/06/2014,2005,139.43,139.50,139.13,139.20
03/07/2014,1630,139.13,139.75,139.10,139.25
03/07/2014,1730,139.32,139.65,139.22,139.57
03/07/2014,1830,139.57,140.13,139.55,140.00
03/07/2014,1930,139.93,140.38,139.85,140.10
03/07/2014,2005,140.07,140.18,139.88,140.00
03/10/2014,1630,139.95,140.55,139.72,140.45
03/10/2014,1730,140.45,140.65,140.13,140.47
03/10/2014,1830,140.47,141.75,140.28,141.43
03/10/2014,1930,141.45,141.80,141.40,141.70
03/10/2014,2005,141.65,142.05,141.55,141.90
03/11/2014,1630,142.43,142.95,142.40,142.70
03/11/2014,1730,142.70,142.72,142.13,142.13
03/11/2014,1830,142.32,142.35,141.55,141.60
03/11/2014,1930,141.60,141.70,141.15,141.35
03/11/2014,2005,141.35,141.97,141.32,141.82
03/12/2014,1630,142.13,142.25,141.95,142.05
03/12/2014,1730,142.03,142.55,141.82,142.40
03/12/2014,1830,142.43,142.55,142.15,142.38
03/12/2014,1930,142.32,142.55,142.20,142.25
03/12/2014,2005,142.28,142.35,142.22,142.28
03/13/2014,1630,142.28,142.28,141.43,141.65
03/13/2014,1730,141.50,142.03,141.50,141.95
03/13/2014,1830,141.93,142.65,141.85,142.55
03/13/2014,1930,142.55,143.00,142.15,142.22
03/13/2014,2005,142.20,142.53,142.10,142.38
03/14/2014,1630,142.55,143.05,142.53,142.78
03/14/2014,1730,142.82,143.63,142.82,143.40
03/14/2014,1830,143.57,143.82,143.13,143.78
03/14/2014,1930,143.75,143.93,143.20,143.35
03/14/2014,2005,143.28,143.57,143.28,143.40
03/17/2014,1630,143.35,143.82,143.25,143.47
03/17/2014,1730,143.53,144.20,143.53,143.90
03/17/2014,1830,143.90,144.38,143.85,143.85
03/17/2014,1930,143.85,144.18,143.85,143.95
03/17/2014,2005,143.90,144.38,143.90,144.30
03/18/2014,1630,143.75,144.28,143.72,143.93
03/18/2014,1730,143.85,144.00,143.35,143.68
03/18/2014,1830,143.65,143.90,143.45,143.78
03/18/2014,1930,143.75,143.88,143.57,143.60
03/18/2014,2005,143.63,143.63,143.15,143.38
03/19/2014,1630,143.18,143.18,142.82,142.97
03/19/2014,1730,142.95,142.95,142.47,142.60
03/19/2014,1830,142.63,143.60,142.60,143.18
03/19/2014,1930,143.25,143.25,142.93,143.22
03/19/2014,2005,143.22,143.28,143.03,143.20
03/20/2014,1630,143.47,143.57,143.35,143.40
03/20/2014,1730,143.45,143.80,143.45,143.60
03/20/2014,1830,143.60,143.78,142.00,142.38
03/20/2014,1930,142.32,142.43,141.50,141.82
03/20/2014,2005,141.85,141.93,140.85,141.25
03/21/2014,1630,141.57,141.70,141.00,141.07
03/21/2014,1730,141.03,141.50,140.72,141.07
03/21/2014,1830,140.95,141.07,140.43,141.07
03/21/2014,1930,141.15,141.57,141.15,141.57
03/21/2014,2005,141.45,141.80,141.30,141.80
03/24/2014,1630,141.28,141.97,141.10,141.93
03/24/2014,1730,142.00,142.72,142.00,142.30
03/24/2014,1830,142.25,142.35,142.18,142.32
03/24/2014,1930,142.30,142.55,142.30,142.55
03/24/2014,2005,142.57,142.82,142.57,142.75
03/25/2014,1630,143.30,143.82,143.13,143.55
03/25/2014,1730,143.45,143.80,143.43,143.57
03/25/2014,1830,143.57,143.65,143.05,143.13
03/25/2014,1930,143.05,143.28,142.60,143.05
03/25/2014,2005,143.05,144.03,143.05,143.70
03/26/2014,1630,144.30,144.88,144.30,144.68
03/26/2014,1730,144.65,145.25,144.47,145.00
03/26/2014,1830,145.15,145.20,144.90,145.00
03/26/2014,1930,144.97,144.97,144.68,144.85
03/26/2014,2005,144.95,145.28,144.90,145.00
03/27/2014,1630,145.15,145.63,145.15,145.35
03/27/2014,1730,145.30,145.68,144.80,145.38
03/27/2014,1830,145.45,145.70,145.45,145.65
03/27/2014,1930,145.68,145.80,145.57,145.68
03/27/2014,2005,145.68,146.10,145.68,145.97
03/28/2014,1630,145.75,145.82,145.38,145.55
03/28/2014,1730,145.55,145.78,145.45,145.70
03/28/2014,1830,145.72,146.18,145.63,146.10
03/28/2014,1930,146.15,146.15,145.18,145.50
03/28/2014,2005,145.47,145.65,145.32,145.50
03/31/2014,1630,144.93,144.93,144.45,144.70
03/31/2014,1730,144.63,145.97,144.53,145.85
03/31/2014,1830,145.82,145.82,144.22,144.38
03/31/2014,1930,144.30,144.30,143.82,144.10
03/31/2014,2005,144.10,144.18,143.57,143.78
04/01/2014,1630,143.13,143.15,142.82,143.07
04/01/2014,1730,143.05,143.53,142.68,142.72
04/01/2014,1830,142.78,143.10,142.20,142.28
04/01/2014,1930,142.28,143.15,142.28,142.75
04/01/2014,2005,142.75,142.93,142.47,142.82
04/02/2014,1630,142.97,143.18,142.93,143.10
04/02/2014,1730,143.05,143.30,142.75,142.95
04/02/2014,1830,143.00,143.68,142.90,143.43
04/02/2014,1930,143.38,143.57,143.35,143.57
04/02/2014,2005,143.50,144.07,143.50,144.00
04/03/2014,1630,143.95,145.53,143.88,145.53
04/03/2014,1730,145.53,146.43,145.43,146.25
04/03/2014,1830,146.20,146.35,145.97,145.97
04/03/2014,1930,145.95,146.18,145.82,146.10
04/03/2014,2005,146.05,146.15,145.90,146.13
04/04/2014,1630,145.88,145.88,144.28,144.80
04/04/2014,1730,144.85,145.35,144.20,144.20
04/04/2014,1830,144.18,144.65,143.88,144.22
04/04/2014,1930,144.22,144.28,143.88,143.88
04/04/2014,2005,143.90,144.55,143.70,144.53
04/07/2014,1630,144.40,144.40,143.35,143.85
04/07/2014,1730,143.78,144.55,143.72,144.25
04/07/2014,1830,144.15,144.15,143.60,144.03
04/07/2014,1930,144.05,144.45,144.05,144.25
04/07/2014,2005,144.22,144.70,144.20,144.68
04/08/2014,1630,144.38,144.47,144.18,144.18
04/08/2014,1730,144.22,144.43,144.05,144.43
04/08/2014,1830,144.43,145.03,144.40,144.88
04/08/2014,1930,144.85,144.85,144.13,144.35
04/08/2014,2005,144.43,144.63,144.43,144.57
04/09/2014,1630,144.82,145.00,144.70,144.93
04/09/2014,1730,144.95,145.65,144.95,145.32
04/09/2014,1830,145.35,145.75,144.90,145.35
04/09/2014,1930,145.32,145.97,145.32,145.63
04/09/2014,2005,145.63,146.05,145.53,145.88
04/10/2014,1630,145.85,145.85,145.28,145.43
04/10/2014,1730,145.47,145.47,145.20,145.32
04/10/2014,1830,145.32,145.55,145.00,145.07
04/10/2014,1930,145.03,145.43,145.00,145.22
04/10/2014,2005,145.22,145.65,145.22,145.45
04/11/2014,1630,145.15,145.72,145.03,145.63
04/11/2014,1730,145.63,145.82,145.50,145.65
04/11/2014,1830,145.63,145.65,145.20,145.32
04/11/2014,1930,145.35,145.47,145.13,145.47
04/11/2014,2005,145.50,146.05,145.47,145.97
04/14/2014,1630,146.22,146.30,145.82,145.90
04/14/2014,1730,145.95,146.03,145.43,146.03
04/14/2014,1830,146.03,146.22,145.93,146.18
04/14/2014,1930,146.15,146.15,145.90,146.07
04/14/2014,2005,146.07,146.32,146.03,146.32
04/15/2014,1630,145.45,145.72,145.43,145.70
04/15/2014,1730,145.75,145.78,145.22,145.32
04/15/2014,1830,145.35,145.40,144.90,145.18
04/15/2014,1930,145.18,145.38,145.05,145.38
04/15/2014,2005,145.38,145.75,145.35,145.72
04/16/2014,1630,145.55,145.88,145.40,145.85
04/16/2014,1730,145.85,145.93,145.38,145.40
04/16/2014,1830,145.40,145.55,145.18,145.45
04/16/2014,1930,145.38,145.78,145.38,145.78
04/16/2014,2005,145.78,145.88,145.70,145.88
04/17/2014,1630,145.32,145.40,144.20,144.72
04/17/2014,1730,144.70,144.70,143.82,144.20
04/17/2014,1830,144.18,144.28,143.85,144.00
04/17/2014,1930,144.00,144.10,143.90,143.95
04/17/2014,2005,143.93,144.13,143.85,144.07
04/21/2014,1630,144.22,144.22,143.65,143.70
04/21/2014,1730,143.68,143.70,143.35,143.50
04/21/2014,1830,143.45,143.47,143.15,143.15
04/21/2014,1930,143.18,143.78,143.18,143.78
04/21/2014,2005,143.72,144.10,143.68,143.97
04/22/2014,1630,144.20,144.85,144.07,144.80
04/22/2014,1730,144.80,145.25,144.57,144.90
04/22/2014,1830,144.88,144.88,144.57,144.75
04/22/2014,1930,144.75,144.80,144.38,144.40
04/22/2014,2005,144.35,144.50,144.20,144.22
04/23/2014,1630,144.25,144.63,144.13,144.32
04/23/2014,1730,144.32,144.38,144.07,144.13
04/23/2014,1830,144.18,144.53,144.10,144.40
04/23/2014,1930,144.40,144.72,144.40,144.45
04/23/2014,2005,144.45,144.55,144.38,144.40
04/24/2014,1630,144.95,145.15,144.75,145.00
04/24/2014,1730,145.00,145.53,144.97,145.25
04/24/2014,1830,145.28,145.35,145.18,145.18
04/24/2014,1930,145.18,145.43,145.18,145.35
04/24/2014,2005,145.43,145.63,145.32,145.43
04/25/2014,1630,145.70,146.00,145.60,146.00
04/25/2014,1730,145.97,146.25,145.82,145.97
04/25/2014,1830,145.82,145.93,145.65,145.85
04/25/2014,1930,145.88,146.10,145.82,146.10
04/25/2014,2005,146.10,146.15,145.60,145.75
04/28/2014,1630,145.88,146.28,145.55,145.93
04/28/2014,1730,145.88,147.25,145.88,147.25
04/28/2014,1830,147.25,148.15,147.22,148.00
04/28/2014,1930,148.00,148.07,147.20,147.28
04/28/2014,2005,147.35,147.70,147.25,147.60
04/29/2014,1630,147.65,147.68,147.20,147.57
04/29/2014,1730,147.63,147.65,146.90,147.28
04/29/2014,1830,147.28,148.07,147.28,147.93
04/29/2014,1930,147.93,147.97,147.60,147.82
04/29/2014,2005,147.82,148.13,147.75,147.88
04/30/2014,1630,147.72,148.15,147.72,148.00
04/30/2014,1730,148.00,148.13,147.55,148.00
04/30/2014,1830,148.00,149.05,148.00,148.50
04/30/2014,1930,148.50,148.88,148.40,148.65
04/30/2014,2005,148.65,148.90,148.55,148.65
05/01/2014,1630,149.85,151.63,149.65,150.88
05/01/2014,1730,150.95,151.53,150.88,151.20
05/01/2014,1830,151.18,151.30,150.90,151.30
05/01/2014,1930,151.25,151.63,151.10,151.63
05/01/2014,2005,151.63,151.63,151.60,151.63
05/02/2014,1630,152.25,152.47,151.93,152.38
05/02/2014,1730,152.43,152.65,152.25,152.53
05/02/2014,1830,152.53,152.78,152.50,152.70
05/02/2014,1930,152.72,154.63,151.32,151.70
05/02/2014,2005,151.68,151.88,150.88,151.57
05/05/2014,1630,151.65,151.82,151.30,151.80
05/05/2014,1730,151.82,152.25,151.75,152.03
05/05/2014,1830,152.00,152.55,151.85,152.00
05/05/2014,1930,151.97,152.10,150.57,150.75
05/05/2014,2005,150.68,151.15,150.60,151.07
05/06/2014,1630,151.95,153.00,151.82,152.90
05/06/2014,1730,152.90,153.15,152.60,152.95
05/06/2014,1830,152.95,153.47,152.82,153.10
05/06/2014,1930,153.13,153.72,152.70,152.88
05/06/2014,2005,152.88,152.88,152.25,152.40
05/07/2014,1630,153.85,154.05,152.70,153.55
05/07/2014,1730,153.55,154.00,152.55,152.60
05/07/2014,1830,152.68,153.00,152.10,152.78
05/07/2014,1930,152.82,152.82,152.25,152.28
05/07/2014,2005,152.28,152.35,151.80,151.95
05/08/2014,1630,152.50,152.50,151.82,151.88
05/08/2014,1730,151.82,152.05,151.45,151.55
05/08/2014,1830,151.57,151.65,151.32,151.45
05/08/2014,1930,151.43,151.95,151.43,151.53
05/08/2014,2005,151.50,151.75,151.38,151.47
05/09/2014,1630,151.05,152.05,150.95,151.65
05/09/2014,1730,151.70,152.53,151.70,151.80
05/09/2014,1830,151.80,152.85,151.78,152.55
05/09/2014,1930,152.70,152.70,152.30,152.57
05/09/2014,2005,152.63,152.88,152.57,152.60
05/12/2014,1630,152.82,153.13,152.43,152.97
05/12/2014,1730,153.00,153.97,152.90,153.97
05/12/2014,1830,153.97,154.32,153.75,154.10
05/12/2014,1930,154.15,154.32,153.38,153.43
05/12/2014,2005,153.43,153.68,153.05,153.30
05/13/2014,1630,153.60,154.05,153.47,153.85
05/13/2014,1730,153.88,154.05,153.10,153.40
05/13/2014,1830,153.35,153.43,152.75,153.13
05/13/2014,1930,153.18,153.28,152.88,153.03
05/13/2014,2005,152.97,153.07,152.82,152.88
05/14/2014,1630,153.40,154.28,153.25,153.65
05/14/2014,1730,153.68,154.30,153.50,154.07
05/14/2014,1830,154.10,154.25,153.85,154.03
05/14/2014,1930,154.00,154.05,153.90,153.95
05/14/2014,2005,153.93,154.07,153.68,153.95
05/15/2014,1630,154.15,155.47,153.57,154.10
05/15/2014,1730,154.07,154.32,153.45,153.47
05/15/2014,1830,153.53,153.65,153.28,153.57
05/15/2014,1930,153.57,153.68,153.20,153.55
05/15/2014,2005,153.45,153.93,153.43,153.68
05/16/2014,1630,153.53,153.63,153.15,153.55
05/16/2014,1730,153.55,153.90,153.47,153.60
05/16/2014,1830,153.60,154.07,153.55,153.88
05/16/2014,1930,153.93,154.53,153.93,154.35
05/16/2014,2005,154.30,154.57,154.28,154.35
05/19/2014,1630,154.60,155.82,154.60,155.43
05/19/2014,1730,155.47,155.80,155.43,155.60
05/19/2014,1830,155.75,157.07,155.75,156.97
05/19/2014,1930,157.03,157.47,156.95,157.32
05/19/2014,2005,157.32,157.47,157.30,157.32
05/20/2014,1630,157.40,157.63,156.55,156.97
05/20/2014,1730,157.00,157.95,157.00,157.80
05/20/2014,1830,157.82,159.05,157.65,158.13
05/20/2014,1930,158.07,158.10,156.68,157.03
05/20/2014,2005,157.10,157.32,156.82,157.18
05/21/2014,1630,157.78,158.45,157.70,158.07
05/21/2014,1730,157.97,158.35,157.68,158.32
05/21/2014,1830,158.25,158.60,157.88,158.13
05/21/2014,1930,158.03,158.15,157.38,157.85
05/21/2014,2005,157.90,158.25,157.72,158.18
05/22/2014,1630,157.85,157.90,157.60,157.65
05/22/2014,1730,157.65,157.75,155.75,156.63
05/22/2014,1830,156.63,156.97,156.20,156.20
05/22/2014,1930,156.18,156.60,155.82,156.47
05/22/2014,2005,156.40,156.85,156.40,156.60
05/23/2014,1630,156.07,156.25,155.25,155.43
05/23/2014,1730,155.45,155.63,155.05,155.20
05/23/2014,1830,155.25,155.25,154.65,154.65
05/23/2014,1930,154.63,155.05,154.32,154.50
05/23/2014,2005,154.63,154.63,153.95,154.10
05/27/2014,1630,154.65,155.25,154.47,154.85
05/27/2014,1730,154.88,155.45,154.88,155.07
05/27/2014,1830,155.10,155.22,154.82,155.00
05/27/2014,1930,155.00,155.05,154.78,154.78
05/27/2014,2005,154.78,154.85,154.68,154.85
05/28/2014,1630,156.05,156.53,155.93,156.15
05/28/2014,1730,156.15,157.05,155.97,156.90
05/28/2014,1830,156.85,157.05,156.68,156.80
05/28/2014,1930,156.78,156.85,156.43,156.43
05/28/2014,2005,156.43,156.80,156.35,156.78
05/29/2014,1630,158.20,158.72,158.10,158.63
05/29/2014,1730,158.63,159.13,158.38,159.00
05/29/2014,1830,158.97,159.13,158.50,158.65
05/29/2014,1930,158.65,158.68,158.22,158.25
05/29/2014,2005,158.32,158.38,157.95,158.30
05/30/2014,1630,157.78,157.95,157.43,157.95
05/30/2014,1730,157.88,158.30,157.22,157.25
05/30/2014,1830,157.25,157.95,157.20,157.75
05/30/2014,1930,157.72,158.22,157.68,158.00
05/30/2014,2005,158.00,158.45,158.00,158.15
06/02/2014,1630,158.30,159.03,157.65,158.07
06/02/2014,1730,158.05,158.57,158.05,158.18
06/02/2014,1830,158.15,158.45,158.10,158.43
06/02/2014,1930,158.32,158.75,158.20,158.68
06/02/2014,2005,158.68,158.95,158.57,158.88
06/03/2014,1630,159.00,159.90,159.00,159.63
06/03/2014,1730,159.63,159.63,158.50,158.95
06/03/2014,1830,159.03,159.70,158.80,159.05
06/03/2014,1930,159.10,159.80,159.10,159.60
06/03/2014,2005,159.63,159.65,159.45,159.60
06/04/2014,1630,160.10,160.38,159.18,159.72
06/04/2014,1730,159.72,160.13,159.55,159.82
06/04/2014,1830,159.72,159.82,158.43,159.50
06/04/2014,1930,159.40,159.75,159.20,159.47
06/04/2014,2005,159.43,159.95,159.38,159.95
06/05/2014,1630,160.35,161.05,160.05,160.85
06/05/2014,1730,160.80,161.22,159.95,160.88
06/05/2014,1830,160.90,160.97,160.47,160.75
06/05/2014,1930,160.70,160.95,160.55,160.90
06/05/2014,2005,160.90,161.10,160.80,161.00
06/06/2014,1630,161.25,161.55,160.85,161.10
06/06/2014,1730,161.00,161.53,160.93,161.07
06/06/2014,1830,161.05,161.45,161.00,161.30
06/06/2014,1930,161.22,161.60,161.20,161.40
06/06/2014,2005,161.40,161.80,161.13,161.65
06/09/2014,1630,162.22,163.72,162.22,163.53
06/09/2014,1730,163.50,164.63,163.25,164.32
06/09/2014,1830,164.38,164.47,163.45,163.82
06/09/2014,1930,163.82,164.53,163.78,164.50
06/09/2014,2005,164.50,164.68,164.43,164.68
06/10/2014,1630,163.90,164.65,163.90,164.55
06/10/2014,1730,164.60,165.28,164.30,165.20
06/10/2014,1830,165.20,166.05,164.95,165.97
06/10/2014,1930,165.97,166.75,165.97,166.20
06/10/2014,2005,166.25,166.35,165.90,166.22
06/11/2014,1630,165.95,165.95,164.18,164.70
06/11/2014,1730,164.68,165.10,164.38,165.00
06/11/2014,1830,165.03,165.88,164.70,165.05
06/11/2014,1930,165.10,165.15,163.60,164.35
06/11/2014,2005,164.32,164.50,164.03,164.15
06/12/2014,1630,164.93,165.40,164.82,165.18
06/12/2014,1730,165.07,166.43,164.95,165.70
06/12/2014,1830,165.80,166.32,165.75,165.97
06/12/2014,1930,166.07,166.78,165.47,166.05
06/12/2014,2005,166.13,167.03,165.95,167.03
06/13/2014,1630,166.95,167.18,166.45,166.97
06/13/2014,1730,167.00,168.10,166.88,167.78
06/13/2014,1830,167.90,168.82,167.55,168.75
06/13/2014,1930,168.68,169.15,168.35,168.90
06/13/2014,2005,168.78,169.57,168.78,169.38
06/16/2014,1630,169.35,169.75,169.30,169.57
06/16/2014,1730,169.65,169.65,168.57,169.28
06/16/2014,1830,169.28,169.65,169.03,169.53
06/16/2014,1930,169.53,169.85,169.32,169.57
06/16/2014,2005,169.65,169.82,169.10,169.72
06/17/2014,1630,170.35,171.45,170.35,170.75
06/17/2014,1730,170.72,170.97,169.65,170.47
06/17/2014,1830,170.47,170.68,169.43,169.65
06/17/2014,1930,169.68,169.75,168.60,168.90
06/17/2014,2005,168.82,169.45,168.72,169.03
06/18/2014,1630,168.45,168.65,166.63,167.32
06/18/2014,1730,167.32,167.40,166.00,166.07
06/18/2014,1830,166.05,166.13,166.00,166.00
06/18/2014,1930,166.00,166.25,166.00,166.00
06/18/2014,2005,166.00,166.25,166.00,166.00
06/19/2014,1630,168.28,168.97,168.15,168.85
06/19/2014,1730,168.78,169.00,168.55,169.00
06/19/2014,1830,169.00,169.00,168.90,169.00
06/19/2014,1930,169.00,169.00,168.20,168.25
06/19/2014,2005,168.25,168.95,168.05,168.85
06/20/2014,1630,169.35,169.72,168.13,168.13
06/20/2014,1730,168.13,168.22,167.47,167.70
06/20/2014,1830,167.70,168.35,167.35,167.65
06/20/2014,1930,167.70,168.32,167.55,167.90
06/20/2014,2005,167.82,168.20,167.50,168.03
06/23/2014,1630,168.53,169.70,168.25,169.22
06/23/2014,1730,169.20,169.55,168.68,168.68
06/23/2014,1830,168.68,169.07,168.53,168.78
06/23/2014,1930,168.65,168.97,168.45,168.70
06/23/2014,2005,168.72,169.25,168.53,169.22
06/24/2014,1630,170.95,171.63,170.72,171.00
06/24/2014,1730,171.03,171.88,170.90,171.32
06/24/2014,1830,171.43,171.90,171.43,171.80
06/24/2014,1930,171.85,172.05,171.75,172.05
06/24/2014,2005,172.05,172.05,171.80,172.03
06/25/2014,1630,173.68,174.20,172.93,173.38
06/25/2014,1730,173.38,173.72,172.15,172.97
06/25/2014,1830,173.00,173.47,172.85,173.35
06/25/2014,1930,173.30,173.68,173.07,173.25
06/25/2014,2005,173.20,173.70,173.10,173.70
06/26/2014,1630,175.25,175.55,174.25,174.53
06/26/2014,1730,174.50,175.35,174.35,174.63
06/26/2014,1830,174.65,175.93,174.65,175.93
06/26/2014,1930,175.93,176.28,175.70,176.25
06/26/2014,2005,176.28,176.28,176.07,176.28
06/27/2014,1630,175.18,176.05,175.07,175.55
06/27/2014,1730,175.45,176.05,175.40,175.53
06/27/2014,1830,175.55,175.55,174.55,175.22
06/27/2014,1930,175.25,176.05,174.90,175.57
06/27/2014,2005,175.50,175.85,175.40,175.65
06/30/2014,1630,176.78,177.28,176.15,176.15
06/30/2014,1730,176.15,176.15,173.30,173.78
06/30/2014,1830,173.78,175.40,173.50,175.35
06/30/2014,1930,175.30,175.65,173.85,173.85
06/30/2014,2005,173.93,174.10,173.68,174.03
07/01/2014,1630,176.65,176.93,175.55,175.93
07/01/2014,1730,175.90,176.55,175.65,175.68
07/01/2014,1830,175.75,176.82,175.72,176.72
07/01/2014,1930,176.70,176.93,176.70,176.93
07/01/2014,2005,176.93,176.93,176.93,176.93
07/02/2014,1630,178.15,178.25,177.53,178.10
07/02/2014,1730,178.07,178.30,176.55,176.63
07/02/2014,1830,176.78,178.03,176.65,177.45
07/02/2014,1930,177.40,177.65,176.53,177.63
07/02/2014,2005,177.57,177.85,177.35,177.53
07/03/2014,1630,179.20,179.32,178.40,178.53
07/03/2014,1730,178.47,178.95,178.25,178.65
07/03/2014,1830,178.65,179.28,178.60,179.28
07/03/2014,1930,179.28,180.03,178.85,179.45
07/07/2014,1630,179.65,180.80,179.28,180.28
07/07/2014,1730,180.22,180.65,179.93,180.53
07/07/2014,1830,180.45,180.63,179.72,179.72
07/07/2014,1930,179.72,180.05,178.72,179.30
07/07/2014,2005,179.30,179.70,179.22,179.45
07/08/2014,1630,177.82,178.32,177.35,177.57
07/08/2014,1730,177.50,178.35,177.35,177.75
07/08/2014,1830,177.78,178.20,177.72,177.82
07/08/2014,1930,177.80,177.97,177.45,177.60
07/08/2014,2005,177.60,177.65,177.13,177.55
07/09/2014,1630,179.05,179.35,178.68,178.75
07/09/2014,1730,178.72,178.95,177.65,177.65
07/09/2014,1830,177.70,177.72,176.68,176.90
07/09/2014,1930,176.93,176.93,174.05,174.72
07/09/2014,2005,174.72,176.05,174.32,174.90
07/10/2014,1630,172.18,172.35,171.75,171.75
07/10/2014,1730,171.75,172.93,171.75,172.93
07/10/2014,1830,172.93,173.10,171.75,171.78
07/10/2014,1930,171.78,171.97,171.75,171.75
07/10/2014,2005,171.75,171.75,171.75,171.75
07/11/2014,1630,170.40,171.15,169.75,169.97
07/11/2014,1730,170.05,170.47,168.80,169.03
07/11/2014,1830,169.03,170.15,169.03,169.47
07/11/2014,1930,169.47,170.95,168.97,170.20
07/11/2014,2005,170.13,171.88,170.10,171.88
07/14/2014,1630,172.38,173.53,171.57,171.80
07/14/2014,1730,171.88,172.07,170.35,171.13
07/14/2014,1830,171.25,172.47,171.10,171.90
07/14/2014,1930,171.90,172.45,171.63,171.72
07/14/2014,2005,171.75,172.35,171.28,172.03
07/15/2014,1630,173.28,173.95,173.22,173.88
07/15/2014,1730,173.90,174.13,172.45,172.47
07/15/2014,1830,172.40,172.85,171.88,172.85
07/15/2014,1930,172.85,173.05,172.57,172.60
07/15/2014,2005,172.63,173.10,172.60,172.82
07/16/2014,1630,171.00,171.15,169.93,170.95
07/16/2014,1730,170.97,171.55,170.53,170.93
07/16/2014,1830,170.80,170.93,170.22,170.50
07/16/2014,1930,170.60,171.20,170.60,170.95
07/16/2014,2005,170.95,171.35,170.85,171.18
07/17/2014,1630,172.45,173.13,171.47,172.20
07/17/2014,1730,172.30,172.80,172.05,172.32
07/17/2014,1830,172.30,172.55,171.85,172.47
07/17/2014,1930,172.50,173.10,172.45,172.90
07/17/2014,2005,172.90,173.43,172.72,173.05
07/18/2014,1630,172.57,173.50,172.50,173.45
07/18/2014,1730,173.53,174.35,173.25,173.80
07/18/2014,1830,173.72,173.95,173.28,173.50
07/18/2014,1930,173.50,173.85,173.00,173.60
07/18/2014,2005,173.57,173.75,172.65,172.75
07/21/2014,1630,173.65,173.93,172.63,173.03
07/21/2014,1730,172.97,173.20,172.38,173.18
07/21/2014,1830,173.10,173.93,172.65,173.65
07/21/2014,1930,173.70,174.43,173.70,174.03
07/21/2014,2005,174.03,174.40,173.85,174.38
07/22/2014,1630,175.45,175.90,175.25,175.88
07/22/2014,1730,175.80,177.18,175.78,176.88
07/22/2014,1830,176.93,177.18,176.88,177.18
07/22/2014,1930,177.18,177.18,177.05,177.18
07/22/2014,2005,177.18,177.18,177.18,177.18
07/23/2014,1630,178.97,179.88,177.45,178.43
07/23/2014,1730,178.35,178.35,175.70,176.78
07/23/2014,1830,176.72,177.75,176.38,177.03
07/23/2014,1930,177.10,178.20,176.93,177.75
07/23/2014,2005,177.85,178.72,177.63,178.55
07/24/2014,1630,179.28,179.53,177.05,177.45
07/24/2014,1730,177.43,178.40,176.07,177.70
07/24/2014,1830,177.60,178.93,177.32,178.40
07/24/2014,1930,178.38,179.38,178.25,178.30
07/24/2014,2005,178.38,178.53,177.32,178.53
07/25/2014,1630,178.82,179.40,178.32,178.88
07/25/2014,1730,178.85,179.22,178.43,178.43
07/25/2014,1830,178.43,178.95,178.20,178.85
07/25/2014,1930,178.85,179.18,178.78,179.18
07/25/2014,2005,179.13,179.55,179.00,179.35
07/28/2014,1630,180.55,182.13,180.32,181.93
07/28/2014,1730,181.78,181.95,180.68,181.18
07/28/2014,1830,181.15,181.15,179.93,180.25
07/28/2014,1930,180.30,181.20,180.20,181.03
07/28/2014,2005,181.03,181.45,180.82,181.18
07/29/2014,1630,182.00,182.53,182.00,182.35
07/29/2014,1730,182.35,182.35,181.30,181.60
07/29/2014,1830,181.70,182.20,181.43,182.00
07/29/2014,1930,181.72,182.20,181.47,182.13
07/29/2014,2005,182.18,182.68,182.15,182.50
07/30/2014,1630,183.80,184.05,183.68,183.72
07/30/2014,1730,183.72,184.10,183.43,184.10
07/30/2014,1830,184.10,184.53,183.72,183.97
07/30/2014,1930,183.80,184.15,183.53,184.15
07/30/2014,2005,184.15,184.53,184.10,184.25
07/31/2014,1630,183.85,183.97,183.00,183.13
07/31/2014,1730,183.10,183.13,181.32,181.35
07/31/2014,1830,181.43,181.93,181.35,181.78
07/31/2014,1930,181.97,182.13,181.32,181.47
07/31/2014,2005,181.50,181.63,181.32,181.63
08/01/2014,1630,179.63,180.03,178.95,179.10
08/01/2014,1730,179.00,179.07,178.32,178.32
08/01/2014,1830,178.32,180.32,178.32,180.32
08/01/2014,1930,180.22,180.32,179.30,180.00
08/01/2014,2005,179.93,180.28,179.35,180.05
08/04/2014,1630,180.00,180.15,178.20,179.03
08/04/2014,1730,178.93,180.38,178.93,180.30
08/04/2014,1830,180.40,181.45,180.15,181.25
08/04/2014,1930,181.25,182.18,180.97,181.13
08/04/2014,2005,181.18,181.20,180.63,180.97
08/05/2014,1630,182.35,182.43,181.45,181.55
08/05/2014,1730,181.50,181.93,181.07,181.55
08/05/2014,1830,181.72,181.72,180.05,180.85
08/05/2014,1930,180.95,181.22,180.53,181.13
08/05/2014,2005,180.97,181.05,180.47,180.93
08/06/2014,1630,181.30,181.47,179.85,180.22
08/06/2014,1730,180.20,180.25,179.65,180.07
08/06/2014,1830,180.15,181.13,180.10,180.93
08/06/2014,1930,180.97,181.53,180.97,181.28
08/06/2014,2005,181.35,181.43,180.80,180.82
08/07/2014,1630,181.13,181.13,179.05,179.47
08/07/2014,1730,179.22,179.57,177.85,178.00
08/07/2014,1830,178.00,178.10,177.85,177.88
08/07/2014,1930,177.95,177.95,177.85,177.85
08/07/2014,2005,177.85,177.88,177.85,177.85
08/08/2014,1630,175.10,175.13,174.85,174.85
08/08/2014,1730,174.85,174.85,174.85,174.85
08/08/2014,1830,174.85,174.85,174.85,174.85
08/11/2014,1630,172.85,174.32,172.68,173.65
08/11/2014,1730,173.55,174.68,173.28,174.43
08/11/2014,1830,174.43,175.63,174.28,174.85
08/11/2014,1930,174.95,176.75,174.50,176.75
08/11/2014,2005,176.72,177.85,176.20,177.57
08/12/2014,1630,176.60,176.93,174.93,175.90
08/12/2014,1730,175.90,176.78,175.43,175.68
08/12/2014,1830,175.68,176.03,174.70,174.97
08/12/2014,1930,174.93,175.07,174.55,174.55
08/12/2014,2005,174.55,174.70,174.55,174.63
08/13/2014,1630,174.05,174.45,173.15,173.25
08/13/2014,1730,173.35,173.72,171.78,173.53
08/13/2014,1830,173.30,174.20,172.65,173.68
08/13/2014,1930,173.70,173.72,172.43,172.88
08/13/2014,2005,172.72,173.72,172.63,173.55
08/14/2014,1630,174.00,174.57,172.82,172.82
08/14/2014,1730,172.80,173.50,172.40,172.53
08/14/2014,1830,172.55,173.22,172.45,172.95
08/14/2014,1930,172.93,174.25,172.93,173.57
08/14/2014,2005,173.60,174.05,172.90,173.05
08/15/2014,1630,173.93,174.65,173.75,174.13
08/15/2014,1730,174.28,174.63,173.97,173.97
08/15/2014,1830,173.97,174.50,173.82,174.43
08/15/2014,1930,174.53,175.78,174.53,175.53
08/15/2014,2005,175.60,175.78,175.05,175.18
08/18/2014,1630,175.43,175.75,174.60,175.55
08/18/2014,1730,175.30,175.50,174.93,175.03
08/18/2014,1830,175.05,175.60,174.95,175.57
08/18/2014,1930,175.68,176.80,175.65,176.38
08/18/2014,2005,176.32,176.47,175.68,176.28
08/19/2014,1630,177.03,177.65,176.15,176.15
08/19/2014,1730,176.18,176.20,174.72,175.57
08/19/2014,1830,175.50,175.82,174.05,174.05
08/19/2014,1930,174.13,174.28,173.50,173.90
08/19/2014,2005,173.93,174.82,173.78,174.43
08/20/2014,1630,172.13,172.35,171.38,171.38
08/20/2014,1730,171.38,171.82,171.38,171.40
08/20/2014,1830,171.43,172.15,171.38,171.88
08/20/2014,1930,171.88,171.97,171.38,171.38
08/20/2014,2005,171.38,171.47,171.38,171.40
08/21/2014,1630,171.03,171.22,168.78,168.85
08/21/2014,1730,168.85,169.55,168.38,169.15
08/21/2014,1830,169.20,170.60,168.57,169.88
08/21/2014,1930,169.80,170.00,169.22,169.75
08/21/2014,2005,169.72,169.88,169.15,169.25
08/22/2014,1630,170.90,171.45,170.20,170.20
08/22/2014,1730,170.18,170.20,168.57,169.90
08/22/2014,1830,169.85,169.85,169.32,169.43
08/22/2014,1930,169.35,170.63,169.35,170.18
08/22/2014,2005,170.15,171.00,169.90,170.85
08/25/2014,1630,171.22,172.88,170.88,172.80
08/25/2014,1730,172.63,172.63,171.90,172.53
08/25/2014,1830,172.47,173.15,172.18,172.80
08/25/2014,1930,172.80,173.38,172.80,173.22
08/25/2014,2005,173.20,173.35,172.95,173.07
08/26/2014,1630,173.13,174.55,173.13,174.30
08/26/2014,1730,174.25,175.05,173.90,174.32
08/26/2014,1830,174.35,174.57,173.82,174.13
08/26/2014,1930,174.13,174.22,173.60,173.95
08/26/2014,2005,173.78,174.20,173.72,174.03
08/27/2014,1630,174.47,174.53,172.15,172.45
08/27/2014,1730,172.47,173.72,172.38,173.18
08/27/2014,1830,173.18,173.22,172.57,172.70
08/27/2014,1930,172.75,173.80,172.70,173.78
08/27/2014,2005,173.75,173.95,173.30,173.70
08/28/2014,1630,174.60,175.15,174.38,174.65
08/28/2014,1730,174.72,174.97,174.18,174.90
08/28/2014,1830,174.93,175.63,174.75,175.32
08/28/2014,1930,175.38,176.03,175.07,175.88
08/28/2014,2005,175.82,176.63,175.70,176.60
08/29/2014,1630,176.57,176.82,175.57,176.07
08/29/2014,1730,176.03,176.90,175.93,176.05
08/29/2014,1830,176.05,177.57,176.00,177.28
08/29/2014,1930,177.28,177.82,177.13,177.13
08/29/2014,2005,177.25,178.80,177.18,178.55
09/02/2014,1630,179.20,181.53,179.18,180.93
09/02/2014,1730,180.93,181.13,180.38,180.50
09/02/2014,1830,180.45,180.78,180.32,180.60
09/02/2014,1930,180.65,180.90,180.38,180.72
09/02/2014,2005,180.72,180.78,180.20,180.68
09/03/2014,1630,181.93,182.03,180.95,181.10
09/03/2014,1730,181.13,182.03,181.00,181.90
09/03/2014,1830,181.90,182.70,181.80,182.63
09/03/2014,1930,182.63,183.22,182.15,183.15
09/03/2014,2005,183.20,183.63,183.20,183.63
09/04/2014,1630,185.55,185.82,183.10,183.18
09/04/2014,1730,183.18,183.40,181.30,182.40
09/04/2014,1830,182.50,184.95,182.22,184.88
09/04/2014,1930,184.90,185.15,182.65,183.10
09/04/2014,2005,183.13,184.28,183.00,184.07
09/05/2014,1630,184.90,185.68,184.38,185.50
09/05/2014,1730,185.45,185.63,184.43,185.05
09/05/2014,1830,185.07,185.90,184.63,185.72
09/05/2014,1930,185.82,186.45,185.50,185.97
09/05/2014,2005,186.00,186.35,185.80,186.30
09/08/2014,1630,187.80,187.88,185.60,186.20
09/08/2014,1730,186.20,186.90,185.80,186.72
09/08/2014,1830,186.53,187.00,186.35,186.72
09/08/2014,1930,186.65,188.25,186.65,187.50
09/08/2014,2005,187.65,187.78,187.30,187.57
09/09/2014,1630,188.47,189.22,188.43,189.00
09/09/2014,1730,189.00,189.60,188.68,188.93
09/09/2014,1830,188.95,189.18,188.68,189.18
09/09/2014,1930,189.20,189.93,189.20,189.63
09/09/2014,2005,189.63,189.78,189.47,189.63
09/10/2014,1630,190.55,190.75,188.07,188.10
09/10/2014,1730,188.20,188.25,186.72,187.65
09/10/2014,1830,187.57,188.18,187.07,187.95
09/10/2014,1930,188.03,189.43,188.03,189.10
09/10/2014,2005,189.00,189.30,188.80,189.15
09/11/2014,1630,187.25,187.75,186.45,187.05
09/11/2014,1730,187.20,187.97,186.75,187.97
09/11/2014,1830,188.00,188.05,186.97,187.20
09/11/2014,1930,187.28,188.25,187.28,187.88
09/11/2014,2005,187.88,188.32,187.35,187.57
09/12/2014,1630,187.97,188.13,186.65,186.90
09/12/2014,1730,186.93,187.43,186.38,186.80
09/12/2014,1830,186.78,187.18,186.60,186.88
09/12/2014,1930,186.90,187.80,186.90,187.68
09/12/2014,2005,187.78,188.45,187.70,187.75
09/15/2014,1630,188.30,188.53,187.45,187.95
09/15/2014,1730,187.95,188.20,186.65,187.13
09/15/2014,1830,187.05,187.85,186.38,187.80
09/15/2014,1930,187.80,188.00,187.68,187.75
09/15/2014,2005,187.75,187.93,187.65,187.78
09/16/2014,1630,187.03,187.35,186.43,186.93
09/16/2014,1730,186.88,187.93,186.70,187.57
09/16/2014,1830,187.53,187.65,187.10,187.40
09/16/2014,1930,187.45,187.90,187.45,187.47
09/16/2014,2005,187.45,188.05,187.40,187.95
09/17/2014,1630,188.80,189.68,188.43,189.50
09/17/2014,1730,189.55,190.15,189.47,190.00
09/17/2014,1830,190.13,190.30,189.80,190.00
09/17/2014,1930,190.05,190.40,189.90,190.20
09/17/2014,2005,190.20,190.30,189.82,190.05
09/18/2014,1630,189.40,189.55,188.63,189.28
09/18/2014,1730,189.30,189.43,188.97,189.13
09/18/2014,1830,189.07,189.07,188.43,189.03
09/18/2014,1930,189.05,189.47,188.60,189.47
09/18/2014,2005,189.47,189.68,189.20,189.60
09/19/2014,1630,190.03,190.95,189.82,190.10
09/19/2014,1730,190.18,190.25,189.45,190.00
09/19/2014,1830,190.00,190.30,189.60,190.30
09/19/2014,1930,190.35,190.75,190.10,190.32
09/19/2014,2005,190.43,190.78,190.35,190.65
09/22/2014,1630,189.97,190.28,187.93,189.22
09/22/2014,1730,189.20,189.80,188.85,189.65
09/22/2014,1830,189.65,190.18,189.57,190.00
09/22/2014,1930,190.00,190.90,189.97,190.55
09/22/2014,2005,190.55,191.45,190.53,191.10
09/23/2014,1630,190.95,191.55,190.65,190.85
09/23/2014,1730,190.82,192.30,190.70,192.00
09/23/2014,1830,191.88,192.32,191.50,191.55
09/23/2014,1930,191.65,192.28,191.57,191.80
09/23/2014,2005,191.72,192.30,191.72,192.10
09/24/2014,1630,191.25,191.95,190.68,191.35
09/24/2014,1730,191.30,191.80,190.95,191.70
09/24/2014,1830,191.78,191.97,191.22,191.53
09/24/2014,1930,191.65,191.88,191.25,191.80
09/24/2014,2005,191.80,192.43,191.68,192.07
09/25/2014,1630,191.97,193.13,191.88,192.03
09/25/2014,1730,192.03,192.80,191.10,192.63
09/25/2014,1830,192.57,192.90,191.47,191.72
09/25/2014,1930,191.72,192.18,191.20,191.55
09/25/2014,2005,191.60,192.13,191.30,192.05
09/26/2014,1630,192.05,192.63,192.05,192.47
09/26/2014,1730,192.40,194.35,192.25,193.53
09/26/2014,1830,193.63,194.47,193.40,194.18
09/26/2014,1930,194.05,194.43,193.70,194.40
09/26/2014,2005,194.45,194.90,194.38,194.90
09/29/2014,1630,195.85,195.85,194.65,195.28
09/29/2014,1730,195.22,196.28,195.18,195.70
09/29/2014,1830,195.75,197.38,195.75,197.10
09/29/2014,1930,197.13,197.90,197.03,197.90
09/29/2014,2005,197.90,197.90,197.68,197.90
09/30/2014,1630,198.88,199.13,197.88,198.63
09/30/2014,1730,198.68,198.85,198.10,198.70
09/30/2014,1830,198.70,198.80,198.20,198.43
09/30/2014,1930,198.40,198.40,197.50,197.82
09/30/2014,2005,197.80,198.53,197.60,197.95
10/01/2014,1630,197.78,199.70,197.65,199.53
10/01/2014,1730,199.60,201.10,199.53,200.68
10/01/2014,1830,200.65,201.35,200.55,201.35
10/01/2014,1930,201.35,201.35,201.35,201.35
10/01/2014,2005,201.35,201.35,201.35,201.35
10/02/2014,1630,202.82,203.78,202.78,203.43
10/02/2014,1730,203.45,203.47,201.72,202.05
10/02/2014,1830,202.05,202.72,201.55,202.65
10/02/2014,1930,202.65,203.32,202.30,203.32
10/02/2014,2005,203.32,203.63,202.78,203.63
10/03/2014,1630,205.32,205.50,203.53,203.75
10/03/2014,1730,203.78,204.22,202.57,203.10
10/03/2014,1830,203.03,203.53,202.68,203.30
10/03/2014,1930,203.25,204.10,203.13,203.80
10/03/2014,2005,203.75,204.60,203.47,203.95
10/06/2014,1630,203.45,204.43,202.70,202.80
10/06/2014,1730,202.80,203.78,202.40,203.75
10/06/2014,1830,203.68,203.68,202.75,203.00
10/06/2014,1930,202.97,203.68,202.45,203.53
10/06/2014,2005,203.50,203.78,203.28,203.53
10/07/2014,1630,205.40,206.25,205.15,205.25
10/07/2014,1730,205.20,205.90,205.00,205.38
10/07/2014,1830,205.25,205.97,205.15,205.90
10/07/2014,1930,205.80,206.57,205.70,205.75
10/07/2014,2005,205.70,206.13,205.65,205.95
10/08/2014,1630,206.40,207.05,204.68,205.18
10/08/2014,1730,205.18,206.55,204.90,206.03
10/08/2014,1830,206.13,206.85,205.32,206.78
10/08/2014,1930,206.68,207.03,205.50,205.55
10/08/2014,2005,205.50,206.57,205.50,206.30
10/09/2014,1630,207.95,208.57,207.18,207.93
10/09/2014,1730,207.80,209.05,207.70,208.70
10/09/2014,1830,208.80,209.00,208.03,208.18
10/09/2014,1930,208.20,208.20,204.07,205.05
10/09/2014,2005,205.15,205.93,204.20,204.25
10/10/2014,1630,202.72,202.93,201.93,201.97
10/10/2014,1730,201.97,202.40,201.82,202.22
10/10/2014,1830,202.07,202.28,201.82,201.82
10/10/2014,1930,201.82,203.03,201.82,203.00
10/10/2014,2005,202.80,202.95,202.30,202.70
10/13/2014,1630,202.80,204.18,202.30,203.90
10/13/2014,1730,203.88,203.88,203.00,203.30
10/13/2014,1830,203.32,203.32,202.55,203.00
10/13/2014,1930,202.93,203.45,202.82,203.22
10/13/2014,2005,203.20,203.78,203.00,203.78
10/14/2014,1630,203.00,203.53,202.38,202.63
10/14/2014,1730,202.63,203.00,200.45,200.70
10/14/2014,1830,200.63,201.28,200.45,200.45
10/14/2014,1930,200.45,200.45,200.45,200.45
10/14/2014,2005,200.45,200.45,200.45,200.45
10/15/2014,1630,198.45,198.47,197.45,197.45
10/15/2014,1730,197.45,197.45,197.45,197.45
10/15/2014,1830,197.45,198.95,197.45,197.45
10/15/2014,1930,197.45,197.70,197.45,197.45
10/15/2014,2005,197.45,197.45,197.45,197.45
10/16/2014,1630,197.10,198.75,196.93,198.15
10/16/2014,1730,198.10,198.47,197.60,198.28
10/16/2014,1830,198.32,199.22,198.32,198.90
10/16/2014,1930,198.90,200.28,198.75,200.20
10/16/2014,2005,200.25,200.45,199.90,200.45
10/17/2014,1630,199.00,199.28,198.53,198.90
10/17/2014,1730,199.03,199.10,198.07,198.30
10/17/2014,1830,198.20,198.32,197.45,197.45
10/17/2014,1930,197.45,197.85,197.45,197.45
10/17/2014,2005,197.45,197.45,197.45,197.45
10/20/2014,1630,197.28,200.03,196.40,199.43
10/20/2014,1730,199.57,200.45,199.55,200.05
10/20/2014,1830,200.03,200.40,199.68,200.10
10/20/2014,1930,200.20,200.45,200.15,200.25
10/20/2014,2005,200.25,200.40,200.00,200.25
10/21/2014,1630,198.47,199.75,198.32,199.72
10/21/2014,1730,199.75,201.38,199.57,200.15
10/21/2014,1830,200.07,200.07,198.10,198.30
10/21/2014,1930,198.43,198.47,197.13,197.38
10/21/2014,2005,197.30,197.50,197.13,197.20
10/22/2014,1630,198.63,198.80,197.82,198.30
10/22/2014,1730,198.30,198.47,198.03,198.18
10/22/2014,1830,198.20,198.55,197.90,198.35
10/22/2014,1930,198.35,198.60,198.20,198.53
10/22/2014,2005,198.55,198.93,198.38,198.47
10/23/2014,1630,199.93,200.53,199.13,199.15
10/23/2014,1730,199.18,199.70,198.60,198.85
10/23/2014,1830,198.80,199.40,198.55,199.38
10/23/2014,1930,199.30,199.88,199.30,199.43
10/23/2014,2005,199.47,200.13,199.43,199.95
10/24/2014,1630,200.82,201.05,200.40,200.55
10/24/2014,1730,200.55,200.63,199.70,199.88
10/24/2014,1830,199.90,200.07,199.05,199.05
10/24/2014,1930,199.05,199.22,197.63,197.70
10/24/2014,2005,197.70,198.03,197.70,197.85
10/27/2014,1630,197.80,199.10,197.50,198.60
10/27/2014,1730,198.55,199.35,197.80,199.10
10/27/2014,1830,199.05,199.32,198.40,198.50
10/27/2014,1930,198.38,199.05,198.13,198.35
10/27/2014,2005,198.35,198.82,198.03,198.30
10/28/2014,1630,197.40,197.82,196.85,197.10
10/28/2014,1730,197.07,197.95,196.85,197.25
10/28/2014,1830,197.13,198.00,196.97,197.93
10/28/2014,1930,197.90,198.50,197.90,198.28
10/28/2014,2005,198.30,198.45,197.68,197.75
10/29/2014,1630,198.05,198.32,197.53,198.03
10/29/2014,1730,197.90,198.28,197.80,198.15
10/29/2014,1830,198.10,198.72,197.65,197.97
10/29/2014,1930,197.90,198.00,196.63,197.10
10/29/2014,2005,197.15,197.32,196.43,196.55
10/30/2014,1630,196.97,197.85,196.70,197.82
10/30/2014,1730,197.82,197.85,197.05,197.07
10/30/2014,1830,197.07,197.13,195.53,195.85
10/30/2014,1930,195.80,196.80,195.65,196.50
10/30/2014,2005,196.53,197.25,196.43,197.18
10/31/2014,1630,197.60,199.40,197.57,198.55
10/31/2014,1730,198.60,198.70,196.80,197.43
10/31/2014,1830,197.35,197.35,196.22,196.78
10/31/2014,1930,196.68,197.80,196.57,197.70
10/31/2014,2005,197.63,197.63,196.53,196.95
11/03/2014,1630,197.35,197.78,196.85,197.03
11/03/2014,1730,196.93,197.68,196.88,197.53
11/03/2014,1830,197.45,197.47,196.65,197.43
11/03/2014,1930,197.38,198.93,196.95,198.45
11/03/2014,2005,198.45,198.82,198.28,198.43
11/04/2014,1630,198.82,198.90,198.00,198.45
11/04/2014,1730,198.45,200.05,198.35,199.25
11/04/2014,1830,199.20,199.60,199.10,199.20
11/04/2014,1930,199.28,199.85,199.28,199.55
11/04/2014,2005,199.55,200.47,199.40,200.10
11/05/2014,1630,200.45,200.50,199.70,199.80
11/05/2014,1730,199.75,200.05,199.35,199.80
11/05/2014,1830,199.72,199.95,199.15,199.43
11/05/2014,1930,199.38,199.72,199.03,199.13
11/05/2014,2005,199.28,199.28,198.65,198.82
11/06/2014,1630,199.15,199.70,199.05,199.20
11/06/2014,1730,199.32,199.60,199.00,199.25
11/06/2014,1830,199.25,199.60,198.95,199.35
11/06/2014,1930,199.43,199.57,199.10,199.10
11/06/2014,2005,199.13,199.45,199.10,199.35
11/07/2014,1630,199.90,200.45,199.78,200.32
11/07/2014,1730,200.20,200.32,199.82,199.95
11/07/2014,1830,200.10,200.38,199.45,200.38
11/07/2014,1930,200.20,201.05,199.93,200.82
11/07/2014,2005,200.70,201.25,200.70,201.10
11/10/2014,1630,201.30,202.82,201.25,202.63
11/10/2014,1730,202.63,202.80,202.35,202.50
11/10/2014,1830,202.63,202.63,201.68,202.10
11/10/2014,1930,202.13,202.22,201.55,201.78
11/10/2014,2005,201.80,202.10,201.40,201.40
11/11/2014,1630,201.15,202.35,201.10,201.88
11/11/2014,1730,201.95,202.38,201.35,201.60
11/11/2014,1830,201.63,201.75,200.93,201.15
11/11/2014,1930,201.20,201.53,201.00,201.13
11/11/2014,2005,201.10,201.50,201.00,201.35
11/12/2014,1630,201.10,201.10,199.78,200.55
11/12/2014,1730,200.57,201.45,200.57,201.22
11/12/2014,1830,201.22,201.95,201.22,201.95
11/12/2014,1930,201.88,201.97,201.65,201.82
11/12/2014,2005,201.82,202.30,201.80,202.25
11/13/2014,1630,202.47,203.97,202.45,203.50
11/13/2014,1730,203.60,203.82,203.15,203.22
11/13/2014,1830,203.15,203.55,202.75,203.35
11/13/2014,1930,203.28,203.35,202.45,202.65
11/13/2014,2005,202.72,203.15,202.60,202.95
11/14/2014,1630,203.57,203.68,203.18,203.30
11/14/2014,1730,203.28,204.07,202.82,203.30
11/14/2014,1830,203.25,204.03,203.20,203.93
11/14/2014,1930,203.93,204.45,203.70,204.25
11/14/2014,2005,204.25,204.75,204.18,204.70
11/17/2014,1630,204.75,206.95,204.72,206.07
11/17/2014,1730,206.15,206.38,205.38,205.40
11/17/2014,1830,205.47,205.90,205.38,205.47
11/17/2014,1930,205.53,206.18,205.32,206.18
11/17/2014,2005,206.10,206.43,205.93,206.30
11/18/2014,1630,205.75,206.13,205.50,205.90
11/18/2014,1730,205.88,205.93,205.50,205.50
11/18/2014,1830,205.50,205.63,205.13,205.45
11/18/2014,1930,205.45,205.97,205.45,205.90
11/18/2014,2005,205.88,206.03,205.70,205.93
11/19/2014,1630,205.32,205.65,204.90,205.47
11/19/2014,1730,205.47,205.65,204.93,205.28
11/19/2014,1830,205.32,205.75,205.28,205.28
11/19/2014,1930,205.30,205.50,205.15,205.43
11/19/2014,2005,205.38,205.72,205.30,205.63
11/20/2014,1630,204.93,205.05,203.70,204.60
11/20/2014,1730,204.60,204.68,203.40,203.72
11/20/2014,1830,203.70,204.45,203.68,204.35
11/20/2014,1930,204.30,204.53,204.18,204.25
11/20/2014,2005,204.25,204.43,204.18,204.30
11/21/2014,1630,204.10,204.35,203.60,203.85
11/21/2014,1730,203.85,204.55,203.85,204.38
11/21/2014,1830,204.47,205.32,204.43,204.85
11/21/2014,1930,204.90,205.07,204.75,205.00
11/21/2014,2005,205.00,205.47,204.85,205.20
11/24/2014,1630,204.95,205.75,204.45,205.63
11/24/2014,1730,205.70,205.80,204.78,204.95
11/24/2014,1830,204.93,205.03,202.60,202.80
11/24/2014,1930,202.72,202.90,201.95,201.95
11/24/2014,2005,201.95,201.95,201.95,201.95
11/25/2014,1630,200.78,200.78,198.97,199.82
11/25/2014,1730,199.85,200.07,199.50,199.65
11/25/2014,1830,199.70,200.38,199.65,200.38
11/25/2014,1930,200.40,200.82,200.32,200.82
11/25/2014,2005,200.82,201.15,199.85,200.45
11/26/2014,1630,200.20,201.05,199.80,200.05
11/26/2014,1730,200.10,201.50,200.10,200.47
11/26/2014,1830,200.47,200.80,199.25,199.78
11/26/2014,1930,199.75,199.75,198.80,198.88
11/26/2014,2005,198.85,199.35,198.65,199.32
11/28/2014,1630,198.85,200.25,198.70,200.07
11/28/2014,1730,200.13,200.30,199.93,200.05
11/28/2014,1830,200.13,200.53,199.90,200.07
11/28/2014,1930,200.10,200.25,199.75,200.05
12/01/2014,1630,199.88,202.00,199.88,200.13
12/01/2014,1730,200.20,201.10,199.80,200.68
12/01/2014,1830,200.65,201.57,200.20,200.30
12/01/2014,1930,200.38,202.68,200.20,202.68
12/01/2014,2005,202.68,202.68,202.25,202.68
12/02/2014,1630,204.38,205.05,203.45,204.00
12/02/2014,1730,204.03,204.68,204.03,204.35
12/02/2014,1830,204.38,204.75,202.90,203.40
12/02/2014,1930,203.35,204.05,202.45,204.03
12/02/2014,2005,204.03,204.55,203.85,204.40
12/03/2014,1630,203.03,203.95,202.18,202.53
12/03/2014,1730,202.47,202.85,201.70,201.72
12/03/2014,1830,201.65,203.10,201.63,202.80
12/03/2014,1930,202.75,202.97,202.25,202.70
12/03/2014,2005,202.70,203.78,202.60,203.65
12/04/2014,1630,204.30,204.45,203.13,204.32
12/04/2014,1730,204.25,204.72,204.00,204.47
12/04/2014,1830,204.45,205.72,204.43,204.97
12/04/2014,1930,204.97,205.00,204.05,204.65
12/04/2014,2005,204.65,204.75,204.32,204.50
12/05/2014,1630,205.15,205.70,205.00,205.22
12/05/2014,1730,205.15,205.28,204.72,204.93
12/05/2014,1830,205.03,205.22,204.18,204.18
12/05/2014,1930,204.20,204.80,203.88,203.88
12/05/2014,2005,203.85,204.10,203.25,203.30
12/08/2014,1630,203.00,203.07,200.47,201.50
12/08/2014,1730,201.47,201.57,200.60,200.70
12/08/2014,1830,200.80,201.05,200.47,200.47
12/08/2014,1930,200.47,200.70,200.47,200.47
12/08/2014,2005,200.47,200.47,200.47,200.47
12/09/2014,1630,199.97,201.28,199.70,201.28
12/09/2014,1730,201.28,201.47,200.47,200.60
12/09/2014,1830,200.63,201.43,199.93,200.95
12/09/2014,1930,201.00,201.15,200.53,200.68
12/09/2014,2005,200.65,201.28,200.53,201.05
12/10/2014,1630,200.65,200.80,198.38,198.95
12/10/2014,1730,198.88,199.85,198.78,199.63
12/10/2014,1830,199.57,200.20,199.30,199.93
12/10/2014,1930,200.03,200.60,199.82,200.53
12/10/2014,2005,200.53,200.85,200.25,200.30
12/11/2014,1630,198.45,198.78,197.70,197.72
12/11/2014,1730,197.72,197.75,197.20,197.20
12/11/2014,1830,197.20,197.63,197.20,197.38
12/11/2014,1930,197.50,197.60,197.20,197.20
12/11/2014,2005,197.20,197.20,197.20,197.20
12/12/2014,1630,194.20,195.18,194.20,195.10
12/12/2014,1730,195.10,195.35,194.20,194.40
12/12/2014,1830,194.32,194.38,194.20,194.20
12/12/2014,1930,194.20,194.20,194.20,194.20
12/12/2014,2005,194.20,194.20,194.20,194.20
12/15/2014,1630,192.20,192.20,191.20,191.20
12/15/2014,1730,191.20,191.20,191.20,191.20
12/15/2014,1830,191.20,191.20,191.20,191.20
12/15/2014,1930,191.20,191.20,191.20,191.20
12/15/2014,2005,191.20,191.20,191.20,191.20
12/16/2014,1630,188.20,188.20,188.20,188.20
12/16/2014,1730,188.20,188.20,188.20,188.20
12/16/2014,1830,188.20,188.20,188.20,188.20
12/16/2014,1930,188.20,188.20,188.20,188.20
12/16/2014,2005,188.20,188.20,188.20,188.20
12/17/2014,1630,185.20,185.20,185.20,185.20
12/17/2014,1730,185.20,185.20,185.20,185.20
12/17/2014,1830,185.20,185.20,185.20,185.20
12/17/2014,1930,185.20,185.20,185.20,185.20
12/17/2014,2005,185.20,185.20,185.20,185.20
12/18/2014,1630,182.45,187.07,182.45,184.03
12/18/2014,1730,183.95,184.32,181.15,181.75
12/18/2014,1830,181.80,184.57,181.43,183.35
12/18/2014,1930,183.25,184.40,183.22,183.93
12/18/2014,2005,184.03,186.13,183.60,186.03
12/19/2014,1630,189.18,189.18,187.40,187.78
12/19/2014,1730,187.82,188.68,187.82,188.32
12/19/2014,1830,188.40,188.78,187.50,187.82
12/19/2014,1930,187.82,188.05,187.13,187.38
12/19/2014,2005,187.38,189.00,187.38,188.93
12/22/2014,1630,189.80,190.28,188.55,190.03
12/22/2014,1730,189.95,190.38,189.10,189.10
12/22/2014,1830,189.15,189.30,188.70,188.80
12/22/2014,1930,188.75,189.25,188.40,188.82
12/22/2014,2005,188.95,189.40,188.85,188.85
12/23/2014,1630,188.68,188.68,187.22,187.57
12/23/2014,1730,187.43,187.50,185.20,186.72
12/23/2014,1830,186.63,187.25,186.18,186.18
12/23/2014,1930,186.18,186.57,185.78,185.95
12/23/2014,2005,186.00,186.50,185.72,185.95
12/24/2014,1630,184.70,185.00,183.60,184.85
12/24/2014,1730,184.80,185.60,184.35,185.40
12/24/2014,1830,185.40,185.57,185.05,185.15
12/24/2014,1930,185.10,185.10,183.20,183.60
12/26/2014,1630,183.65,183.72,181.30,181.45
12/26/2014,1730,181.32,181.53,180.15,180.40
12/26/2014,1830,180.43,180.50,178.85,179.25
12/26/2014,1930,179.28,182.13,179.22,181.65
12/26/2014,2005,181.65,182.85,181.18,182.78
12/29/2014,1630,183.15,186.45,183.13,185.55
12/29/2014,1730,185.45,186.45,185.10,185.70
12/29/2014,1830,185.97,186.45,185.53,186.07
12/29/2014,1930,186.00,186.45,185.80,186.45
12/29/2014,2005,186.45,186.45,185.70,186.03
12/30/2014,1630,187.20,187.47,185.80,186.20
12/30/2014,1730,186.20,186.85,185.32,186.45
12/30/2014,1830,186.38,186.40,185.45,186.13
12/30/2014,1930,186.07,187.00,185.97,186.97
12/30/2014,2005,186.97,187.05,186.00,186.55
12/31/2014,1630,187.43,188.05,186.20,187.45
12/31/2014,1730,187.55,187.57,186.82,186.82
12/31/2014,1830,186.88,187.05,185.43,186.93
12/31/2014,1930,186.93,187.57,186.07,186.55
12/31/2014,2005,186.47,187.65,186.20,187.55
01/02/2015,1630,189.72,191.88,189.60,191.28
01/02/2015,1730,191.10,191.45,190.57,190.90
01/02/2015,1830,190.85,191.82,190.85,191.70
01/02/2015,1930,191.68,191.88,191.15,191.35
01/02/2015,2005,191.35,191.88,191.05,191.78
01/05/2015,1630,193.03,193.88,192.50,193.30
01/05/2015,1730,193.32,193.60,192.90,193.13
01/05/2015,1830,193.15,193.63,193.03,193.45
01/05/2015,1930,193.43,193.65,193.03,193.30
01/05/2015,2005,193.20,193.68,192.95,193.50
01/06/2015,1630,194.25,194.30,191.55,191.80
01/06/2015,1730,191.85,192.20,188.93,189.45
01/06/2015,1830,189.53,190.28,188.93,189.55
01/06/2015,1930,189.45,192.28,189.45,191.45
01/06/2015,2005,191.50,191.97,190.07,190.65
01/07/2015,1630,190.60,191.43,188.43,189.28
01/07/2015,1730,189.10,190.85,188.75,190.70
01/07/2015,1830,190.70,191.80,190.57,190.90
01/07/2015,1930,190.93,191.63,190.75,191.00
01/07/2015,2005,191.10,191.13,190.25,190.50
01/08/2015,1630,191.72,192.85,191.35,192.75
01/08/2015,1730,192.65,192.78,191.00,191.10
01/08/2015,1830,191.28,192.38,191.25,191.80
01/08/2015,1930,191.80,192.05,189.40,189.50
01/08/2015,2005,189.45,189.50,186.40,186.78
01/09/2015,1630,185.35,185.88,183.30,183.93
01/09/2015,1730,184.03,184.07,182.60,183.25
01/09/2015,1830,183.28,184.05,182.65,182.65
01/09/2015,1930,182.65,182.97,182.60,182.60
01/09/2015,2005,182.60,182.75,182.60,182.60
01/12/2015,1630,181.60,183.47,181.55,183.30
01/12/2015,1730,183.28,187.40,183.15,185.88
01/12/2015,1830,185.88,185.97,184.60,184.75
01/12/2015,1930,184.65,184.93,182.40,183.65
01/12/2015,2005,183.70,184.30,182.90,183.60
01/13/2015,1630,184.65,184.85,181.80,184.15
01/13/2015,1730,184.15,184.25,181.75,182.10
01/13/2015,1830,181.97,182.10,180.25,181.43
01/13/2015,1930,181.35,181.38,179.93,180.75
01/13/2015,2005,180.75,181.25,180.38,181.03
01/14/2015,1630,179.07,182.18,178.15,181.68
01/14/2015,1730,181.55,182.40,180.05,182.05
01/14/2015,1830,181.97,183.20,181.57,182.43
01/14/2015,1930,182.28,182.78,181.63,182.00
01/14/2015,2005,181.93,181.93,179.95,180.05
01/15/2015,1630,180.00,180.35,178.20,180.13
01/15/2015,1730,180.07,180.13,178.07,178.53
01/15/2015,1830,178.47,178.90,177.88,177.90
01/15/2015,1930,178.00,178.07,175.65,176.45
01/15/2015,2005,176.35,176.35,175.65,175.65
01/16/2015,1630,172.72,176.38,172.72,176.32
01/16/2015,1730,176.35,177.13,175.30,175.82
01/16/2015,1830,175.93,176.97,175.80,176.75
01/16/2015,1930,176.75,177.55,174.45,174.57
01/16/2015,2005,174.60,175.80,174.60,174.97
01/20/2015,1630,176.55,176.72,173.18,174.30
01/20/2015,1730,174.30,174.57,170.40,170.90
01/20/2015,1830,170.82,172.78,170.82,172.57
01/20/2015,1930,172.57,175.40,172.25,173.80
01/20/2015,2005,173.72,174.05,172.40,172.57
01/21/2015,1630,173.13,173.70,171.57,172.25
01/21/2015,1730,172.25,173.78,172.13,173.28
01/21/2015,1830,173.35,174.10,172.95,174.00
01/21/2015,1930,174.03,175.88,173.70,175.57
01/21/2015,2005,175.50,175.80,175.18,175.50
01/22/2015,1630,175.10,177.80,175.10,177.10
01/22/2015,1730,177.07,177.97,176.18,177.55
01/22/2015,1830,177.32,178.43,177.20,178.07
01/22/2015,1930,178.00,178.10,176.95,177.95
01/22/2015,2005,177.90,177.93,176.05,176.85
01/23/2015,1630,174.35,175.10,172.93,173.03
01/23/2015,1730,173.20,173.53,171.88,172.38
01/23/2015,1830,172.45,172.50,171.88,171.88
01/23/2015,1930,171.88,171.88,171.88,171.88
01/23/2015,2005,171.88,171.88,171.88,171.88
01/26/2015,1630,171.20,171.57,165.95,166.13
01/26/2015,1730,166.15,168.20,165.45,166.63
01/26/2015,1830,166.82,169.50,165.88,169.32
01/26/2015,1930,169.38,173.95,168.68,170.72
01/26/2015,2005,170.90,170.93,168.88,169.80
01/27/2015,1630,170.03,171.57,169.57,171.30
01/27/2015,1730,171.38,172.43,170.82,172.35
01/27/2015,1830,172.35,172.43,170.85,171.00
01/27/2015,1930,171.05,172.35,171.00,172.35
01/27/2015,2005,172.38,173.90,172.28,173.80
01/28/2015,1630,174.45,175.25,172.47,173.65
01/28/2015,1730,173.55,176.45,173.35,175.82
01/28/2015,1830,175.85,176.38,174.70,174.78
01/28/2015,1930,174.80,175.45,174.20,174.88
01/28/2015,2005,174.88,174.90,174.03,174.25
01/29/2015,1630,174.43,175.90,174.43,175.30
01/29/2015,1730,175.28,176.20,174.30,175.28
01/29/2015,1830,175.20,175.40,173.97,174.40
01/29/2015,1930,174.45,174.70,170.28,170.88
01/29/2015,2005,171.00,173.70,170.55,173.45
01/30/2015,1630,173.75,175.20,173.70,174.80
01/30/2015,1730,174.80,174.93,172.65,173.85
01/30/2015,1830,173.88,174.97,173.68,174.47
01/30/2015,1930,174.50,175.05,173.80,174.15
01/30/2015,2005,174.18,175.40,174.18,175.05
02/02/2015,1630,174.07,175.20,173.07,174.57
02/02/2015,1730,174.57,175.15,173.85,174.13
02/02/2015,1830,174.20,174.25,172.32,172.55
02/02/2015,1930,172.60,172.60,170.75,170.75
02/02/2015,2005,170.75,170.88,170.75,170.75
02/03/2015,1630,169.55,170.95,168.72,169.43
02/03/2015,1730,169.47,169.50,168.35,168.40
02/03/2015,1830,168.40,168.45,165.80,167.40
02/03/2015,1930,167.32,170.75,167.25,169.28
02/03/2015,2005,169.20,169.93,169.20,169.25
02/04/2015,1630,169.32,169.60,167.57,168.45
02/04/2015,1730,168.43,169.47,167.90,169.07
02/04/2015,1830,169.22,169.28,167.45,167.90
02/04/2015,1930,167.90,168.70,167.35,167.43
02/04/2015,2005,167.35,167.55,166.45,166.95
02/05/2015,1630,167.10,167.38,165.55,165.70
02/05/2015,1730,165.70,166.60,163.05,166.00
02/05/2015,1830,165.93,165.93,164.22,165.47
02/05/2015,1930,165.30,165.93,164.70,165.43
02/05/2015,2005,165.45,166.00,165.28,165.95
02/06/2015,1630,167.93,169.10,167.72,168.13
02/06/2015,1730,168.13,169.57,168.10,168.75
02/06/2015,1830,168.65,168.90,167.35,168.55
02/06/2015,1930,168.50,169.95,168.47,169.82
02/06/2015,2005,169.90,170.10,169.28,169.72
02/09/2015,1630,170.80,173.72,170.70,173.22
02/09/2015,1730,173.13,173.93,172.57,173.90
02/09/2015,1830,173.90,174.00,173.22,173.78
02/09/2015,1930,173.80,173.80,173.05,173.05
02/09/2015,2005,173.03,173.82,172.70,173.82
02/10/2015,1630,173.90,174.07,171.18,172.45
02/10/2015,1730,172.57,173.63,171.65,171.95
02/10/2015,1830,172.10,172.90,171.68,171.93
02/10/2015,1930,172.05,173.15,171.85,172.30
02/10/2015,2005,172.28,172.40,171.35,172.28
02/11/2015,1630,172.18,172.30,171.38,171.65
02/11/2015,1730,171.90,171.90,170.50,171.03
02/11/2015,1830,171.00,171.40,170.68,170.85
02/11/2015,1930,170.82,171.30,170.72,171.00
02/11/2015,2005,170.90,171.03,168.50,168.82
02/12/2015,1630,169.35,169.95,167.43,168.05
02/12/2015,1730,168.05,169.32,166.97,168.53
02/12/2015,1830,168.55,170.95,168.22,170.60
02/12/2015,1930,170.65,170.95,168.65,169.10
02/12/2015,2005,169.15,170.72,169.05,170.68
02/13/2015,1630,171.82,171.90,170.10,170.95
02/13/2015,1730,171.00,173.05,170.78,173.05
02/13/2015,1830,173.05,174.47,172.88,172.88
02/13/2015,1930,173.03,174.85,172.95,174.47
02/13/2015,2005,174.40,174.68,173.63,173.68
02/17/2015,1630,174.70,174.85,173.50,174.57
02/17/2015,1730,174.50,174.55,171.57,172.30
02/17/2015,1830,172.43,172.80,171.30,172.15
02/17/2015,1930,172.05,172.15,171.30,171.40
02/17/2015,2005,171.35,171.80,170.88,171.40
02/18/2015,1630,172.32,173.55,171.15,172.80
02/18/2015,1730,172.72,173.13,172.05,172.35
02/18/2015,1830,172.43,172.88,172.18,172.18
02/18/2015,1930,172.13,173.55,172.13,173.55
02/18/2015,2005,173.38,173.57,172.88,172.88
02/19/2015,1630,172.82,173.72,172.68,173.07
02/19/2015,1730,173.07,173.20,171.88,172.72
02/19/2015,1830,172.65,172.95,172.00,172.95
02/19/2015,1930,173.03,173.05,172.45,172.80
02/19/2015,2005,172.72,172.90,172.35,172.38
02/20/2015,1630,172.22,173.22,171.97,172.35
02/20/2015,1730,172.30,172.93,169.47,170.93
02/20/2015,1830,171.05,171.35,170.05,171.07
02/20/2015,1930,170.97,171.15,169.70,169.90
02/20/2015,2005,169.90,169.93,169.05,169.63
02/23/2015,1630,168.85,169.03,167.13,167.97
02/23/2015,1730,167.97,169.07,167.97,168.45
02/23/2015,1830,168.47,168.60,167.38,167.60
02/23/2015,1930,167.78,168.05,167.53,167.85
02/23/2015,2005,167.82,168.55,167.82,168.22
02/24/2015,1630,167.22,167.43,165.13,165.80
02/24/2015,1730,165.80,167.05,165.72,166.45
02/24/2015,1830,166.40,168.32,166.35,166.90
02/24/2015,1930,166.95,167.13,165.40,165.45
02/24/2015,2005,165.57,166.47,165.45,165.45
02/25/2015,1630,165.70,166.90,165.57,166.90
02/25/2015,1730,166.93,168.03,166.70,167.80
02/25/2015,1830,167.82,167.97,166.45,167.30
02/25/2015,1930,167.38,167.63,166.10,166.38
02/25/2015,2005,166.40,167.35,165.88,167.35
02/26/2015,1630,167.68,168.78,167.47,168.43
02/26/2015,1730,168.55,170.07,168.35,169.65
02/26/2015,1830,169.72,170.30,169.25,170.30
02/26/2015,1930,170.25,171.45,170.20,170.75
02/26/2015,2005,170.68,170.70,169.70,170.22
02/27/2015,1630,172.45,173.15,171.75,172.43
02/27/2015,1730,172.55,172.80,170.22,171.07
02/27/2015,1830,170.93,171.43,169.85,170.70
02/27/2015,1930,170.68,172.05,169.47,171.63
02/27/2015,2005,171.72,172.43,171.63,172.03
03/02/2015,1630,172.55,174.13,172.47,173.97
03/02/2015,1730,174.05,174.32,173.32,173.85
03/02/2015,1830,173.68,173.95,173.07,173.53
03/02/2015,1930,173.38,173.97,173.10,173.97
03/02/2015,2005,173.85,173.93,173.32,173.65
03/03/2015,1630,172.65,173.75,172.32,172.35
03/03/2015,1730,172.38,173.07,172.35,172.93
03/03/2015,1830,172.93,172.93,172.10,172.53
03/03/2015,1930,172.32,172.43,171.93,172.18
03/03/2015,2005,172.25,172.53,171.45,171.70
03/04/2015,1630,170.60,172.70,170.47,172.18
03/04/2015,1730,172.22,173.80,171.53,173.35
03/04/2015,1830,173.38,175.72,172.82,174.65
03/04/2015,1930,174.78,176.00,174.72,176.00
03/04/2015,2005,176.00,176.00,176.00,176.00
03/05/2015,1630,176.70,177.97,174.93,175.93
03/05/2015,1730,175.85,177.25,175.82,177.25
03/05/2015,1830,177.28,177.70,176.47,176.68
03/05/2015,1930,176.75,176.97,176.18,176.63
03/05/2015,2005,176.85,177.45,176.47,177.00
03/06/2015,1630,177.75,178.47,177.25,178.38
03/06/2015,1730,178.32,179.00,177.72,177.88
03/06/2015,1830,177.95,178.38,177.43,178.07
03/06/2015,1930,178.15,178.80,178.15,178.63
03/06/2015,2005,178.72,180.63,178.60,180.53
03/09/2015,1630,180.63,181.32,179.93,180.32
03/09/2015,1730,180.32,180.78,179.95,180.07
03/09/2015,1830,180.07,180.18,178.95,180.05
03/09/2015,1930,180.10,180.47,179.65,180.18
03/09/2015,2005,180.15,180.53,179.68,179.88
03/10/2015,1630,179.63,179.75,178.80,179.40
03/10/2015,1730,179.32,181.60,179.25,181.28
03/10/2015,1830,181.28,181.35,179.97,180.40
03/10/2015,1930,180.43,181.38,180.05,181.38
03/10/2015,2005,181.32,182.55,181.28,182.07
03/11/2015,1630,183.47,184.43,183.20,184.35
03/11/2015,1730,184.22,185.38,183.22,184.80
03/11/2015,1830,184.80,185.43,184.40,184.85
03/11/2015,1930,184.85,185.57,184.18,184.57
03/11/2015,2005,184.55,185.10,184.38,184.95
03/12/2015,1630,184.85,185.03,183.63,184.13
03/12/2015,1730,184.13,185.25,183.78,184.25
03/12/2015,1830,184.13,184.28,182.88,183.82
03/12/2015,1930,183.75,185.05,183.28,185.05
03/12/2015,2005,185.03,185.05,184.40,184.85
03/13/2015,1630,184.43,185.13,184.25,184.97
03/13/2015,1730,184.97,184.97,182.95,183.40
03/13/2015,1830,183.50,183.55,182.07,182.32
03/13/2015,1930,182.07,182.13,180.75,182.03
03/13/2015,2005,182.07,183.05,181.65,182.78
03/16/2015,1630,182.72,183.20,180.05,180.57
03/16/2015,1730,180.68,180.97,179.90,180.40
03/16/2015,1830,180.53,181.47,180.22,181.20
03/16/2015,1930,181.15,181.82,181.03,181.55
03/16/2015,2005,181.53,181.82,181.03,181.47
03/17/2015,1630,180.82,181.97,180.82,181.30
03/17/2015,1730,181.30,181.47,180.47,181.05
03/17/2015,1830,181.05,181.78,180.95,181.45
03/17/2015,1930,181.30,181.78,181.22,181.35
03/17/2015,2005,181.35,181.75,180.90,181.60
03/18/2015,1630,181.65,182.47,181.50,182.22
03/18/2015,1730,182.25,184.28,181.80,184.28
03/18/2015,1830,184.28,185.35,183.18,183.60
03/18/2015,1930,183.60,184.68,183.53,184.53
03/18/2015,2005,184.53,186.15,184.50,186.15
03/19/2015,1630,185.63,186.60,185.40,186.32
03/19/2015,1730,186.43,186.68,185.82,186.03
03/19/2015,1830,186.13,187.50,186.03,187.47
03/19/2015,1930,187.47,187.75,186.60,187.20
03/19/2015,2005,187.32,188.05,187.30,188.05
03/20/2015,1630,187.53,188.45,187.53,188.10
03/20/2015,1730,188.05,188.22,186.88,187.40
03/20/2015,1830,187.40,187.70,186.78,187.70
03/20/2015,1930,187.63,187.75,186.80,187.45
03/20/2015,2005,187.32,188.45,187.30,187.97
03/23/2015,1630,188.57,190.80,188.35,190.65
03/23/2015,1730,190.78,190.97,189.95,190.13
03/23/2015,1830,190.18,190.43,189.43,189.68
03/23/2015,1930,189.60,190.18,189.43,189.93
03/23/2015,2005,189.95,190.88,189.90,190.88
03/24/2015,1630,190.28,190.78,189.32,190.57
03/24/2015,1730,190.57,191.00,190.22,190.35
03/24/2015,1830,190.43,190.47,190.05,190.30
03/24/2015,1930,190.47,191.05,189.95,190.90
03/24/2015,2005,190.90,190.93,190.22,190.53
03/25/2015,1630,190.47,190.63,189.72,189.95
03/25/2015,1730,189.90,190.15,189.05,189.43
03/25/2015,1830,189.43,190.07,188.65,189.53
03/25/2015,1930,189.70,189.78,188.43,189.32
03/25/2015,2005,189.32,189.63,188.95,189.03
03/26/2015,1630,189.50,190.38,189.05,189.10
03/26/2015,1730,189.05,189.82,187.63,188.03
03/26/2015,1830,188.13,188.45,187.95,188.38
03/26/2015,1930,188.38,188.43,188.03,188.18
03/26/2015,2005,188.20,189.18,188.10,189.18
03/27/2015,1630,190.25,191.28,189.65,191.07
03/27/2015,1730,191.03,191.40,190.47,190.60
03/27/2015,1830,190.63,190.65,190.22,190.47
03/27/2015,1930,190.38,191.03,190.25,190.43
03/27/2015,2005,190.35,190.90,190.25,190.55
03/30/2015,1630,191.20,191.63,190.78,191.22
03/30/2015,1730,191.25,191.45,189.13,189.60
03/30/2015,1830,189.60,189.80,188.70,189.22
03/30/2015,1930,189.35,189.80,189.20,189.60
03/30/2015,2005,189.57,190.32,189.40,190.15
03/31/2015,1630,189.82,190.78,189.50,190.47
03/31/2015,1730,190.47,190.53,190.05,190.43
03/31/2015,1830,190.38,191.50,190.03,190.57
03/31/2015,1930,190.47,190.53,189.05,189.43
03/31/2015,2005,189.32,189.78,189.32,189.35
04/01/2015,1630,190.32,190.97,189.80,190.78
04/01/2015,1730,190.80,190.97,188.43,188.65
04/01/2015,1830,188.60,189.53,188.38,189.28
04/01/2015,1930,189.25,190.05,189.15,189.20
04/01/2015,2005,189.32,189.63,188.95,189.55
04/02/2015,1630,190.50,190.72,189.57,190.38
04/02/2015,1730,190.32,190.60,189.90,189.95
04/02/2015,1830,190.03,190.40,190.03,190.28
04/02/2015,1930,190.22,190.68,190.15,190.15
04/02/2015,2005,190.20,190.35,190.10,190.18
04/06/2015,1630,191.45,193.57,191.10,192.13
04/06/2015,1730,192.22,192.28,191.40,191.78
04/06/2015,1830,191.80,192.18,191.75,192.05
04/06/2015,1930,192.10,192.10,189.82,190.63
04/06/2015,2005,190.70,190.75,189.22,189.60
04/07/2015,1630,187.53,187.93,185.55,187.03
04/07/2015,1730,187.05,187.72,186.65,187.53
04/07/2015,1830,187.53,187.95,186.78,187.68
04/07/2015,1930,187.63,188.43,187.45,188.00
04/07/2015,2005,188.05,188.53,187.43,187.85
04/08/2015,1630,187.10,188.18,186.50,188.05
04/08/2015,1730,188.00,188.47,187.65,188.30
04/08/2015,1830,188.28,188.45,187.10,187.13
04/08/2015,1930,187.13,187.18,186.07,187.07
04/08/2015,2005,187.07,187.32,185.97,186.30
04/09/2015,1630,186.80,187.57,186.68,187.43
04/09/2015,1730,187.50,187.57,186.20,186.32
04/09/2015,1830,186.25,186.88,186.13,186.55
04/09/2015,1930,186.57,187.10,186.03,187.03
04/09/2015,2005,187.00,187.20,186.22,186.50
04/10/2015,1630,184.88,185.28,183.07,183.25
04/10/2015,1730,183.35,183.75,182.15,183.00
04/10/2015,1830,183.05,183.72,182.35,183.15
04/10/2015,1930,183.03,183.13,182.35,182.55
04/10/2015,2005,182.53,182.88,182.30,182.40
04/13/2015,1630,181.30,182.20,180.97,181.63
04/13/2015,1730,181.70,183.13,180.95,182.68
04/13/2015,1830,182.68,182.78,181.35,182.25
04/13/2015,1930,182.30,183.32,182.30,182.93
04/13/2015,2005,182.93,183.28,182.60,182.60
04/14/2015,1630,183.07,184.50,183.03,184.10
04/14/2015,1730,184.13,184.47,183.40,184.18
04/14/2015,1830,184.30,184.63,183.88,184.13
04/14/2015,1930,184.20,184.35,183.60,183.78
04/14/2015,2005,183.90,184.18,183.35,183.82
04/15/2015,1630,184.93,185.65,184.80,185.57
04/15/2015,1730,185.55,186.03,184.82,184.95
04/15/2015,1830,185.03,185.25,184.40,185.00
04/15/2015,1930,185.00,185.35,184.72,185.20
04/15/2015,2005,185.22,185.30,185.00,185.30
04/16/2015,1630,184.72,185.63,184.32,185.40
04/16/2015,1730,185.32,186.20,185.30,185.90
04/16/2015,1830,185.90,186.78,185.25,186.25
04/16/2015,1930,186.10,186.35,185.75,186.25
04/16/2015,2005,186.07,186.32,185.65,185.85
04/17/2015,1630,186.18,186.65,185.75,186.13
04/17/2015,1730,186.28,186.85,185.95,186.32
04/17/2015,1830,186.30,186.35,183.63,184.10
04/17/2015,1930,184.00,184.10,181.85,182.28
04/17/2015,2005,182.25,182.35,181.20,181.20
04/20/2015,1630,180.50,180.82,178.97,179.20
04/20/2015,1730,179.05,179.13,177.85,178.47
04/20/2015,1830,178.45,178.88,177.85,178.15
04/20/2015,1930,178.07,178.22,177.25,178.05
04/20/2015,2005,177.93,178.82,177.82,178.25
04/21/2015,1630,178.80,178.80,177.90,178.00
04/21/2015,1730,178.10,178.57,177.82,178.00
04/21/2015,1830,178.00,179.20,177.90,178.88
04/21/2015,1930,178.88,179.47,178.70,179.00
04/21/2015,2005,179.00,179.80,178.97,179.47
04/22/2015,1630,179.13,179.30,177.82,178.53
04/22/2015,1730,178.47,179.55,178.47,179.25
04/22/2015,1830,179.13,179.50,178.82,179.10
04/22/2015,1930,179.13,179.18,178.20,178.70
04/22/2015,2005,178.85,179.53,178.85,179.47
04/23/2015,1630,179.75,181.45,179.75,181.35
04/23/2015,1730,181.38,183.30,180.65,183.00
04/23/2015,1830,183.05,183.80,182.50,182.93
04/23/2015,1930,182.90,183.65,182.90,183.50
04/23/2015,2005,183.55,183.95,183.53,183.95
04/24/2015,1630,183.80,184.10,183.32,183.78
04/24/2015,1730,183.80,187.43,183.63,186.32
04/24/2015,1830,186.35,186.60,185.60,186.25
04/24/2015,1930,186.32,187.00,186.20,186.65
04/24/2015,2005,186.60,186.85,186.38,186.57
04/27/2015,1630,182.57,185.53,182.57,184.53
04/27/2015,1730,184.53,185.13,184.45,184.78
04/27/2015,1830,184.78,185.07,184.03,184.47
04/27/2015,1930,184.57,184.88,183.82,184.55
04/27/2015,2005,184.63,184.72,183.93,184.07
04/28/2015,1630,185.72,186.10,184.88,185.43
04/28/2015,1730,185.57,186.00,185.15,185.40
04/28/2015,1830,185.53,185.95,185.20,185.80
04/28/2015,1930,185.82,185.93,184.72,185.07
04/28/2015,2005,185.03,185.05,184.75,185.05
04/29/2015,1630,185.47,185.47,183.95,184.30
04/29/2015,1730,184.32,185.63,184.32,185.53
04/29/2015,1830,185.63,186.45,185.05,185.05
04/29/2015,1930,185.18,186.00,184.70,185.88
04/29/2015,2005,185.90,186.18,185.57,185.88
04/30/2015,1630,186.50,186.82,185.72,185.85
04/30/2015,1730,185.85,186.28,185.00,185.30
04/30/2015,1830,185.32,185.53,183.25,183.45
04/30/2015,1930,183.57,185.18,183.35,184.90
04/30/2015,2005,184.93,186.00,184.93,185.75
05/01/2015,1630,186.70,186.85,186.05,186.53
05/01/2015,1730,186.55,186.57,185.60,185.70
05/01/2015,1830,185.60,186.15,184.57,184.63
05/01/2015,1930,184.53,186.50,184.50,186.30
05/01/2015,2005,186.28,186.45,185.82,186.18
05/04/2015,1630,186.50,187.80,186.47,187.60
05/04/2015,1730,187.53,188.00,187.22,187.55
05/04/2015,1830,187.50,188.43,187.28,187.68
05/04/2015,1930,187.75,188.07,187.65,187.97
05/04/2015,2005,188.05,188.43,187.88,188.40
05/05/2015,1630,189.05,189.60,188.88,189.47
05/05/2015,1730,189.57,189.90,188.70,188.70
05/05/2015,1830,188.65,188.82,187.20,187.80
05/05/2015,1930,187.72,188.95,187.57,188.90
05/05/2015,2005,188.95,189.43,188.93,189.15
05/06/2015,1630,187.78,188.35,187.40,188.30
05/06/2015,1730,188.38,189.10,187.60,187.85
05/06/2015,1830,187.78,188.22,187.38,187.60
05/06/2015,1930,187.53,188.18,187.50,187.90
05/06/2015,2005,187.93,188.13,187.70,187.90
05/07/2015,1630,187.75,187.90,186.55,187.53
05/07/2015,1730,187.50,188.20,187.38,187.45
05/07/2015,1830,187.45,188.18,187.40,187.82
05/07/2015,1930,187.80,188.43,187.47,187.60
05/07/2015,2005,187.65,188.10,187.65,187.95
05/08/2015,1630,188.35,188.78,187.88,188.38
05/08/2015,1730,188.35,188.75,187.93,188.25
05/08/2015,1830,188.22,188.55,188.00,188.30
05/08/2015,1930,188.32,188.50,188.15,188.38
05/08/2015,2005,188.43,188.72,188.38,188.57
05/11/2015,1630,189.20,190.18,189.20,190.03
05/11/2015,1730,190.00,190.00,189.53,189.72
05/11/2015,1830,189.75,189.80,188.88,189.22
05/11/2015,1930,189.22,189.25,188.18,188.50
05/11/2015,2005,188.50,188.80,187.95,188.45
05/12/2015,1630,187.97,189.07,187.97,188.68
05/12/2015,1730,188.57,188.70,185.55,186.20
05/12/2015,1830,186.15,187.75,186.13,186.75
05/12/2015,1930,186.75,188.25,186.60,188.05
05/12/2015,2005,188.10,188.55,186.82,187.13
05/13/2015,1630,187.20,187.95,186.30,186.78
05/13/2015,1730,186.85,188.22,186.70,187.53
05/13/2015,1830,187.53,188.13,187.18,188.07
05/13/2015,1930,188.10,188.55,187.95,188.47
05/13/2015,2005,188.50,188.90,188.28,188.47
05/14/2015,1630,189.47,190.40,189.35,190.25
05/14/2015,1730,190.20,190.40,189.80,190.00
05/14/2015,1830,189.95,190.18,189.60,189.82
05/14/2015,1930,189.78,190.00,189.43,190.00
05/14/2015,2005,190.00,190.18,189.78,190.00
05/15/2015,1630,190.15,190.60,189.68,190.10
05/15/2015,1730,190.18,190.45,188.53,188.90
05/15/2015,1830,189.00,189.22,188.18,189.07
05/15/2015,1930,189.10,189.20,188.60,188.85
05/15/2015,2005,188.82,189.47,188.80,189.38
05/18/2015,1630,188.95,189.00,187.45,188.00
05/18/2015,1730,187.90,188.00,187.45,187.93
05/18/2015,1830,187.97,188.00,186.78,187.18
05/18/2015,1930,187.18,187.78,187.13,187.47
05/18/2015,2005,187.50,187.95,187.43,187.80
05/19/2015,1630,187.50,187.85,187.00,187.78
05/19/2015,1730,187.72,187.93,187.43,187.68
05/19/2015,1830,187.72,188.00,187.47,187.85
05/19/2015,1930,187.85,188.55,187.80,188.32
05/19/2015,2005,188.35,188.35,188.03,188.13
05/20/2015,1630,187.95,188.18,187.45,187.60
05/20/2015,1730,187.57,187.68,186.28,186.80
05/20/2015,1830,186.80,187.07,186.55,186.78
05/20/2015,1930,186.85,187.65,186.70,187.65
05/20/2015,2005,187.63,187.78,187.50,187.68
05/21/2015,1630,188.43,188.60,188.00,188.30
05/21/2015,1730,188.30,188.97,188.28,188.93
05/21/2015,1830,188.95,189.18,188.70,189.00
05/21/2015,1930,188.97,189.43,188.85,189.00
05/21/2015,2005,189.05,189.07,188.28,188.72
05/22/2015,1630,188.53,188.95,188.30,188.78
05/22/2015,1730,188.75,188.88,188.13,188.38
05/22/2015,1830,188.32,189.40,188.03,189.40
05/22/2015,1930,189.38,189.85,188.68,189.60
05/22/2015,2005,189.68,190.20,189.68,190.10
05/26/2015,1630,190.10,190.90,190.07,190.78
05/26/2015,1730,190.80,190.95,190.57,190.78
05/26/2015,1830,190.80,190.95,190.63,190.88
05/26/2015,1930,190.90,190.90,190.53,190.57
05/26/2015,2005,190.63,190.85,190.47,190.60
05/27/2015,1630,190.35,190.63,189.38,189.82
05/27/2015,1730,189.88,191.55,189.85,191.43
05/27/2015,1830,191.40,192.00,191.20,191.60
05/27/2015,1930,191.63,192.10,191.60,192.05
05/27/2015,2005,192.10,192.78,192.00,192.43
05/28/2015,1630,194.15,195.63,194.15,194.72
05/28/2015,1730,194.78,195.32,194.50,195.20
05/28/2015,1830,195.20,195.88,194.85,195.65
05/28/2015,1930,195.65,195.82,195.20,195.82
05/28/2015,2005,195.88,196.47,195.70,196.00
05/29/2015,1630,195.43,196.03,194.90,195.18
05/29/2015,1730,195.18,195.82,194.85,195.15
05/29/2015,1830,195.15,195.43,194.53,195.18
05/29/2015,1930,195.13,195.22,194.07,194.32
05/29/2015,2005,194.35,194.43,193.70,194.03
06/01/2015,1630,193.70,194.80,193.53,194.18
06/01/2015,1730,194.13,194.80,193.88,194.50
06/01/2015,1830,194.38,194.68,194.07,194.35
06/01/2015,1930,194.38,194.60,194.28,194.55
06/01/2015,2005,194.57,195.03,194.32,194.50
06/02/2015,1630,194.97,194.97,193.95,194.15
06/02/2015,1730,194.10,194.63,193.60,193.95
06/02/2015,1830,193.95,194.18,192.88,193.82
06/02/2015,1930,193.80,194.30,193.72,194.07
06/02/2015,2005,194.05,194.50,193.90,194.20
06/03/2015,1630,193.53,194.10,193.05,193.20
06/03/2015,1730,193.25,193.75,192.82,193.55
06/03/2015,1830,193.65,193.70,192.90,192.93
06/03/2015,1930,192.93,193.47,192.88,193.28
06/03/2015,2005,193.25,193.25,192.85,192.95
06/04/2015,1630,192.95,193.00,192.03,192.40
06/04/2015,1730,192.50,193.25,192.47,192.68
06/04/2015,1830,192.70,193.70,192.45,193.45
06/04/2015,1930,193.43,194.25,193.40,193.90
06/04/2015,2005,193.93,194.05,193.45,193.63
06/05/2015,1630,193.97,194.57,193.65,194.18
06/05/2015,1730,194.18,194.45,193.78,193.97
06/05/2015,1830,194.07,194.20,192.75,193.03
06/05/2015,1930,193.03,193.15,191.45,192.05
06/05/2015,2005,192.03,193.40,191.63,193.05
06/08/2015,1630,193.13,193.13,192.15,192.65
06/08/2015,1730,192.75,193.60,192.65,193.18
06/08/2015,1830,193.07,193.18,192.53,192.68
06/08/2015,1930,192.65,193.50,192.47,193.15
06/08/2015,2005,193.18,194.07,193.15,194.07
06/09/2015,1630,194.50,194.55,193.72,194.13
06/09/2015,1730,194.05,194.28,193.53,193.57
06/09/2015,1830,193.57,194.95,193.13,194.63
06/09/2015,1930,194.55,194.95,194.45,194.85
06/09/2015,2005,194.82,195.50,194.65,195.43
06/10/2015,1630,195.70,198.00,195.63,198.00
06/10/2015,1730,197.95,198.80,197.38,197.55
06/10/2015,1830,197.57,198.30,197.53,197.80
06/10/2015,1930,197.75,197.93,197.10,197.18
06/10/2015,2005,197.13,198.13,197.00,197.80
06/11/2015,1630,198.10,198.50,197.13,198.30
06/11/2015,1730,198.30,198.60,196.93,196.93
06/11/2015,1830,197.00,197.45,196.55,196.90
06/11/2015,1930,196.90,197.38,196.75,197.15
06/11/2015,2005,197.25,197.65,197.15,197.65
06/12/2015,1630,195.72,195.95,194.60,195.15
06/12/2015,1730,195.22,195.38,193.82,193.88
06/12/2015,1830,193.85,194.38,193.32,194.05
06/12/2015,1930,194.03,194.55,193.88,194.22
06/12/2015,2005,194.20,194.70,194.13,194.63
06/15/2015,1630,194.30,194.93,194.07,194.78
06/15/2015,1730,194.85,195.40,193.40,193.47
06/15/2015,1830,193.55,194.43,193.43,193.88
06/15/2015,1930,193.93,195.03,193.85,194.90
06/15/2015,2005,194.88,195.28,194.43,194.93
06/16/2015,1630,195.25,195.90,195.10,195.35
06/16/2015,1730,195.30,195.55,194.57,194.72
06/16/2015,1830,194.78,196.07,194.78,195.95
06/16/2015,1930,195.95,196.05,195.13,195.43
06/16/2015,2005,195.43,195.97,195.30,195.75
06/17/2015,1630,194.60,195.38,194.50,195.07
06/17/2015,1730,195.10,195.57,194.95,195.03
06/17/2015,1830,195.05,195.45,194.97,195.43
06/17/2015,1930,195.40,195.63,195.22,195.57
06/17/2015,2005,195.55,195.85,195.22,195.60
06/18/2015,1630,194.80,195.10,193.90,194.05
06/18/2015,1730,194.05,194.30,192.57,194.05
06/18/2015,1830,194.00,194.10,193.38,193.55
06/18/2015,1930,193.57,193.72,193.05,193.20
06/18/2015,2005,193.10,193.30,192.85,193.13
06/19/2015,1630,193.40,193.80,192.88,193.28
06/19/2015,1730,193.22,193.43,192.97,193.43
06/19/2015,1830,193.45,193.75,193.22,193.30
06/19/2015,1930,193.35,193.72,193.03,193.72
06/19/2015,2005,193.60,194.55,193.38,194.50
06/22/2015,1630,195.00,195.00,193.80,194.75
06/22/2015,1730,194.85,195.20,194.22,194.82
06/22/2015,1830,194.85,195.90,194.78,195.70
06/22/2015,1930,195.70,196.72,195.35,196.60
06/22/2015,2005,196.60,196.82,196.07,196.80
06/23/2015,1630,197.35,197.63,196.30,196.80
06/23/2015,1730,196.80,196.80,196.00,196.40
06/23/2015,1830,196.47,196.53,196.00,196.07
06/23/2015,1930,196.20,196.20,195.72,195.95
06/23/2015,2005,196.00,196.57,195.88,196.35
06/24/2015,1630,195.65,196.20,195.47,195.78
06/24/2015,1730,195.88,196.05,195.15,195.22
06/24/2015,1830,195.22,195.72,194.93,195.30
06/24/2015,1930,195.30,195.57,194.35,194.68
06/24/2015,2005,194.70,195.05,194.50,194.65
06/25/2015,1630,193.70,194.03,190.05,191.00
06/25/2015,1730,191.05,191.35,190.40,190.50
06/25/2015,1830,190.55,190.70,190.05,190.30
06/25/2015,1930,190.28,190.30,190.05,190.05
06/25/2015,2005,190.05,190.38,190.05,190.05
06/26/2015,1630,188.97,189.65,188.72,189.15
06/26/2015,1730,189.18,189.88,188.65,188.85
06/26/2015,1830,188.80,189.40,188.47,188.93
06/26/2015,1930,188.90,188.90,188.30,188.35
06/26/2015,2005,188.32,188.57,188.15,188.18
06/29/2015,1630,187.40,187.68,186.63,187.57
06/29/2015,1730,187.55,188.90,187.53,188.78
06/29/2015,1830,188.82,189.50,188.72,189.25
06/29/2015,1930,189.25,191.60,189.10,190.32
06/29/2015,2005,190.38,190.47,189.65,190.13
06/30/2015,1630,190.15,190.68,188.82,189.18
06/30/2015,1730,189.25,189.30,188.15,188.50
06/30/2015,1830,188.50,188.80,187.05,187.18
06/30/2015,1930,187.18,187.18,185.57,185.72
06/30/2015,2005,185.70,186.00,185.57,185.57
07/01/2015,1630,187.22,187.35,185.63,186.13
07/01/2015,1730,186.07,188.40,185.78,188.30
07/01/2015,1830,188.35,190.00,188.32,189.72
07/01/2015,1930,189.75,190.20,189.38,189.57
07/01/2015,2005,189.57,190.00,189.15,189.57
07/02/2015,1630,189.38,190.07,188.53,189.10
07/02/2015,1730,189.10,189.50,188.25,188.70
07/02/2015,1830,188.70,189.32,188.55,188.70
07/02/2015,1930,188.75,188.82,188.13,188.47
07/06/2015,1630,189.05,189.05,187.30,188.25
07/06/2015,1730,188.30,188.60,187.80,187.93
07/06/2015,1830,187.85,188.32,187.57,187.75
07/06/2015,1930,187.70,187.72,187.22,187.35
07/06/2015,2005,187.32,188.10,187.25,187.85
07/07/2015,1630,189.20,189.38,188.22,188.82
07/07/2015,1730,188.88,189.25,187.78,187.78
07/07/2015,1830,187.78,188.38,187.25,187.85
07/07/2015,1930,187.90,188.13,187.45,188.07
07/07/2015,2005,188.07,188.47,187.82,188.10
07/08/2015,1630,187.95,188.75,187.40,187.72
07/08/2015,1730,187.75,187.75,186.43,186.65
07/08/2015,1830,186.53,186.57,185.57,185.90
07/08/2015,1930,185.82,185.82,184.18,185.38
07/08/2015,2005,185.25,185.25,184.43,184.78
07/09/2015,1630,183.93,185.88,183.80,184.68
07/09/2015,1730,184.78,185.40,184.38,184.68
07/09/2015,1830,184.60,184.60,183.15,183.22
07/09/2015,1930,183.25,183.75,182.22,182.38
07/09/2015,2005,182.43,182.93,181.72,182.78
07/10/2015,1630,182.25,183.45,182.15,183.07
07/10/2015,1730,183.07,184.20,182.28,183.82
07/10/2015,1830,183.82,184.75,183.00,183.03
07/10/2015,1930,183.05,183.07,181.60,182.15
07/10/2015,2005,182.10,182.68,182.05,182.32
07/13/2015,1630,183.00,183.22,182.50,182.65
07/13/2015,1730,182.60,183.80,182.57,182.65
07/13/2015,1830,182.65,183.97,182.60,183.53
07/13/2015,1930,183.50,183.90,182.60,182.80
07/13/2015,2005,182.75,182.75,181.82,182.40
07/14/2015,1630,183.55,184.50,183.25,183.45
07/14/2015,1730,183.50,184.88,183.05,184.15
07/14/2015,1830,184.22,185.68,184.13,185.57
07/14/2015,1930,185.53,186.43,185.32,186.30
07/14/2015,2005,186.28,186.28,185.20,185.50
07/15/2015,1630,185.63,186.68,185.13,185.85
07/15/2015,1730,185.85,186.95,185.72,186.70
07/15/2015,1830,186.75,187.07,186.50,186.85
07/15/2015,1930,186.85,187.15,186.20,186.43
07/15/2015,2005,186.43,186.65,186.10,186.38
07/16/2015,1630,184.35,185.57,184.25,184.95
07/16/2015,1730,184.95,185.13,184.22,184.85
07/16/2015,1830,184.78,185.25,184.47,184.80
07/16/2015,1930,184.78,185.75,184.72,185.38
07/16/2015,2005,185.35,185.65,185.15,185.38
07/17/2015,1630,185.53,185.93,184.50,184.70
07/17/2015,1730,184.70,185.53,184.35,185.53
07/17/2015,1830,185.53,187.80,185.43,186.53
07/17/2015,1930,186.47,186.55,185.15,186.10
07/17/2015,2005,186.15,186.80,185.97,186.13
07/20/2015,1630,186.80,187.72,186.50,186.68
07/20/2015,1730,186.82,187.30,186.80,186.95
07/20/2015,1830,187.10,187.43,186.93,187.10
07/20/2015,1930,187.03,187.35,186.93,187.05
07/20/2015,2005,186.93,187.47,186.93,186.95
07/21/2015,1630,186.45,186.45,184.72,184.78
07/21/2015,1730,184.78,185.15,184.18,184.45
07/21/2015,1830,184.43,185.03,183.45,183.90
07/21/2015,1930,183.93,184.30,183.35,183.47
07/21/2015,2005,183.50,184.18,183.40,184.00
07/22/2015,1630,183.97,184.85,183.57,183.75
07/22/2015,1730,183.72,185.90,183.55,184.97
07/22/2015,1830,184.97,185.13,184.18,184.25
07/22/2015,1930,184.25,184.38,183.05,183.28
07/22/2015,2005,183.30,183.57,183.00,183.45
07/23/2015,1630,184.00,184.00,182.60,182.72
07/23/2015,1730,182.78,183.63,182.40,182.80
07/23/2015,1830,182.90,182.95,182.07,182.45
07/23/2015,1930,182.40,182.55,181.07,181.10
07/23/2015,2005,181.10,181.85,180.63,180.82
07/24/2015,1630,181.10,181.47,179.63,179.70
07/24/2015,1730,179.68,181.15,179.07,181.15
07/24/2015,1830,181.05,181.43,180.30,180.70
07/24/2015,1930,180.65,181.13,180.25,180.68
07/24/2015,2005,180.65,180.85,180.40,180.40
07/27/2015,1630,180.80,181.18,179.22,180.18
07/27/2015,1730,180.20,181.18,179.85,180.97
07/27/2015,1830,181.18,181.47,180.72,180.72
07/27/2015,1930,180.63,180.78,180.20,180.22
07/27/2015,2005,180.30,180.63,179.55,179.82
07/28/2015,1630,180.82,181.10,180.00,180.68
07/28/2015,1730,180.70,182.30,180.10,182.07
07/28/2015,1830,182.05,182.85,181.85,182.38
07/28/2015,1930,182.43,182.65,181.95,181.95
07/28/2015,2005,181.97,182.35,181.68,181.90
07/29/2015,1630,182.43,182.55,181.82,182.07
07/29/2015,1730,182.13,182.18,181.57,182.07
07/29/2015,1830,182.07,183.25,182.07,183.22
07/29/2015,1930,183.07,183.28,182.60,182.75
07/29/2015,2005,182.63,182.65,182.20,182.38
07/30/2015,1630,183.28,183.70,183.13,183.55
07/30/2015,1730,183.40,183.40,182.72,182.97
07/30/2015,1830,182.70,182.70,182.22,182.47
07/30/2015,1930,182.25,182.75,181.78,182.75
07/30/2015,2005,182.43,182.65,181.78,181.78
07/31/2015,1630,181.70,182.57,181.70,182.57
07/31/2015,1730,182.63,182.95,182.38,182.55
07/31/2015,1830,182.50,182.50,181.18,181.25
07/31/2015,1930,181.10,181.63,181.07,181.30
07/31/2015,2005,181.47,181.68,181.07,181.22
08/03/2015,1630,182.90,184.38,182.60,183.60
08/03/2015,1730,183.78,184.00,182.90,183.90
08/03/2015,1830,184.03,185.05,183.88,184.43
08/03/2015,1930,184.40,184.53,184.00,184.43
08/03/2015,2005,184.18,184.40,184.05,184.40
08/04/2015,1630,185.10,185.60,184.90,185.18
08/04/2015,1730,185.22,185.25,184.18,184.18
08/04/2015,1830,184.28,184.50,183.90,184.00
08/04/2015,1930,184.07,184.20,183.88,183.93
08/04/2015,2005,183.88,184.53,183.88,184.00
08/05/2015,1630,184.00,184.00,183.20,183.72
08/05/2015,1730,183.60,184.00,183.50,183.80
08/05/2015,1830,183.78,183.90,183.70,183.90
08/05/2015,1930,183.90,183.90,183.72,183.85
08/05/2015,2005,183.82,184.30,183.80,184.15
08/06/2015,1630,184.72,185.38,184.70,184.90
08/06/2015,1730,185.00,185.40,184.93,185.00
08/06/2015,1830,184.97,185.18,184.00,184.15
08/06/2015,1930,184.18,184.70,184.07,184.50
08/06/2015,2005,184.57,184.97,184.47,184.82
08/07/2015,1630,184.68,185.13,184.65,184.65
08/07/2015,1730,184.65,184.78,184.25,184.35
08/07/2015,1830,184.35,184.63,184.28,184.53
08/07/2015,1930,184.57,185.05,184.38,184.38
08/07/2015,2005,184.55,184.65,183.75,184.15
08/10/2015,1630,184.55,184.90,183.55,183.68
08/10/2015,1730,183.63,183.72,182.82,183.07
08/10/2015,1830,182.93,183.60,182.85,183.60
08/10/2015,1930,183.63,184.25,183.63,183.70
08/10/2015,2005,183.70,183.95,183.55,183.90
08/11/2015,1630,184.15,184.47,184.00,184.43
08/11/2015,1730,184.40,184.53,184.07,184.20
08/11/2015,1830,184.20,184.30,183.97,183.97
08/11/2015,1930,184.10,184.28,183.78,184.00
08/11/2015,2005,184.15,184.15,183.55,184.00
08/12/2015,1630,183.95,184.32,183.55,183.63
08/12/2015,1730,183.63,183.82,183.35,183.68
08/12/2015,1830,183.68,186.28,183.53,185.97
08/12/2015,1930,185.93,186.00,184.80,184.80
08/12/2015,2005,184.70,184.70,182.55,183.65
08/13/2015,1630,183.28,183.38,181.70,182.40
08/13/2015,1730,182.45,182.82,182.15,182.68
08/13/2015,1830,182.50,182.95,182.40,182.68
08/13/2015,1930,182.80,183.38,182.80,183.30
08/13/2015,2005,183.30,183.90,183.25,183.72
08/14/2015,1630,183.45,183.63,183.00,183.35
08/14/2015,1730,183.45,183.93,183.45,183.80
08/14/2015,1830,183.80,183.93,181.80,182.50
08/14/2015,1930,182.45,183.15,181.55,182.50
08/14/2015,2005,182.75,183.15,182.75,183.15
08/17/2015,1630,182.80,182.80,182.05,182.30
08/17/2015,1730,182.35,182.53,180.50,181.18
08/17/2015,1830,181.18,182.30,181.13,182.18
08/17/2015,1930,182.13,182.80,182.13,182.63
08/17/2015,2005,182.78,182.80,182.40,182.72
08/18/2015,1630,182.78,183.50,182.70,183.35
08/18/2015,1730,183.45,183.65,182.80,182.80
08/18/2015,1830,182.80,183.38,182.45,183.07
08/18/2015,1930,182.93,182.97,182.65,182.90
08/18/2015,2005,182.90,183.13,182.72,183.00
08/19/2015,1630,181.70,181.95,181.43,181.72
08/19/2015,1730,181.60,181.60,181.00,181.20
08/19/2015,1830,181.10,181.15,179.50,180.60
08/19/2015,1930,180.53,180.70,180.13,180.13
08/19/2015,2005,180.28,180.45,180.13,180.32
08/20/2015,1630,179.45,180.07,179.30,179.50
08/20/2015,1730,179.43,180.57,179.35,180.57
08/20/2015,1830,180.53,180.65,179.95,180.05
08/20/2015,1930,180.07,180.10,179.78,180.00
08/20/2015,2005,179.90,180.25,179.80,180.07
08/21/2015,1630,179.40,179.93,179.05,179.05
08/21/2015,1730,178.95,179.07,176.00,176.15
08/21/2015,1830,176.10,176.20,175.72,175.72
08/21/2015,1930,175.72,175.93,175.72,175.72
08/21/2015,2005,175.72,175.72,175.72,175.72
08/24/2015,1630,172.40,172.90,169.00,172.63
08/24/2015,1730,172.60,173.75,171.75,172.00
08/24/2015,1830,171.95,172.28,171.50,172.07
08/24/2015,1930,172.10,172.40,171.75,171.75
08/24/2015,2005,171.72,172.18,171.28,171.50
08/25/2015,1630,174.40,174.90,172.78,173.07
08/25/2015,1730,172.95,172.95,171.30,172.50
08/25/2015,1830,172.68,172.82,172.07,172.60
08/25/2015,1930,172.53,172.68,171.85,172.20
08/25/2015,2005,172.18,172.90,171.93,172.72
08/26/2015,1630,171.90,172.68,171.70,172.05
08/26/2015,1730,172.05,172.15,171.70,171.95
08/26/2015,1830,171.93,172.00,170.15,170.22
08/26/2015,1930,170.20,171.25,170.03,171.00
08/26/2015,2005,171.00,172.07,170.90,171.78
08/27/2015,1630,173.95,174.28,173.63,173.90
08/27/2015,1730,173.90,173.93,173.15,173.85
08/27/2015,1830,173.75,173.80,172.95,173.13
08/27/2015,1930,173.18,173.70,173.07,173.60
08/27/2015,2005,173.78,174.07,173.55,173.75
08/28/2015,1630,175.05,176.03,175.05,175.90
08/28/2015,1730,175.93,176.00,175.18,175.60
08/28/2015,1830,175.63,176.38,175.63,175.93
08/28/2015,1930,175.97,176.50,175.82,176.25
08/28/2015,2005,176.22,176.55,175.40,175.95
08/31/2015,1630,175.38,175.80,174.53,175.63
08/31/2015,1730,175.53,177.63,175.40,176.40
08/31/2015,1830,176.43,177.20,176.25,176.28
08/31/2015,1930,176.25,176.43,175.80,175.97
08/31/2015,2005,175.93,175.93,174.40,174.97
09/01/2015,1630,173.68,173.85,171.97,172.40
09/01/2015,1730,172.50,172.90,171.63,172.03
09/01/2015,1830,172.03,172.45,171.68,172.32
09/01/2015,1930,172.30,172.35,171.68,171.85
09/01/2015,2005,171.88,172.40,171.68,172.03
09/02/2015,1630,172.20,172.93,171.68,171.88
09/02/2015,1730,171.72,171.72,171.00,171.47
09/02/2015,1830,171.43,172.57,171.00,172.43
09/02/2015,1930,172.38,174.18,172.38,173.68
09/02/2015,2005,173.63,173.63,172.85,172.95
09/03/2015,1630,174.03,174.60,173.32,173.95
09/03/2015,1730,174.03,174.70,173.75,174.40
09/03/2015,1830,174.40,174.70,174.25,174.55
09/03/2015,1930,174.43,174.55,174.07,174.20
09/03/2015,2005,174.15,174.28,173.88,173.88
09/04/2015,1630,173.05,173.32,172.68,173.18
09/04/2015,1730,173.13,173.28,172.30,172.85
09/04/2015,1830,172.72,173.18,172.07,172.07
09/04/2015,1930,172.10,172.97,171.90,172.65
09/04/2015,2005,172.60,172.95,172.18,172.18
09/08/2015,1630,173.38,174.45,172.57,172.72
09/08/2015,1730,172.72,173.47,172.60,173.32
09/08/2015,1830,173.30,174.38,173.07,174.18
09/08/2015,1930,174.10,176.72,174.05,176.63
09/08/2015,2005,176.63,176.72,175.90,175.90
09/09/2015,1630,176.57,176.65,175.18,175.72
09/09/2015,1730,175.68,175.85,175.10,175.72
09/09/2015,1830,175.68,176.07,175.45,175.85
09/09/2015,1930,175.85,176.00,175.28,175.35
09/09/2015,2005,175.32,175.47,175.10,175.18
09/10/2015,1630,174.72,175.88,174.63,175.57
09/10/2015,1730,175.43,175.53,174.72,174.80
09/10/2015,1830,174.88,174.88,173.68,174.38
09/10/2015,1930,174.28,175.40,174.00,175.07
09/10/2015,2005,175.13,175.55,174.82,174.93
09/11/2015,1630,174.07,174.50,173.40,173.75
09/11/2015,1730,173.65,173.65,171.82,171.97
09/11/2015,1830,171.90,172.55,170.80,170.97
09/11/2015,1930,171.07,171.88,170.95,171.63
09/11/2015,2005,171.55,171.88,171.20,171.80
09/14/2015,1630,171.55,171.75,170.05,170.45
09/14/2015,1730,170.45,171.40,170.00,171.15
09/14/2015,1830,171.07,171.25,170.53,170.55
09/14/2015,1930,170.55,171.32,170.53,171.22
09/14/2015,2005,171.30,172.03,171.20,171.47
09/15/2015,1630,171.88,171.93,170.57,170.95
09/15/2015,1730,171.03,171.13,170.18,170.43
09/15/2015,1830,170.43,170.63,168.45,168.80
09/15/2015,1930,168.78,169.40,168.43,169.18
09/15/2015,2005,169.20,169.93,169.20,169.35
09/16/2015,1630,166.93,167.43,165.53,166.05
09/16/2015,1730,165.93,166.53,165.70,166.07
09/16/2015,1830,166.10,166.45,165.32,166.15
09/16/2015,1930,166.03,166.03,165.03,165.20
09/16/2015,2005,165.10,165.38,165.03,165.07
09/17/2015,1630,164.72,166.13,164.70,165.30
09/17/2015,1730,165.47,165.68,164.38,165.43
09/17/2015,1830,165.35,165.35,164.32,164.75
09/17/2015,1930,164.70,164.80,163.97,164.05
09/17/2015,2005,164.00,164.68,163.68,164.38
09/18/2015,1630,164.65,164.70,163.35,163.65
09/18/2015,1730,163.65,163.85,162.50,163.82
09/18/2015,1830,163.78,164.00,161.80,162.05
09/18/2015,1930,162.07,162.22,161.30,161.93
09/18/2015,2005,161.88,162.82,161.80,162.43
09/21/2015,1630,163.88,165.63,163.68,163.93
09/21/2015,1730,163.93,164.30,163.43,164.07
09/21/2015,1830,164.10,165.25,164.10,164.72
09/21/2015,1930,164.78,165.03,164.50,164.60
09/21/2015,2005,164.57,164.68,164.28,164.28
09/22/2015,1630,164.85,165.35,163.95,163.95
09/22/2015,1730,164.03,164.55,163.07,164.05
09/22/2015,1830,164.05,164.47,163.88,164.15
09/22/2015,1930,164.15,164.18,163.50,163.63
09/22/2015,2005,163.60,163.72,163.28,163.60
09/23/2015,1630,159.47,160.47,159.30,159.30
09/23/2015,1730,159.30,159.82,159.05,159.75
09/23/2015,1830,159.65,159.80,159.05,159.05
09/23/2015,1930,159.05,159.05,159.05,159.05
09/23/2015,2005,159.05,159.05,159.05,159.05
09/24/2015,1630,155.90,155.90,153.78,154.32
09/24/2015,1730,154.40,157.55,154.22,156.60
09/24/2015,1830,156.60,156.70,155.35,155.47
09/24/2015,1930,155.57,156.22,155.18,156.07
09/24/2015,2005,155.95,157.18,155.55,156.93
09/25/2015,1630,160.97,161.15,160.13,160.85
09/25/2015,1730,160.88,161.28,160.85,161.28
09/25/2015,1830,161.28,161.28,161.28,161.28
09/25/2015,1930,161.28,161.28,161.28,161.28
09/25/2015,2005,161.28,161.28,161.28,161.28
09/28/2015,1630,161.90,162.20,160.28,160.72
09/28/2015,1730,160.72,162.90,159.97,161.68
09/28/2015,1830,161.63,161.93,160.55,160.93
09/28/2015,1930,160.97,161.18,160.32,160.95
09/28/2015,2005,160.95,161.38,160.72,161.13
09/29/2015,1630,158.82,159.45,157.22,157.53
09/29/2015,1730,157.53,157.53,156.63,156.63
09/29/2015,1830,156.63,156.63,156.63,156.63
09/29/2015,1930,156.63,156.63,156.63,156.63
09/29/2015,2005,156.63,156.63,156.63,156.63
09/30/2015,1630,154.25,158.15,154.13,156.63
09/30/2015,1730,156.70,156.72,154.30,155.53
09/30/2015,1830,155.82,156.65,153.72,153.93
09/30/2015,1930,153.95,155.47,153.43,154.13
09/30/2015,2005,154.13,154.22,151.72,152.07
10/01/2015,1630,153.05,154.22,151.75,151.95
10/01/2015,1730,151.97,152.45,151.57,151.78
10/01/2015,1830,151.85,152.18,148.85,148.85
10/01/2015,1930,149.00,153.10,148.78,152.32
10/01/2015,2005,152.40,152.93,151.25,152.05
10/02/2015,1630,152.15,153.07,151.68,153.07
10/02/2015,1730,153.07,154.53,152.72,153.32
10/02/2015,1830,153.32,154.30,152.57,153.70
10/02/2015,1930,153.80,155.07,153.65,154.82
10/02/2015,2005,154.90,155.07,153.70,153.97
10/05/2015,1630,154.32,154.70,152.57,154.13
10/05/2015,1730,154.15,156.22,154.13,155.53
10/05/2015,1830,155.47,155.47,153.72,153.90
10/05/2015,1930,153.90,154.35,153.72,153.85
10/05/2015,2005,153.93,154.03,152.43,153.38
10/06/2015,1630,152.90,152.95,151.68,152.05
10/06/2015,1730,152.22,153.30,152.10,153.00
10/06/2015,1830,153.03,157.70,153.03,157.70
10/06/2015,1930,157.70,157.70,157.70,157.70
10/06/2015,2005,157.70,157.70,157.70,157.70
10/07/2015,1630,159.60,162.45,158.97,161.00
10/07/2015,1730,161.07,161.78,159.88,160.72
10/07/2015,1830,160.82,161.88,160.68,161.50
10/07/2015,1930,161.47,162.65,161.32,162.07
10/07/2015,2005,162.15,162.25,160.72,160.95
10/08/2015,1630,159.85,160.45,159.38,160.32
10/08/2015,1730,160.65,161.60,159.63,160.65
10/08/2015,1830,160.78,162.30,160.70,162.28
10/08/2015,1930,162.13,163.78,162.13,163.13
10/08/2015,2005,163.03,164.35,162.78,164.05
10/09/2015,1630,164.70,165.32,162.68,163.57
10/09/2015,1730,163.45,164.30,162.22,163.57
10/09/2015,1830,163.60,164.63,163.57,163.95
10/09/2015,1930,163.95,164.10,162.97,163.38
10/09/2015,2005,163.50,164.90,163.38,164.50
10/12/2015,1630,165.38,167.13,165.25,166.95
10/12/2015,1730,167.03,167.72,166.55,166.70
10/12/2015,1830,166.75,166.93,165.68,166.40
10/12/2015,1930,166.43,166.95,165.47,166.35
10/12/2015,2005,166.35,166.60,166.07,166.20
10/13/2015,1630,166.25,166.53,165.00,166.18
10/13/2015,1730,166.22,167.40,165.82,166.22
10/13/2015,1830,166.15,166.60,165.45,166.40
10/13/2015,1930,166.32,166.78,166.18,166.60
10/13/2015,2005,166.60,166.72,165.97,166.25
10/14/2015,1630,166.63,168.57,166.63,168.15
10/14/2015,1730,168.20,168.28,166.97,167.30
10/14/2015,1830,167.25,167.32,165.35,165.63
10/14/2015,1930,165.50,167.55,165.50,167.20
10/14/2015,2005,167.03,167.47,166.50,166.65
10/15/2015,1630,167.00,167.22,165.18,165.35
10/15/2015,1730,165.22,166.88,165.20,165.88
10/15/2015,1830,165.70,165.80,164.53,165.28
10/15/2015,1930,165.25,165.47,164.88,165.05
10/15/2015,2005,165.15,165.80,165.10,165.55
10/16/2015,1630,164.47,164.95,164.28,164.78
10/16/2015,1730,164.88,166.30,164.78,166.30
10/16/2015,1830,166.20,167.03,165.70,166.53
10/16/2015,1930,166.45,167.22,166.30,166.70
10/16/2015,2005,166.68,170.03,166.65,169.63
10/19/2015,1630,171.30,173.07,171.03,172.60
10/19/2015,1730,172.55,173.13,172.28,172.32
10/19/2015,1830,172.32,172.82,172.30,172.55
10/19/2015,1930,172.57,172.93,172.00,172.20
10/19/2015,2005,172.18,172.47,171.70,171.75
10/20/2015,1630,171.35,172.35,171.22,172.28
10/20/2015,1730,172.30,173.45,171.80,172.07
10/20/2015,1830,172.10,172.65,170.50,171.22
10/20/2015,1930,171.25,172.57,171.03,172.22
10/20/2015,2005,172.25,172.60,171.85,172.40
10/21/2015,1630,171.85,171.85,170.70,171.22
10/21/2015,1730,171.30,172.00,170.95,171.40
10/21/2015,1830,171.40,171.72,170.57,171.60
10/21/2015,1930,171.63,171.95,170.78,170.90
10/21/2015,2005,170.93,171.28,170.70,171.20
10/22/2015,1630,171.63,172.47,171.30,172.05
10/22/2015,1730,172.00,172.35,171.65,171.88
10/22/2015,1830,171.88,173.10,171.72,172.63
10/22/2015,1930,172.60,174.78,172.60,174.75
10/22/2015,2005,174.70,174.88,173.70,174.05
10/23/2015,1630,173.35,173.50,171.55,171.55
10/23/2015,1730,171.63,172.72,171.00,171.28
10/23/2015,1830,171.20,171.85,170.28,171.82
10/23/2015,1930,171.80,173.97,171.78,173.18
10/23/2015,2005,173.10,173.38,172.53,172.72
10/26/2015,1630,171.38,171.38,169.90,170.55
10/26/2015,1730,170.53,171.32,170.38,171.20
10/26/2015,1830,171.22,172.00,171.15,171.88
10/26/2015,1930,171.93,172.10,171.13,171.47
10/26/2015,2005,171.43,171.55,170.70,170.70
10/27/2015,1630,169.45,169.50,168.20,168.57
10/27/2015,1730,168.53,169.05,168.22,168.40
10/27/2015,1830,168.43,168.55,167.43,168.13
10/27/2015,1930,168.07,168.47,168.00,168.07
10/27/2015,2005,168.13,168.13,166.88,167.68
10/28/2015,1630,169.32,169.85,169.00,169.75
10/28/2015,1730,169.82,170.32,169.35,170.28
10/28/2015,1830,170.32,171.97,170.15,171.82
10/28/2015,1930,171.82,171.97,171.45,171.97
10/28/2015,2005,171.97,171.97,171.70,171.97
10/29/2015,1630,172.68,172.95,170.50,170.90
10/29/2015,1730,170.80,171.72,170.57,171.22
10/29/2015,1830,171.25,171.93,170.97,171.75
10/29/2015,1930,171.70,171.75,171.18,171.55
10/29/2015,2005,171.47,171.68,171.35,171.63
10/30/2015,1630,170.32,171.53,170.20,170.82
10/30/2015,1730,170.78,170.85,170.25,170.72
10/30/2015,1830,170.72,170.78,169.70,169.72
10/30/2015,1930,169.78,170.57,169.78,170.25
10/30/2015,2005,170.32,170.70,170.28,170.43
11/02/2015,1630,169.90,171.15,168.85,170.75
11/02/2015,1730,170.82,171.70,170.43,170.45
11/02/2015,1830,170.50,170.78,169.18,169.57
11/02/2015,1930,169.70,170.45,169.38,170.13
11/02/2015,2005,170.18,170.75,170.05,170.53
11/03/2015,1630,170.75,170.82,169.55,170.25
11/03/2015,1730,170.35,170.93,170.03,170.15
11/03/2015,1830,170.18,170.63,169.65,170.03
11/03/2015,1930,169.82,169.85,169.07,169.40
11/03/2015,2005,169.53,169.72,169.28,169.53
11/04/2015,1630,167.28,167.32,165.00,165.00
11/04/2015,1730,165.00,165.00,165.00,165.00
11/04/2015,1830,165.00,165.00,165.00,165.00
11/04/2015,1930,165.00,165.00,165.00,165.00
11/04/2015,2005,165.00,165.00,165.00,165.00
11/05/2015,1630,162.05,163.63,162.05,162.78
11/05/2015,1730,162.68,162.80,161.85,161.88
11/05/2015,1830,161.95,161.95,159.25,159.82
11/05/2015,1930,159.80,160.15,158.53,158.60
11/05/2015,2005,158.68,160.65,158.57,160.38
11/06/2015,1630,158.25,162.22,158.13,160.07
11/06/2015,1730,160.22,160.22,159.15,160.03
11/06/2015,1830,160.10,160.90,159.43,159.88
11/06/2015,1930,159.88,160.40,158.40,159.88
11/06/2015,2005,159.95,160.05,158.85,159.57
11/09/2015,1630,159.30,159.30,154.85,154.85
11/09/2015,1730,154.85,156.65,154.85,154.85
11/09/2015,1830,154.85,155.32,154.85,154.85
11/09/2015,1930,154.85,154.85,154.85,154.85
11/09/2015,2005,154.85,154.85,154.85,154.85
11/10/2015,1630,156.03,156.05,153.22,154.43
11/10/2015,1730,154.45,154.57,152.32,153.13
11/10/2015,1830,153.18,153.78,151.53,152.00
11/10/2015,1930,152.00,152.18,148.10,148.10
11/10/2015,2005,148.10,149.75,148.10,148.85
11/11/2015,1630,152.50,153.40,152.28,153.28
11/11/2015,1730,153.22,153.40,153.22,153.40
11/11/2015,1830,153.40,153.40,153.03,153.35
11/11/2015,1930,153.40,153.40,153.40,153.40
11/11/2015,2005,153.40,153.40,153.40,153.40
11/12/2015,1630,153.13,155.32,153.07,154.97
11/12/2015,1730,154.97,157.63,154.97,156.38
11/12/2015,1830,156.38,157.78,156.10,156.82
11/12/2015,1930,156.80,156.90,155.32,155.60
11/12/2015,2005,155.63,155.88,153.90,154.68
11/13/2015,1630,154.32,155.30,151.53,152.18
11/13/2015,1730,152.03,153.07,150.03,150.57
11/13/2015,1830,150.57,151.60,149.95,150.85
11/13/2015,1930,150.85,152.10,150.40,152.07
11/13/2015,2005,152.10,152.13,151.45,151.75
11/16/2015,1630,149.38,149.40,147.38,148.20
11/16/2015,1730,148.07,148.25,147.38,147.38
11/16/2015,1830,147.38,147.38,147.38,147.38
11/16/2015,1930,147.38,148.03,147.38,147.38
11/16/2015,2005,147.38,147.75,147.38,147.38
11/17/2015,1630,151.00,151.03,147.78,148.35
11/17/2015,1730,148.22,150.22,147.82,149.20
11/17/2015,1830,149.18,149.68,147.82,148.47
11/17/2015,1930,148.53,148.78,147.57,148.13
11/17/2015,2005,148.03,148.82,147.57,148.38
11/18/2015,1630,150.82,150.88,148.82,149.82
11/18/2015,1730,149.78,151.72,149.53,151.55
11/18/2015,1830,151.68,153.00,151.07,151.50
11/18/2015,1930,151.50,152.50,151.50,152.03
11/18/2015,2005,152.13,152.70,150.50,150.82
11/19/2015,1630,151.30,151.50,148.97,149.75
11/19/2015,1730,149.80,151.82,149.57,151.63
11/19/2015,1830,151.65,151.95,150.47,150.78
11/19/2015,1930,150.72,150.72,149.85,149.95
11/19/2015,2005,149.95,150.10,149.57,149.70
11/20/2015,1630,151.13,152.22,150.43,151.85
11/20/2015,1730,151.75,152.13,150.95,152.03
11/20/2015,1830,151.90,151.90,150.35,150.68
11/20/2015,1930,150.57,150.57,149.47,150.45
11/20/2015,2005,150.43,151.82,150.03,150.50
11/23/2015,1630,150.00,151.13,148.25,150.78
11/23/2015,1730,150.72,151.80,150.53,150.78
11/23/2015,1830,150.90,153.57,150.75,153.05
11/23/2015,1930,153.22,153.45,152.25,152.95
11/23/2015,2005,152.88,153.07,152.07,152.28
11/24/2015,1630,152.32,154.68,151.22,151.57
11/24/2015,1730,151.53,152.10,150.47,151.78
11/24/2015,1830,151.80,152.47,151.43,152.35
11/24/2015,1930,152.50,152.72,150.78,151.13
11/24/2015,2005,151.15,152.50,150.75,151.03
11/25/2015,1630,152.57,153.10,151.85,152.18
11/25/2015,1730,152.22,152.88,151.75,152.20
11/25/2015,1830,152.25,152.90,151.93,152.68
11/25/2015,1930,152.80,153.15,152.45,152.95
11/25/2015,2005,152.97,153.00,152.05,152.20
11/27/2015,1630,152.78,153.88,152.68,152.97
11/27/2015,1730,152.93,153.20,152.60,152.93
11/27/2015,1830,152.88,153.22,152.15,153.13
11/27/2015,1930,153.03,153.50,152.95,153.32
11/30/2015,1630,153.22,153.28,150.95,151.20
11/30/2015,1730,151.20,153.00,150.30,151.40
11/30/2015,1830,151.40,152.20,151.28,151.32
11/30/2015,1930,151.35,151.38,150.10,150.22
11/30/2015,2005,150.25,150.75,149.75,149.93
12/01/2015,1630,150.30,150.43,147.88,147.97
12/01/2015,1730,147.97,148.40,147.03,147.57
12/01/2015,1830,147.50,147.57,146.53,146.70
12/01/2015,1930,146.65,151.32,146.07,151.15
12/01/2015,2005,151.10,152.18,150.10,151.88
12/02/2015,1630,150.30,152.00,149.97,150.50
12/02/2015,1730,150.53,151.65,150.10,150.90
12/02/2015,1830,150.88,150.95,147.30,148.40
12/02/2015,1930,148.40,148.43,147.85,148.03
12/02/2015,2005,148.00,148.55,147.88,148.07
12/03/2015,1630,145.18,146.53,144.90,145.53
12/03/2015,1730,145.80,148.40,145.80,147.00
12/03/2015,1830,147.03,147.15,145.40,146.05
12/03/2015,1930,146.22,148.18,145.90,147.57
12/03/2015,2005,147.38,148.25,146.60,146.60
12/04/2015,1630,148.60,148.65,146.72,147.38
12/04/2015,1730,147.13,147.63,146.03,146.07
12/04/2015,1830,146.18,147.07,145.95,146.97
12/04/2015,1930,146.93,147.05,145.63,146.38
12/04/2015,2005,146.35,147.00,146.35,146.63
12/07/2015,1630,144.78,145.80,142.55,142.75
12/07/2015,1730,142.78,143.78,142.32,143.63
12/07/2015,1830,143.50,143.57,142.28,143.10
12/07/2015,1930,142.97,144.38,142.75,144.38
12/07/2015,2005,144.32,144.32,143.55,143.85
12/08/2015,1630,143.53,145.03,143.10,144.72
12/08/2015,1730,144.72,144.72,143.22,143.43
12/08/2015,1830,143.38,144.25,143.07,143.25
12/08/2015,1930,143.25,143.32,142.55,142.55
12/08/2015,2005,142.65,142.65,140.45,140.65
12/09/2015,1630,138.10,141.03,137.32,139.55
12/09/2015,1730,139.75,140.65,138.90,139.00
12/09/2015,1830,139.00,139.13,137.43,137.43
12/09/2015,1930,137.40,138.05,136.82,137.45
12/09/2015,2005,137.32,138.20,137.18,137.47
12/10/2015,1630,135.53,139.65,135.40,139.07
12/10/2015,1730,139.13,139.82,138.68,138.97
12/10/2015,1830,138.88,140.38,138.78,140.30
12/10/2015,1930,140.35,141.22,139.90,140.07
12/10/2015,2005,140.28,140.65,139.70,139.72
12/11/2015,1630,139.95,140.32,138.95,139.65
12/11/2015,1730,139.53,139.63,136.60,137.72
12/11/2015,1830,137.72,140.22,137.70,139.40
12/11/2015,1930,139.43,140.28,138.63,138.95
12/11/2015,2005,139.10,139.72,138.72,139.45
12/14/2015,1630,138.47,139.68,137.32,138.38
12/14/2015,1730,138.65,138.75,136.38,137.65
12/14/2015,1830,137.60,137.75,136.13,136.65
12/14/2015,1930,136.47,137.50,136.43,136.97
12/14/2015,2005,136.97,136.97,135.13,135.40
12/15/2015,1630,135.10,135.40,134.30,135.00
12/15/2015,1730,135.05,137.55,135.05,136.38
12/15/2015,1830,136.43,137.72,135.75,135.97
12/15/2015,1930,136.05,137.18,135.88,136.45
12/15/2015,2005,136.40,136.60,135.65,135.85
12/16/2015,1630,135.53,135.82,133.90,134.80
12/16/2015,1730,134.82,135.25,133.10,134.95
12/16/2015,1830,135.07,135.63,134.32,134.68
12/16/2015,1930,134.80,135.03,134.43,134.57
12/16/2015,2005,134.60,135.22,134.57,134.70
12/17/2015,1630,134.70,134.85,132.30,133.03
12/17/2015,1730,132.95,134.30,132.95,133.05
12/17/2015,1830,133.05,133.47,132.15,132.28
12/17/2015,1930,132.30,132.32,130.53,131.55
12/17/2015,2005,131.60,132.57,130.90,131.43
12/18/2015,1630,136.07,136.07,136.07,136.07
12/18/2015,1730,136.07,136.07,136.07,136.07
12/18/2015,1830,136.07,136.07,136.07,136.07
12/18/2015,1930,136.07,136.07,136.07,136.07
12/18/2015,2005,136.07,136.07,136.07,136.07
12/21/2015,1630,140.07,142.78,140.07,142.45
12/21/2015,1730,142.57,142.82,142.43,142.82
12/21/2015,1830,142.82,142.82,142.82,142.82
12/21/2015,1930,142.82,142.82,142.38,142.82
12/21/2015,2005,142.82,142.82,141.97,142.72
12/22/2015,1630,143.00,145.45,142.03,145.30
12/22/2015,1730,145.18,145.28,143.63,144.85
12/22/2015,1830,144.78,145.28,143.80,144.53
12/22/2015,1930,144.47,145.13,144.28,144.85
12/22/2015,2005,145.05,146.63,145.03,146.10
12/23/2015,1630,147.22,149.22,146.65,149.22
12/23/2015,1730,149.22,150.30,149.18,150.10
12/23/2015,1830,150.05,150.25,149.47,150.13
12/23/2015,1930,150.15,150.47,149.65,150.15
12/23/2015,2005,150.20,150.47,149.90,150.30
12/24/2015,1630,148.70,150.05,148.53,149.78
12/24/2015,1730,149.65,149.70,148.65,149.03
12/24/2015,1830,148.93,150.80,148.63,150.53
12/24/2015,1930,150.53,151.22,150.07,151.00
12/28/2015,1630,150.88,150.88,148.22,148.80
12/28/2015,1730,148.63,150.10,148.63,149.63
12/28/2015,1830,149.63,150.07,149.35,150.05
12/28/2015,1930,150.10,150.70,149.32,149.68
12/28/2015,2005,149.25,149.95,149.22,149.63
12/29/2015,1630,148.38,149.18,148.28,148.75
12/29/2015,1730,148.75,148.85,147.97,148.60
12/29/2015,1830,148.57,148.75,148.05,148.68
12/29/2015,1930,148.70,149.25,148.28,148.47
12/29/2015,2005,148.63,149.18,148.32,149.10
12/30/2015,1630,150.32,152.53,149.70,151.95
12/30/2015,1730,151.95,153.03,151.63,151.97
12/30/2015,1830,152.07,153.20,151.97,153.20
12/30/2015,1930,153.15,153.50,152.40,153.03
12/30/2015,2005,153.07,153.30,152.10,152.60
12/31/2015,1630,153.28,154.18,152.75,154.15
12/31/2015,1730,154.18,154.18,152.35,153.20
12/31/2015,1830,153.13,153.55,152.72,153.20
12/31/2015,1930,153.25,153.53,152.82,153.40
12/31/2015,2005,153.35,154.47,153.20,153.75
01/04/2016,1630,153.63,153.63,151.32,153.20
01/04/2016,1730,153.07,153.50,152.10,152.25
01/04/2016,1830,152.32,154.90,152.07,154.57
01/04/2016,1930,154.65,156.80,154.20,155.55
01/04/2016,2005,155.55,156.03,154.88,155.45
01/05/2016,1630,155.57,157.55,155.47,157.43
01/05/2016,1730,157.43,157.50,156.00,156.00
01/05/2016,1830,156.07,156.57,155.45,156.10
01/05/2016,1930,156.10,156.28,155.13,155.15
01/05/2016,2005,155.07,155.97,154.88,155.88
01/06/2016,1630,154.38,154.93,153.53,154.80
01/06/2016,1730,154.88,155.90,154.68,154.68
01/06/2016,1830,154.70,156.47,154.25,156.32
01/06/2016,1930,156.45,156.82,155.72,156.03
01/06/2016,2005,156.03,156.47,155.65,156.00
01/07/2016,1630,153.72,154.72,153.47,153.90
01/07/2016,1730,153.85,154.47,153.50,154.15
01/07/2016,1830,154.15,154.25,151.63,151.63
01/07/2016,1930,151.63,151.63,151.63,151.63
01/07/2016,2005,151.63,151.63,151.63,151.63
01/08/2016,1630,151.40,152.57,151.03,151.90
01/08/2016,1730,151.90,152.60,148.70,149.63
01/08/2016,1830,149.57,150.28,146.78,149.43
01/08/2016,1930,149.47,149.60,147.28,147.85
01/08/2016,2005,147.70,149.07,147.13,147.53
01/11/2016,1630,147.40,147.40,145.90,146.20
01/11/2016,1730,146.30,148.45,145.93,146.07
01/11/2016,1830,146.25,147.82,146.07,147.78
01/11/2016,1930,147.85,148.35,147.13,147.13
01/11/2016,2005,147.10,147.85,147.07,147.68
01/12/2016,1630,148.75,149.78,148.38,149.32
01/12/2016,1730,149.30,149.65,148.50,148.65
01/12/2016,1830,148.63,149.00,146.22,147.22
01/12/2016,1930,147.20,148.47,147.03,148.13
01/12/2016,2005,148.07,148.45,147.07,147.07
01/13/2016,1630,148.55,149.53,148.55,149.05
01/13/2016,1730,149.00,149.00,147.07,147.70
01/13/2016,1830,147.68,148.18,147.30,147.95
01/13/2016,1930,148.13,148.53,147.82,148.00
01/13/2016,2005,148.05,148.25,147.65,147.80
01/14/2016,1630,146.97,146.97,144.43,146.20
01/14/2016,1730,146.25,147.68,146.07,146.45
01/14/2016,1830,146.47,146.90,145.97,146.57
01/14/2016,1930,146.60,146.60,145.60,146.18
01/14/2016,2005,146.25,146.28,145.28,145.35
01/15/2016,1630,142.47,142.97,141.03,142.15
01/15/2016,1730,142.13,142.13,140.95,140.95
01/15/2016,1830,140.95,140.95,140.95,140.95
01/15/2016,1930,140.95,140.95,140.95,140.95
01/15/2016,2005,140.95,140.95,140.95,140.95
01/19/2016,1630,141.68,142.35,140.07,141.10
01/19/2016,1730,141.15,144.20,141.13,143.18
01/19/2016,1830,143.22,143.90,142.72,142.72
01/19/2016,1930,142.72,143.72,141.97,143.30
01/19/2016,2005,143.30,143.63,142.15,142.20
01/20/2016,1630,140.68,141.05,138.93,139.18
01/20/2016,1730,139.25,139.68,138.65,138.95
01/20/2016,1830,138.97,139.70,138.55,138.78
01/20/2016,1930,138.75,140.20,138.45,139.93
01/20/2016,2005,140.00,140.93,139.95,140.93
01/21/2016,1630,143.18,144.22,141.65,143.60
01/21/2016,1730,143.72,144.90,143.47,144.65
01/21/2016,1830,144.65,144.90,144.65,144.90
01/21/2016,1930,144.90,144.90,144.90,144.90
01/21/2016,2005,144.90,144.90,144.90,144.90
01/22/2016,1630,147.43,149.28,147.05,148.57
01/22/2016,1730,148.68,149.13,147.93,148.30
01/22/2016,1830,148.25,148.78,147.47,147.97
01/22/2016,1930,147.95,148.57,147.35,148.38
01/22/2016,2005,148.38,148.88,148.18,148.88
01/25/2016,1630,147.97,149.47,147.68,148.00
01/25/2016,1730,147.90,148.95,147.55,148.63
01/25/2016,1830,148.78,148.97,148.05,148.53
01/25/2016,1930,148.53,148.65,148.07,148.22
01/25/2016,2005,148.15,148.78,147.93,148.28
01/26/2016,1630,148.75,149.53,148.53,148.82
01/26/2016,1730,148.85,149.68,148.38,148.97
01/26/2016,1830,148.97,149.32,148.05,149.32
01/26/2016,1930,149.28,150.00,149.22,149.82
01/26/2016,2005,149.82,150.68,149.55,149.55
01/27/2016,1630,150.47,150.50,149.55,149.90
01/27/2016,1730,150.00,151.35,150.00,150.68
01/27/2016,1830,150.72,151.38,150.22,150.35
01/27/2016,1930,150.47,151.13,150.25,150.57
01/27/2016,2005,150.57,151.07,149.43,150.47
01/28/2016,1630,150.55,151.13,149.82,150.18
01/28/2016,1730,150.13,151.15,150.13,150.38
01/28/2016,1830,150.38,150.53,149.78,150.13
01/28/2016,1930,150.03,150.30,149.60,149.88
01/28/2016,2005,149.88,150.22,149.82,150.10
01/29/2016,1630,150.55,150.80,150.10,150.45
01/29/2016,1730,150.47,150.95,148.85,149.22
01/29/2016,1830,149.10,149.10,146.28,148.85
01/29/2016,1930,148.88,148.88,146.13,146.65
01/29/2016,2005,146.68,148.70,145.93,148.20
02/01/2016,1630,147.78,149.65,147.22,148.57
02/01/2016,1730,148.65,148.80,146.25,146.70
02/01/2016,1830,146.75,147.10,145.53,146.57
02/01/2016,1930,146.63,148.45,146.40,148.10
02/01/2016,2005,148.07,148.97,147.88,148.25
02/02/2016,1630,149.68,149.88,148.10,148.32
02/02/2016,1730,148.43,149.07,147.93,148.53
02/02/2016,1830,148.47,149.00,147.97,148.65
02/02/2016,1930,148.72,149.07,148.40,148.63
02/02/2016,2005,148.60,148.82,148.22,148.57
02/03/2016,1630,149.38,149.85,148.75,149.53
02/03/2016,1730,149.40,150.07,148.95,150.00
02/03/2016,1830,149.95,150.07,149.40,149.53
02/03/2016,1930,149.57,149.85,149.10,149.13
02/03/2016,2005,149.13,149.32,148.38,148.68
02/04/2016,1630,149.32,149.72,149.18,149.55
02/04/2016,1730,149.47,149.63,147.85,148.30
02/04/2016,1830,148.25,149.03,147.53,148.68
02/04/2016,1930,148.72,148.75,147.90,148.18
02/04/2016,2005,148.13,148.32,146.93,147.53
02/05/2016,1630,146.57,147.20,146.20,146.70
02/05/2016,1730,146.60,146.90,146.20,146.40
02/05/2016,1830,146.50,147.28,145.18,145.55
02/05/2016,1930,145.55,145.85,143.80,144.38
02/05/2016,2005,144.25,144.93,143.78,143.93
02/08/2016,1630,142.68,142.68,140.07,140.63
02/08/2016,1730,140.65,141.00,140.00,140.00
02/08/2016,1830,140.00,140.00,140.00,140.00
02/08/2016,1930,140.00,140.00,140.00,140.00
02/08/2016,2005,140.00,140.00,140.00,140.00
02/09/2016,1630,139.80,141.78,139.75,140.32
02/09/2016,1730,140.28,141.50,139.38,141.22
02/09/2016,1830,141.30,141.35,139.53,139.88
02/09/2016,1930,139.95,140.25,139.40,139.97
02/09/2016,2005,139.97,140.30,139.50,139.75
02/10/2016,1630,141.97,143.18,141.97,142.68
02/10/2016,1730,142.60,143.10,142.03,142.45
02/10/2016,1830,142.55,142.55,140.53,141.18
02/10/2016,1930,141.18,142.60,140.95,142.13
02/10/2016,2005,142.18,142.18,141.43,141.57
02/11/2016,1630,139.45,141.40,137.40,138.13
02/11/2016,1730,138.18,140.85,137.78,140.28
02/11/2016,1830,140.25,141.97,139.75,141.18
02/11/2016,1930,141.30,141.30,140.18,141.20
02/11/2016,2005,141.18,141.53,140.40,140.72
02/12/2016,1630,142.40,142.78,142.07,142.45
02/12/2016,1730,142.43,142.57,141.80,142.10
02/12/2016,1830,142.15,142.35,140.07,140.97
02/12/2016,1930,140.97,141.35,140.43,141.03
02/12/2016,2005,141.00,141.00,140.35,140.68
02/16/2016,1630,140.72,142.05,140.53,140.57
02/16/2016,1730,140.75,141.07,139.85,140.07
02/16/2016,1830,140.13,142.30,140.07,142.25
02/16/2016,1930,142.30,145.20,141.90,145.03
02/16/2016,2005,145.13,145.20,144.63,144.97
02/17/2016,1630,145.82,146.90,145.55,146.63
02/17/2016,1730,146.70,148.68,146.38,148.55
02/17/2016,1830,148.45,148.45,147.68,148.10
02/17/2016,1930,148.07,148.28,146.72,146.85
02/17/2016,2005,146.80,146.95,146.18,146.53
02/18/2016,1630,146.68,148.18,145.75,147.53
02/18/2016,1730,147.57,148.18,147.07,147.68
02/18/2016,1830,147.63,147.80,147.03,147.78
02/18/2016,1930,147.72,148.13,147.28,147.45
02/18/2016,2005,147.30,147.53,146.93,147.25
02/19/2016,1630,146.90,147.47,146.78,146.93
02/19/2016,1730,147.00,147.72,145.43,147.43
02/19/2016,1830,147.32,147.80,146.90,147.22
02/19/2016,1930,147.18,147.20,146.13,146.28
02/19/2016,2005,146.25,146.90,146.18,146.55
02/22/2016,1630,147.43,148.18,146.30,148.07
02/22/2016,1730,148.18,148.43,147.32,147.40
02/22/2016,1830,147.43,148.40,147.32,147.55
02/22/2016,1930,147.60,147.60,145.68,146.18
02/22/2016,2005,146.13,146.18,144.82,146.10
02/23/2016,1630,146.43,147.72,146.32,146.55
02/23/2016,1730,146.50,147.40,146.50,147.28
02/23/2016,1830,147.20,148.65,147.20,147.82
02/23/2016,1930,147.95,148.20,147.53,147.53
02/23/2016,2005,147.57,148.03,147.18,147.85
02/24/2016,1630,148.35,148.63,147.90,148.25
02/24/2016,1730,148.35,149.45,148.32,148.78
02/24/2016,1830,148.82,149.55,148.82,149.50
02/24/2016,1930,149.50,149.50,148.82,149.10
02/24/2016,2005,149.00,149.00,148.38,148.53
02/25/2016,1630,149.25,150.00,148.53,149.97
02/25/2016,1730,150.03,150.45,149.35,149.82
02/25/2016,1830,149.88,150.07,149.43,149.68
02/25/2016,1930,149.63,149.88,149.40,149.55
02/25/2016,2005,149.55,149.95,149.38,149.78
02/26/2016,1630,150.18,150.30,148.68,149.60
02/26/2016,1730,149.80,150.57,149.63,150.45
02/26/2016,1830,150.40,150.53,149.82,149.93
02/26/2016,1930,149.90,150.05,149.20,149.28
02/26/2016,2005,149.22,149.65,149.07,149.43
02/29/2016,1630,149.80,149.88,148.82,149.45
02/29/2016,1730,149.45,149.93,149.40,149.85
02/29/2016,1830,149.88,150.18,149.63,149.65
02/29/2016,1930,149.68,149.68,149.13,149.32
02/29/2016,2005,149.43,149.68,149.18,149.38
03/01/2016,1630,149.18,149.60,147.13,148.28
03/01/2016,1730,148.18,149.00,147.93,149.00
03/01/2016,1830,148.93,149.65,148.60,149.35
03/01/2016,1930,149.38,149.43,148.78,148.80
03/01/2016,2005,148.80,149.00,148.03,148.72
03/02/2016,1630,148.72,149.28,148.50,148.65
03/02/2016,1730,148.68,149.13,148.47,148.82
03/02/2016,1830,148.80,148.80,147.35,148.28
03/02/2016,1930,148.22,148.78,147.88,147.97
03/02/2016,2005,147.95,148.38,147.80,148.28
03/03/2016,1630,148.05,148.35,147.03,147.38
03/03/2016,1730,147.38,147.45,146.50,146.72
03/03/2016,1830,146.80,147.30,146.65,147.13
03/03/2016,1930,147.18,147.38,147.03,147.25
03/03/2016,2005,147.10,147.55,146.93,147.55
03/04/2016,1630,147.25,147.63,146.68,147.22
03/04/2016,1730,147.28,147.50,146.82,147.22
03/04/2016,1830,147.22,149.18,147.22,148.53
03/04/2016,1930,148.57,148.88,148.30,148.75
03/04/2016,2005,148.78,149.22,148.35,148.55
03/07/2016,1630,148.07,148.43,146.72,148.07
03/07/2016,1730,147.97,149.03,147.50,148.32
03/07/2016,1830,148.40,148.47,147.78,148.40
03/07/2016,1930,148.43,148.57,148.05,148.07
03/07/2016,2005,148.13,148.70,148.13,148.28
03/08/2016,1630,148.07,148.28,146.95,147.38
03/08/2016,1730,147.28,149.13,147.20,148.68
03/08/2016,1830,148.68,149.88,148.50,149.18
03/08/2016,1930,149.32,149.57,149.28,149.45
03/08/2016,2005,149.53,149.97,149.03,149.28
03/09/2016,1630,149.60,149.90,148.90,149.57
03/09/2016,1730,149.57,149.78,149.13,149.20
03/09/2016,1830,149.15,149.45,149.07,149.43
03/09/2016,1930,149.47,149.47,148.57,148.78
03/09/2016,2005,148.82,149.53,148.82,149.53
03/10/2016,1630,149.55,151.78,149.55,151.65
03/10/2016,1730,151.68,152.00,150.97,151.40
03/10/2016,1830,151.50,152.43,151.30,152.28
03/10/2016,1930,152.35,152.43,151.85,151.90
03/10/2016,2005,151.90,152.35,151.75,152.20
03/11/2016,1630,152.55,154.78,152.28,154.28
03/11/2016,1730,154.35,156.18,154.18,155.53
03/11/2016,1830,155.53,155.53,153.15,153.18
03/11/2016,1930,153.13,153.68,152.90,153.25
03/11/2016,2005,153.30,153.43,153.00,153.28
03/14/2016,1630,153.18,154.18,152.82,153.45
03/14/2016,1730,153.45,153.82,153.25,153.53
03/14/2016,1830,153.50,153.85,153.25,153.45
03/14/2016,1930,153.45,153.68,153.15,153.32
03/14/2016,2005,153.32,153.32,152.82,152.93
03/15/2016,1630,153.22,153.88,152.65,153.82
03/15/2016,1730,153.75,154.75,153.72,154.53
03/15/2016,1830,154.53,155.45,154.28,155.22
03/15/2016,1930,155.28,155.28,154.80,155.15
03/15/2016,2005,155.13,155.47,154.93,155.47
03/16/2016,1630,155.47,155.68,154.13,155.50
03/16/2016,1730,155.50,155.97,155.43,155.45
03/16/2016,1830,155.40,156.13,154.75,155.95
03/16/2016,1930,156.03,156.68,155.93,156.68
03/16/2016,2005,156.63,156.70,155.70,156.03
03/17/2016,1630,155.68,156.82,155.63,156.68
03/17/2016,1730,156.68,157.20,156.53,156.85
03/17/2016,1830,156.90,157.13,156.07,156.13
03/17/2016,1930,156.18,156.25,154.90,155.03
03/17/2016,2005,155.00,155.93,154.88,155.47
03/18/2016,1630,155.55,155.65,154.20,154.72
03/18/2016,1730,154.70,155.15,153.78,154.30
03/18/2016,1830,154.32,154.80,154.13,154.57
03/18/2016,1930,154.60,155.35,154.07,154.22
03/18/2016,2005,154.25,154.32,151.47,151.68
03/21/2016,1630,151.82,151.82,149.15,150.95
03/21/2016,1730,151.05,151.18,150.57,150.82
03/21/2016,1830,150.75,150.97,150.35,150.68
03/21/2016,1930,150.70,150.75,149.03,149.13
03/21/2016,2005,149.15,149.38,148.18,148.18
03/22/2016,1630,147.78,148.22,145.93,146.50
03/22/2016,1730,146.50,147.50,146.00,146.82
03/22/2016,1830,146.93,146.95,145.82,146.43
03/22/2016,1930,146.35,146.70,145.97,146.45
03/22/2016,2005,146.47,147.85,146.43,147.55
03/23/2016,1630,147.32,148.72,147.30,147.57
03/23/2016,1730,147.53,147.95,146.97,147.03
03/23/2016,1830,147.07,147.28,146.15,146.18
03/23/2016,1930,146.20,146.32,145.10,145.50
03/23/2016,2005,145.60,146.38,145.45,145.53
03/24/2016,1630,145.78,146.18,145.30,145.68
03/24/2016,1730,145.63,147.20,145.55,145.60
03/24/2016,1830,145.70,146.57,145.05,146.35
03/24/2016,1930,146.28,146.30,145.55,145.88
03/24/2016,2005,145.88,146.45,145.50,146.43
03/28/2016,1630,146.57,147.10,145.75,145.97
03/28/2016,1730,146.05,146.18,145.50,146.00
03/28/2016,1830,146.03,146.88,145.78,146.63
03/28/2016,1930,146.55,146.70,146.15,146.28
03/28/2016,2005,146.38,146.40,145.55,145.70
03/29/2016,1630,145.95,147.07,145.78,146.45
03/29/2016,1730,146.45,146.50,145.53,145.80
03/29/2016,1830,145.70,146.35,145.30,146.22
03/29/2016,1930,146.22,146.72,146.20,146.30
03/29/2016,2005,146.22,146.35,145.57,146.00
03/30/2016,1630,146.53,146.60,142.90,143.30
03/30/2016,1730,143.18,143.47,141.80,142.28
03/30/2016,1830,142.18,142.93,141.80,142.38
03/30/2016,1930,142.38,142.72,141.57,141.57
03/30/2016,2005,141.63,142.63,141.55,141.57
03/31/2016,1630,142.03,143.13,140.85,143.03
03/31/2016,1730,143.00,143.00,141.60,141.88
03/31/2016,1830,141.82,143.22,141.03,143.18
03/31/2016,1930,143.13,146.40,143.07,146.32
03/31/2016,2005,146.30,146.53,146.25,146.53
04/01/2016,1630,146.90,147.78,145.65,146.95
04/01/2016,1730,146.82,146.88,145.18,145.47
04/01/2016,1830,145.50,146.35,145.50,146.15
04/01/2016,1930,146.20,146.40,145.57,145.97
04/01/2016,2005,146.00,146.13,145.50,145.53
04/04/2016,1630,146.43,147.35,146.38,146.82
04/04/2016,1730,146.88,146.88,146.22,146.85
04/04/2016,1830,146.72,146.88,146.05,146.38
04/04/2016,1930,146.30,146.53,145.57,146.07
04/04/2016,2005,146.15,146.32,145.38,145.63
04/05/2016,1630,145.60,145.63,142.97,143.43
04/05/2016,1730,143.28,143.80,141.47,141.47
04/05/2016,1830,141.47,142.10,141.47,141.93
04/05/2016,1930,141.85,142.60,141.63,141.88
04/05/2016,2005,141.80,141.82,141.47,141.47
04/06/2016,1630,141.47,143.18,140.55,142.45
04/06/2016,1730,142.45,142.80,142.03,142.80
04/06/2016,1830,142.75,143.57,142.28,142.38
04/06/2016,1930,142.32,142.55,140.68,140.80
04/06/2016,2005,140.85,141.53,140.47,140.47
04/07/2016,1630,140.25,141.75,139.32,139.47
04/07/2016,1730,139.32,139.93,139.05,139.57
04/07/2016,1830,139.55,140.20,138.25,139.88
04/07/2016,1930,140.00,141.88,139.90,141.40
04/07/2016,2005,141.47,141.80,140.63,140.75
04/08/2016,1630,142.50,144.05,142.32,143.68
04/08/2016,1730,143.63,144.80,143.55,143.70
04/08/2016,1830,143.70,144.13,143.50,144.10
04/08/2016,1930,144.05,144.30,143.72,144.18
04/08/2016,2005,144.13,144.28,143.85,144.05
04/11/2016,1630,144.50,145.22,143.93,144.30
04/11/2016,1730,144.20,144.30,143.57,143.63
04/11/2016,1830,143.63,144.30,143.47,143.60
04/11/2016,1930,143.53,144.00,143.35,143.53
04/11/2016,2005,143.50,143.65,142.55,142.72
04/12/2016,1630,143.03,143.18,141.82,142.28
04/12/2016,1730,142.40,143.05,142.03,142.30
04/12/2016,1830,142.25,143.97,141.47,143.47
04/12/2016,1930,143.47,144.13,142.55,142.72
04/12/2016,2005,142.80,142.88,141.38,142.28
04/13/2016,1630,142.57,143.15,141.15,141.95
04/13/2016,1730,141.97,142.82,141.85,142.28
04/13/2016,1830,142.20,142.40,141.65,141.95
04/13/2016,1930,141.85,141.90,140.93,141.63
04/13/2016,2005,141.65,141.78,140.60,140.70
04/14/2016,1630,141.22,141.65,140.22,141.22
04/14/2016,1730,141.25,141.88,140.85,141.72
04/14/2016,1830,141.65,142.25,140.78,141.03
04/14/2016,1930,140.95,141.65,140.90,141.47
04/14/2016,2005,141.45,141.45,140.95,141.22
04/15/2016,1630,141.38,142.95,141.30,142.00
04/15/2016,1730,142.00,142.28,141.57,142.20
04/15/2016,1830,142.22,142.68,142.00,142.68
04/15/2016,1930,142.68,142.68,141.95,142.03
04/15/2016,2005,142.10,142.35,141.45,141.47
04/18/2016,1630,141.85,141.88,137.32,137.32
04/18/2016,1730,137.32,138.18,137.32,137.75
04/18/2016,1830,137.70,138.75,137.32,137.32
04/18/2016,1930,137.32,138.05,137.32,137.50
04/18/2016,2005,137.45,137.80,137.32,137.32
04/19/2016,1630,136.88,138.13,135.78,137.10
04/19/2016,1730,137.18,137.70,136.00,137.60
04/19/2016,1830,137.53,138.75,137.28,138.20
04/19/2016,1930,138.22,139.07,137.97,138.13
04/19/2016,2005,138.13,138.22,136.65,136.82
04/20/2016,1630,136.88,137.82,136.65,137.13
04/20/2016,1730,137.13,137.35,136.20,137.13
04/20/2016,1830,137.03,137.38,136.50,137.10
04/20/2016,1930,137.18,137.70,136.97,137.45
04/20/2016,2005,137.43,137.63,136.30,136.57
04/21/2016,1630,136.55,138.32,135.22,137.13
04/21/2016,1730,137.15,137.78,136.68,137.25
04/21/2016,1830,137.18,137.38,136.80,136.82
04/21/2016,1930,136.78,136.97,135.97,135.97
04/21/2016,2005,135.95,136.88,135.93,136.88
04/22/2016,1630,136.93,137.40,136.28,136.43
04/22/2016,1730,136.43,136.53,132.47,132.55
04/22/2016,1830,132.60,135.25,132.32,134.00
04/22/2016,1930,134.05,135.15,133.78,134.05
04/22/2016,2005,134.15,134.60,133.05,133.22
04/25/2016,1630,134.40,135.13,133.43,134.93
04/25/2016,1730,134.88,134.97,133.97,134.05
04/25/2016,1830,133.93,134.32,133.45,133.65
04/25/2016,1930,133.72,134.47,133.72,134.22
04/25/2016,2005,134.20,134.63,134.13,134.55
04/26/2016,1630,135.18,136.68,134.93,136.03
04/26/2016,1730,135.97,136.35,135.43,135.88
04/26/2016,1830,135.95,136.30,135.40,136.00
04/26/2016,1930,136.03,136.63,135.85,136.28
04/26/2016,2005,136.32,136.65,136.28,136.40
04/27/2016,1630,136.57,138.07,136.20,137.10
04/27/2016,1730,137.13,137.25,135.47,135.80
04/27/2016,1830,135.82,136.05,134.75,135.25
04/27/2016,1930,135.28,135.50,134.30,134.32
04/27/2016,2005,134.32,135.97,133.78,135.43
04/28/2016,1630,134.38,135.25,133.18,133.43
04/28/2016,1730,133.40,133.72,132.93,133.18
04/28/2016,1830,133.13,133.18,131.35,132.07
04/28/2016,1930,132.13,132.82,131.78,131.80
04/28/2016,2005,131.75,132.03,131.22,131.22
04/29/2016,1630,130.60,131.85,129.53,131.32
04/29/2016,1730,131.40,132.03,131.13,131.57
04/29/2016,1830,131.53,132.05,131.03,131.03
04/29/2016,1930,131.18,132.53,131.05,132.35
04/29/2016,2005,132.38,132.45,131.20,131.60
05/02/2016,1630,131.75,134.97,131.63,133.95
05/02/2016,1730,133.97,134.55,133.53,133.53
05/02/2016,1830,133.50,133.57,132.05,132.95
05/02/2016,1930,133.03,133.85,133.03,133.40
05/02/2016,2005,133.35,133.35,132.38,133.18
05/03/2016,1630,133.20,134.03,132.50,133.60
05/03/2016,1730,133.63,133.82,133.10,133.35
05/03/2016,1830,133.35,133.85,133.05,133.30
05/03/2016,1930,133.28,134.85,133.13,134.47
05/03/2016,2005,134.53,134.82,133.97,134.38
05/04/2016,1630,133.47,134.35,133.32,134.13
05/04/2016,1730,134.15,134.72,133.68,134.13
05/04/2016,1830,134.10,134.32,132.97,134.15
05/04/2016,1930,134.03,135.18,133.72,135.05
05/04/2016,2005,135.03,135.60,134.35,135.47
05/05/2016,1630,135.68,136.80,135.45,136.00
05/05/2016,1730,136.05,136.22,135.47,136.13
05/05/2016,1830,136.13,139.05,136.07,137.45
05/05/2016,1930,137.45,138.30,137.05,137.97
05/05/2016,2005,137.93,138.60,137.75,138.47
05/06/2016,1630,138.90,139.60,138.32,138.80
05/06/2016,1730,138.88,138.95,137.95,138.47
05/06/2016,1830,138.47,138.85,138.40,138.40
05/06/2016,1930,138.38,138.78,138.25,138.43
05/06/2016,2005,138.43,138.93,138.13,138.90
05/09/2016,1630,140.80,143.10,140.68,141.18
05/09/2016,1730,141.18,141.50,140.78,141.28
05/09/2016,1830,141.30,142.88,141.22,142.32
05/09/2016,1930,142.28,142.65,142.00,142.25
05/09/2016,2005,142.25,142.68,142.00,142.03
05/10/2016,1630,142.28,142.68,141.05,142.22
05/10/2016,1730,142.20,142.57,141.55,141.80
05/10/2016,1830,141.88,142.20,141.47,141.88
05/10/2016,1930,141.85,141.93,141.38,141.68
05/10/2016,2005,141.63,142.15,141.43,141.97
05/11/2016,1630,141.85,143.63,141.47,142.80
05/11/2016,1730,142.75,143.13,142.55,142.60
05/11/2016,1830,142.63,143.10,142.45,142.90
05/11/2016,1930,142.85,143.13,141.60,142.07
05/11/2016,2005,142.13,142.22,139.80,140.03
05/12/2016,1630,140.03,140.70,139.72,140.15
05/12/2016,1730,140.05,140.93,139.80,140.90
05/12/2016,1830,140.90,141.85,140.65,141.70
05/12/2016,1930,141.72,142.07,139.72,139.78
05/12/2016,2005,139.85,140.38,137.70,138.57
05/13/2016,1630,138.68,139.75,136.15,136.88
05/13/2016,1730,136.88,137.50,134.30,135.63
05/13/2016,1830,135.63,136.70,135.53,136.53
05/13/2016,1930,136.50,136.70,136.00,136.18
05/13/2016,2005,136.20,138.95,136.05,138.82
05/16/2016,1630,139.03,140.75,138.93,139.82
05/16/2016,1730,139.82,140.50,139.47,139.95
05/16/2016,1830,140.00,140.35,139.80,140.20
05/16/2016,1930,140.20,140.57,139.95,140.07
05/16/2016,2005,140.13,140.25,139.03,139.28
05/17/2016,1630,139.22,139.90,138.68,138.93
05/17/2016,1730,139.00,139.47,138.68,139.22
05/17/2016,1830,139.32,140.05,139.20,139.95
05/17/2016,1930,139.95,140.30,139.78,139.97
05/17/2016,2005,140.05,140.43,140.00,140.13
05/18/2016,1630,140.28,140.72,139.78,140.43
05/18/2016,1730,140.40,141.20,140.20,141.05
05/18/2016,1830,140.93,141.05,140.45,140.57
05/18/2016,1930,140.63,140.70,140.07,140.50
05/18/2016,2005,140.50,140.90,140.32,140.45
05/19/2016,1630,139.70,140.32,139.57,139.85
05/19/2016,1730,139.82,140.15,136.95,138.65
05/19/2016,1830,138.65,138.95,137.05,138.88
05/19/2016,1930,138.88,139.82,138.57,139.50
05/19/2016,2005,139.47,139.65,138.65,138.90
05/20/2016,1630,139.90,140.22,138.25,139.95
05/20/2016,1730,139.95,140.20,138.30,138.75
05/20/2016,1830,138.68,139.63,138.60,139.63
05/20/2016,1930,139.65,139.72,139.05,139.35
05/20/2016,2005,139.38,139.68,139.13,139.28
05/23/2016,1630,136.82,136.90,134.85,134.85
05/23/2016,1730,134.85,135.32,134.85,134.85
05/23/2016,1830,134.85,134.85,134.85,134.85
05/23/2016,1930,134.85,134.85,134.85,134.85
05/23/2016,2005,134.85,134.85,134.85,134.85
05/24/2016,1630,133.88,134.28,131.93,132.30
05/24/2016,1730,132.25,132.53,131.20,131.43
05/24/2016,1830,131.47,133.25,131.47,133.15
05/24/2016,1930,133.22,133.65,132.63,133.15
05/24/2016,2005,133.15,133.82,132.95,133.57
05/25/2016,1630,133.57,134.55,133.53,133.75
05/25/2016,1730,133.75,134.10,133.55,133.78
05/25/2016,1830,133.80,134.53,133.63,134.00
05/25/2016,1930,134.03,134.05,133.28,133.88
05/25/2016,2005,133.88,134.22,133.68,134.13
05/26/2016,1630,134.10,134.63,132.32,132.35
05/26/2016,1730,132.32,133.82,131.75,133.82
05/26/2016,1830,133.82,136.15,133.68,135.78
05/26/2016,1930,135.75,136.32,135.32,135.75
05/26/2016,2005,135.72,137.05,135.32,136.65
05/27/2016,1630,137.07,138.20,136.97,137.93
05/27/2016,1730,137.80,138.07,137.38,137.75
05/27/2016,1830,137.75,138.28,137.43,137.90
05/27/2016,1930,137.90,138.13,137.30,137.95
05/27/2016,2005,137.90,138.28,137.78,137.90
05/31/2016,1630,138.82,139.32,138.55,138.75
05/31/2016,1730,138.80,139.50,138.60,139.45
05/31/2016,1830,139.43,139.88,139.03,139.72
05/31/2016,1930,139.65,139.97,139.38,139.40
05/31/2016,2005,139.45,139.57,138.18,138.53
06/01/2016,1630,137.93,138.13,135.60,137.18
06/01/2016,1730,137.22,138.35,137.07,137.82
06/01/2016,1830,137.90,138.15,137.43,137.60
06/01/2016,1930,137.70,137.78,136.93,137.10
06/01/2016,2005,137.13,138.00,136.88,137.75
06/02/2016,1630,137.70,138.88,136.97,138.35
06/02/2016,1730,138.43,138.65,137.93,137.97
06/02/2016,1830,138.05,138.53,137.85,138.35
06/02/2016,1930,138.38,138.75,138.38,138.43
06/02/2016,2005,138.43,138.50,137.45,137.80
06/03/2016,1630,138.10,138.45,136.88,138.20
06/03/2016,1730,138.20,138.35,137.65,137.82
06/03/2016,1830,137.82,138.32,137.68,138.15
06/03/2016,1930,138.15,138.60,137.93,138.13
06/03/2016,2005,137.97,138.40,137.55,138.18
06/06/2016,1630,139.13,139.95,138.72,139.60
06/06/2016,1730,139.60,139.82,138.30,138.40
06/06/2016,1830,138.43,138.45,134.45,135.30
06/06/2016,1930,135.25,137.85,135.03,137.72
06/06/2016,2005,137.72,137.72,135.95,135.95
06/07/2016,1630,136.75,137.93,135.97,136.95
06/07/2016,1730,137.00,138.15,136.40,137.63
06/07/2016,1830,137.70,138.28,137.18,137.68
06/07/2016,1930,137.63,137.82,136.72,137.10
06/07/2016,2005,137.18,137.25,136.45,136.45
06/08/2016,1630,136.85,136.88,134.43,134.88
06/08/2016,1730,134.88,136.30,134.75,136.07
06/08/2016,1830,136.20,137.78,135.88,137.35
06/08/2016,1930,137.40,139.10,137.05,138.50
06/08/2016,2005,138.45,138.93,138.35,138.65
06/09/2016,1630,138.55,139.43,138.07,138.38
06/09/2016,1730,138.38,138.50,137.57,137.85
06/09/2016,1830,137.78,138.90,137.57,138.82
06/09/2016,1930,138.78,138.78,137.80,138.25
06/09/2016,2005,138.28,139.07,138.25,138.43
06/10/2016,1630,138.50,138.88,137.70,138.43
06/10/2016,1730,138.32,138.53,137.68,138.53
06/10/2016,1830,138.47,138.50,136.03,137.68
06/10/2016,1930,137.60,138.03,136.47,137.53
06/10/2016,2005,137.72,137.72,136.57,136.70
06/13/2016,1630,135.43,136.05,132.55,133.10
06/13/2016,1730,133.07,133.13,132.47,132.47
06/13/2016,1830,132.47,132.75,132.47,132.47
06/13/2016,1930,132.47,132.53,132.47,132.47
06/13/2016,2005,132.47,132.78,132.47,132.47
06/14/2016,1630,132.47,133.25,131.43,131.97
06/14/2016,1730,131.90,133.35,131.70,132.70
06/14/2016,1830,132.68,132.80,132.10,132.68
06/14/2016,1930,132.55,133.53,132.47,133.22
06/14/2016,2005,133.30,134.10,133.18,133.18
06/15/2016,1630,133.53,133.63,132.65,132.88
06/15/2016,1730,132.85,132.85,131.68,132.03
06/15/2016,1830,132.07,132.47,131.70,132.03
06/15/2016,1930,131.80,132.25,131.47,132.25
06/15/2016,2005,132.05,132.32,131.43,131.80
06/16/2016,1630,132.22,132.22,129.68,130.40
06/16/2016,1730,130.30,130.35,129.65,130.05
06/16/2016,1830,130.03,130.22,129.00,129.10
06/16/2016,1930,129.13,130.43,128.32,130.43
06/16/2016,2005,130.40,131.95,130.18,131.10
06/17/2016,1630,130.97,132.22,130.05,131.35
06/17/2016,1730,131.25,131.35,130.45,131.03
06/17/2016,1830,131.00,131.75,130.85,131.25
06/17/2016,1930,131.22,131.43,129.55,130.03
06/17/2016,2005,129.93,130.00,128.47,128.60
06/20/2016,1630,129.45,129.47,126.30,126.30
06/20/2016,1730,126.40,127.35,125.68,127.22
06/20/2016,1830,127.08,128.28,126.88,127.47
06/20/2016,1930,127.47,127.85,127.08,127.65
06/20/2016,2005,127.70,128.60,127.43,128.15
06/21/2016,1630,128.43,130.00,127.78,127.78
06/21/2016,1730,127.83,129.10,127.65,128.97
06/21/2016,1830,128.88,129.93,128.68,129.63
06/21/2016,1930,129.63,131.03,129.63,131.03
06/21/2016,2005,131.00,131.13,130.20,130.53
06/22/2016,1630,130.93,130.93,128.45,130.25
06/22/2016,1730,130.25,131.82,129.93,131.18
06/22/2016,1830,131.20,132.13,131.03,131.43
06/22/2016,1930,131.43,131.90,131.05,131.72
06/22/2016,2005,131.68,131.88,131.40,131.57
06/23/2016,1630,131.57,133.22,131.25,133.18
06/23/2016,1730,133.10,133.65,132.57,132.75
06/23/2016,1830,132.85,133.35,132.72,133.15
06/23/2016,1930,133.18,134.05,133.18,133.53
06/23/2016,2005,133.53,134.00,133.50,133.80
06/24/2016,1630,131.82,132.45,129.30,131.95
06/24/2016,1730,131.88,132.43,131.70,132.22
06/24/2016,1830,132.15,132.38,131.20,131.47
06/24/2016,1930,131.43,131.82,131.13,131.30
06/24/2016,2005,131.28,131.40,130.30,131.07
06/27/2016,1630,131.07,132.65,130.55,131.82
06/27/2016,1730,131.85,132.82,131.43,132.40
06/27/2016,1830,132.43,132.60,131.68,131.72
06/27/2016,1930,131.80,132.35,131.30,132.05
06/27/2016,2005,132.13,132.13,131.40,131.53
06/28/2016,1630,131.78,132.60,131.53,132.20
06/28/2016,1730,132.28,132.53,131.50,131.82
06/28/2016,1830,131.82,132.80,131.82,132.38
06/28/2016,1930,132.25,132.47,132.13,132.43
06/28/2016,2005,132.47,132.55,131.90,132.15
06/29/2016,1630,132.85,135.30,132.43,134.97
06/29/2016,1730,135.00,135.78,134.65,135.03
06/29/2016,1830,135.00,135.25,134.25,134.78
06/29/2016,1930,134.68,135.30,134.63,135.07
06/29/2016,2005,135.05,135.15,134.35,134.70
06/30/2016,1630,134.72,135.75,134.72,135.43
06/30/2016,1730,135.43,135.65,135.00,135.53
06/30/2016,1830,135.55,135.93,135.18,135.32
06/30/2016,1930,135.38,136.53,135.32,136.18
06/30/2016,2005,136.05,136.15,135.18,135.30
07/01/2016,1630,135.13,136.25,135.13,136.15
07/01/2016,1730,136.10,136.47,135.13,135.57
07/01/2016,1830,135.55,135.60,133.30,133.68
07/01/2016,1930,133.63,134.50,133.32,133.78
07/01/2016,2005,133.88,134.35,133.43,133.68
07/05/2016,1630,134.00,134.35,131.18,132.68
07/05/2016,1730,132.47,135.40,131.90,134.55
07/05/2016,1830,134.47,135.55,134.38,135.32
07/05/2016,1930,135.32,135.47,134.75,134.78
07/05/2016,2005,134.75,135.90,134.65,135.72
07/06/2016,1630,135.88,136.40,135.20,135.53
07/06/2016,1730,135.53,136.22,134.47,136.18
07/06/2016,1830,136.18,137.53,136.10,136.95
07/06/2016,1930,136.90,136.93,135.80,136.40
07/06/2016,2005,136.43,136.43,135.53,135.53
07/07/2016,1630,135.35,135.75,134.57,134.97
07/07/2016,1730,134.93,136.47,134.75,136.18
07/07/2016,1830,136.13,136.53,135.57,135.82
07/07/2016,1930,135.75,135.95,135.28,135.43
07/07/2016,2005,135.45,135.50,133.75,134.57
07/08/2016,1630,134.50,135.88,133.85,135.80
07/08/2016,1730,135.82,135.93,134.22,134.53
07/08/2016,1830,134.53,134.90,133.47,134.43
07/08/2016,1930,134.40,135.13,134.20,134.45
07/08/2016,2005,134.40,135.18,134.15,134.68
07/11/2016,1630,134.25,134.70,133.55,133.93
07/11/2016,1730,133.85,133.90,132.57,132.80
07/11/2016,1830,132.82,133.72,132.55,132.65
07/11/2016,1930,132.68,133.05,130.57,130.82
07/11/2016,2005,130.75,131.15,130.38,130.65
07/12/2016,1630,130.50,131.82,128.30,129.20
07/12/2016,1730,129.25,130.90,128.90,129.78
07/12/2016,1830,129.65,130.47,129.00,129.28
07/12/2016,1930,129.30,130.13,129.18,129.43
07/12/2016,2005,129.45,130.15,129.18,129.93
07/13/2016,1630,129.32,129.65,128.68,129.18
07/13/2016,1730,129.22,130.25,128.53,130.13
07/13/2016,1830,130.15,130.75,129.55,130.45
07/13/2016,1930,130.53,130.53,129.43,130.38
07/13/2016,2005,130.38,130.90,130.35,130.47
07/14/2016,1630,130.53,133.35,130.53,133.22
07/14/2016,1730,133.25,133.53,132.60,133.40
07/14/2016,1830,133.35,133.38,132.35,133.22
07/14/2016,1930,133.20,133.97,132.97,133.07
07/14/2016,2005,133.03,133.43,132.72,133.20
07/15/2016,1630,133.53,134.18,132.65,132.97
07/15/2016,1730,132.93,133.32,131.10,131.78
07/15/2016,1830,131.68,132.75,131.50,132.65
07/15/2016,1930,132.60,132.60,131.53,131.57
07/15/2016,2005,131.63,132.47,130.68,130.80
07/18/2016,1630,130.28,131.40,129.25,130.97
07/18/2016,1730,130.93,132.65,130.57,132.18
07/18/2016,1830,132.18,132.45,131.22,132.35
07/18/2016,1930,132.30,132.50,131.10,131.75
07/18/2016,2005,131.85,132.88,131.70,132.72
07/19/2016,1630,132.97,134.65,132.10,132.70
07/19/2016,1730,132.78,132.82,131.95,132.10
07/19/2016,1830,132.20,132.28,131.40,132.00
07/19/2016,1930,132.03,132.18,131.38,131.57
07/19/2016,2005,131.63,131.82,130.95,130.97
07/20/2016,1630,130.32,131.63,129.82,131.22
07/20/2016,1730,131.28,132.32,131.22,131.82
07/20/2016,1830,131.75,131.75,131.03,131.45
07/20/2016,1930,131.50,131.65,129.97,130.10
07/20/2016,2005,130.00,130.65,129.32,129.63
07/21/2016,1630,130.28,130.50,129.13,129.50
07/21/2016,1730,129.53,129.55,127.85,128.38
07/21/2016,1830,128.13,128.32,126.50,126.88
07/21/2016,1930,126.85,127.47,126.08,126.43
07/21/2016,2005,126.38,126.47,125.55,125.95
07/22/2016,1630,125.83,127.72,125.83,126.95
07/22/2016,1730,126.95,127.78,126.47,127.60
07/22/2016,1830,127.63,128.38,127.28,128.07
07/22/2016,1930,127.97,129.20,127.88,128.78
07/22/2016,2005,128.78,129.15,128.07,128.35
07/25/2016,1630,130.28,132.68,130.00,132.40
07/25/2016,1730,132.40,133.13,132.40,132.80
07/25/2016,1830,132.78,133.10,132.10,133.03
07/25/2016,1930,133.03,133.13,133.00,133.13
07/25/2016,2005,133.13,133.13,133.13,133.13
07/26/2016,1630,133.88,134.55,132.53,133.40
07/26/2016,1730,133.43,133.85,133.28,133.63
07/26/2016,1830,133.65,134.43,133.45,134.43
07/26/2016,1930,134.35,135.00,134.28,134.43
07/26/2016,2005,134.53,134.72,133.70,133.78
07/27/2016,1630,133.22,134.20,132.80,133.70
07/27/2016,1730,133.57,134.30,133.05,134.30
07/27/2016,1830,134.32,134.43,133.47,133.68
07/27/2016,1930,133.68,134.03,133.65,134.00
07/27/2016,2005,134.00,134.40,133.55,133.95
07/28/2016,1630,133.97,135.47,133.80,135.47
07/28/2016,1730,135.38,135.82,135.03,135.60
07/28/2016,1830,135.55,135.68,135.00,135.47
07/28/2016,1930,135.47,135.47,133.93,134.30
07/28/2016,2005,134.28,134.30,131.53,131.80
07/29/2016,1630,132.25,133.15,130.95,132.60
07/29/2016,1730,132.63,133.65,132.45,132.88
07/29/2016,1830,132.82,132.95,132.25,132.35
07/29/2016,1930,132.45,132.82,131.90,132.35
07/29/2016,2005,132.45,132.78,131.13,131.68
08/01/2016,1630,132.30,135.93,132.30,135.93
08/01/2016,1730,135.93,135.93,135.53,135.88
08/01/2016,1830,135.93,135.93,135.93,135.93
08/01/2016,1930,135.93,135.93,135.93,135.93
08/01/2016,2005,135.93,135.93,135.85,135.85
08/02/2016,1630,136.35,137.57,135.75,137.22
08/02/2016,1730,137.25,138.00,137.07,137.40
08/02/2016,1830,137.38,137.40,136.25,137.20
08/02/2016,1930,137.13,137.38,135.50,136.15
08/02/2016,2005,136.15,136.93,136.15,136.85
08/03/2016,1630,136.38,137.97,136.18,137.55
08/03/2016,1730,137.55,138.35,137.53,138.25
08/03/2016,1830,138.28,138.63,138.05,138.25
08/03/2016,1930,138.32,138.80,138.30,138.50
08/03/2016,2005,138.43,138.70,138.22,138.57
08/04/2016,1630,138.35,140.47,137.70,140.07
08/04/2016,1730,140.07,140.55,140.00,140.25
08/04/2016,1830,140.35,140.40,139.65,139.75
08/04/2016,1930,139.88,139.95,138.20,138.45
08/04/2016,2005,138.38,138.55,137.38,137.78
08/05/2016,1630,138.97,139.40,137.97,139.32
08/05/2016,1730,139.35,140.05,139.35,139.40
08/05/2016,1830,139.38,139.88,139.32,139.60
08/05/2016,1930,139.57,139.72,139.18,139.68
08/05/2016,2005,139.70,140.35,139.43,140.25
08/08/2016,1630,140.65,141.57,140.05,141.05
08/08/2016,1730,141.05,141.13,140.55,140.80
08/08/2016,1830,140.68,141.22,140.60,140.63
08/08/2016,1930,140.57,140.82,139.50,139.97
08/08/2016,2005,140.05,140.32,139.78,139.90
08/09/2016,1630,140.15,141.15,139.38,141.00
08/09/2016,1730,141.10,142.25,140.80,141.47
08/09/2016,1830,141.55,142.60,141.55,142.47
08/09/2016,1930,142.63,142.82,141.60,141.80
08/09/2016,2005,141.82,142.00,141.47,141.90
08/10/2016,1630,141.88,142.70,141.63,142.55
08/10/2016,1730,142.50,142.50,141.60,141.60
08/10/2016,1830,141.47,142.20,141.25,141.72
08/10/2016,1930,141.85,141.88,140.95,141.10
08/10/2016,2005,141.05,141.65,140.78,141.57
08/11/2016,1630,141.30,141.82,140.68,140.80
08/11/2016,1730,140.75,140.90,138.00,138.78
08/11/2016,1830,138.75,140.95,138.72,140.70
08/11/2016,1930,140.72,140.88,140.00,140.03
08/11/2016,2005,140.05,140.38,139.28,139.63
08/12/2016,1630,139.82,140.25,138.60,139.90
08/12/2016,1730,139.93,140.70,139.55,140.22
08/12/2016,1830,140.20,141.20,139.95,140.55
08/12/2016,1930,140.53,140.80,139.45,139.75
08/12/2016,2005,139.68,140.47,139.68,140.35
08/15/2016,1630,140.97,141.45,140.10,140.30
08/15/2016,1730,140.32,140.90,140.20,140.45
08/15/2016,1830,140.40,140.68,139.93,140.38
08/15/2016,1930,140.50,141.03,140.50,140.53
08/15/2016,2005,140.55,140.75,139.68,139.68
08/16/2016,1630,139.65,139.78,138.72,139.18
08/16/2016,1730,139.05,139.15,138.03,138.70
08/16/2016,1830,138.72,140.05,138.55,139.22
08/16/2016,1930,139.43,139.50,138.90,138.97
08/16/2016,2005,138.97,139.13,138.05,138.32
08/17/2016,1630,137.43,138.32,137.43,137.57
08/17/2016,1730,137.68,138.63,137.45,138.45
08/17/2016,1830,138.45,138.80,138.03,138.05
08/17/2016,1930,138.13,138.20,137.47,137.88
08/17/2016,2005,137.88,138.10,137.47,137.57
08/18/2016,1630,137.90,138.10,137.22,137.60
08/18/2016,1730,137.50,137.97,137.28,137.35
08/18/2016,1830,137.28,137.70,137.22,137.40
08/18/2016,1930,137.35,137.70,136.47,136.57
08/18/2016,2005,136.50,136.55,135.80,135.80
08/19/2016,1630,135.97,136.40,135.40,135.45
08/19/2016,1730,135.70,136.82,135.15,136.75
08/19/2016,1830,136.78,137.07,136.05,136.38
08/19/2016,1930,136.45,136.75,135.90,136.75
08/19/2016,2005,136.70,136.85,136.25,136.55
08/22/2016,1630,136.88,137.07,135.75,136.05
08/22/2016,1730,136.10,136.47,135.82,136.43
08/22/2016,1830,136.43,137.55,136.35,137.20
08/22/2016,1930,137.10,139.10,137.10,137.55
08/22/2016,2005,137.65,138.03,137.10,137.25
08/23/2016,1630,136.80,137.25,136.38,136.75
08/23/2016,1730,136.78,137.82,136.55,137.35
08/23/2016,1830,137.35,137.60,136.93,137.05
08/23/2016,1930,137.13,137.20,136.57,136.75
08/23/2016,2005,136.65,137.25,136.60,136.85
08/24/2016,1630,136.88,137.25,136.20,136.65
08/24/2016,1730,136.65,136.82,134.95,135.70
08/24/2016,1830,135.80,136.55,135.80,136.30
08/24/2016,1930,136.25,136.35,135.65,135.85
08/24/2016,2005,136.03,136.45,135.72,135.78
08/25/2016,1630,135.63,135.85,135.05,135.28
08/25/2016,1730,135.28,135.38,134.47,134.60
08/25/2016,1830,134.60,134.97,134.22,134.35
08/25/2016,1930,134.43,134.85,133.88,134.18
08/25/2016,2005,134.18,135.03,134.05,134.60
08/26/2016,1630,134.35,135.45,133.93,134.70
08/26/2016,1730,134.72,134.78,134.18,134.18
08/26/2016,1830,134.22,134.25,132.85,133.30
08/26/2016,1930,133.28,133.68,132.15,132.28
08/26/2016,2005,132.22,133.13,132.13,132.95
08/29/2016,1630,132.28,132.63,130.72,131.82
08/29/2016,1730,131.80,132.05,131.25,131.45
08/29/2016,1830,131.43,131.72,131.18,131.32
08/29/2016,1930,131.32,131.82,131.05,131.72
08/29/2016,2005,131.60,132.32,131.35,132.03
08/30/2016,1630,132.07,132.35,130.80,131.57
08/30/2016,1730,131.63,131.63,131.05,131.18
08/30/2016,1830,131.25,131.45,130.65,130.78
08/30/2016,1930,130.78,133.22,130.53,132.97
08/30/2016,2005,133.07,136.70,132.93,136.45
08/31/2016,1630,137.07,137.15,135.28,136.60
08/31/2016,1730,136.60,136.75,134.63,135.38
08/31/2016,1830,135.50,136.03,134.65,134.70
08/31/2016,1930,134.68,134.75,132.70,133.20
08/31/2016,2005,133.15,135.55,132.70,134.75
09/01/2016,1630,134.55,134.72,132.18,132.35
09/01/2016,1730,132.35,132.40,130.93,131.38
09/01/2016,1830,131.30,133.28,131.18,131.18
09/01/2016,1930,131.22,131.80,131.03,131.78
09/01/2016,2005,131.78,132.57,131.22,131.38
09/02/2016,1630,131.55,132.10,129.95,131.40
09/02/2016,1730,131.45,133.03,130.82,131.38
09/02/2016,1830,131.55,132.13,130.43,130.68
09/02/2016,1930,130.70,130.82,128.82,129.85
09/02/2016,2005,129.82,130.22,128.63,129.15
09/06/2016,1630,128.63,128.90,125.33,127.72
09/06/2016,1730,127.75,128.40,127.53,128.22
09/06/2016,1830,128.28,128.47,127.20,127.40
09/06/2016,1930,127.30,128.22,126.72,126.93
09/06/2016,2005,126.95,127.05,124.40,124.40
09/07/2016,1630,124.63,127.13,124.35,126.68
09/07/2016,1730,126.58,127.33,126.25,126.90
09/07/2016,1830,126.88,127.88,126.33,127.20
09/07/2016,1930,127.38,128.45,127.28,127.58
09/07/2016,2005,127.55,128.18,127.18,127.58
09/08/2016,1630,127.58,128.15,125.50,126.75
09/08/2016,1730,126.47,127.65,126.10,127.18
09/08/2016,1830,127.10,127.15,124.15,124.53
09/08/2016,1930,124.58,124.88,124.05,124.40
09/08/2016,2005,124.38,125.53,124.13,125.38
09/09/2016,1630,125.53,126.47,123.80,126.13
09/09/2016,1730,126.05,128.38,125.65,128.25
09/09/2016,1830,128.28,129.18,127.13,127.40
09/09/2016,1930,127.40,128.43,127.18,128.43
09/09/2016,2005,128.35,128.72,127.47,127.47
09/12/2016,1630,127.75,129.47,127.75,129.25
09/12/2016,1730,129.22,129.43,128.35,128.80
09/12/2016,1830,128.82,130.05,128.82,129.60
09/12/2016,1930,129.63,130.22,128.63,129.03
09/12/2016,2005,129.00,129.50,128.55,128.88
09/13/2016,1630,128.78,129.07,126.63,127.18
09/13/2016,1730,127.13,127.60,126.43,127.35
09/13/2016,1830,127.30,128.45,126.45,127.88
09/13/2016,1930,127.90,128.40,127.50,127.75
09/13/2016,2005,127.80,127.97,127.20,127.30
09/14/2016,1630,126.85,127.60,125.35,127.58
09/14/2016,1730,127.58,127.90,126.45,127.15
09/14/2016,1830,127.05,127.72,126.53,126.65
09/14/2016,1930,126.65,127.15,126.28,127.05
09/14/2016,2005,127.03,127.63,126.78,127.10
09/15/2016,1630,127.72,128.53,127.47,128.22
09/15/2016,1730,128.25,129.18,127.78,128.65
09/15/2016,1830,128.57,129.15,128.30,128.75
09/15/2016,1930,128.80,129.05,128.50,128.70
09/15/2016,2005,128.70,128.72,128.20,128.32
09/16/2016,1630,128.32,129.00,127.83,128.32
09/16/2016,1730,128.38,129.70,127.78,129.63
09/16/2016,1830,129.57,130.57,129.45,129.90
09/16/2016,1930,129.97,130.07,129.10,129.28
09/16/2016,2005,129.30,129.90,128.95,129.53
09/19/2016,1630,130.72,130.72,128.75,129.20
09/19/2016,1730,129.13,129.13,127.93,128.32
09/19/2016,1830,128.40,128.57,128.07,128.28
09/19/2016,1930,128.28,129.32,128.28,129.13
09/19/2016,2005,128.95,129.00,128.38,128.63
09/20/2016,1630,128.50,129.07,127.88,128.13
09/20/2016,1730,128.13,129.25,128.00,128.85
09/20/2016,1830,128.93,128.95,128.13,128.38
09/20/2016,1930,128.32,128.32,127.47,128.03
09/20/2016,2005,128.03,128.38,127.72,127.80
09/21/2016,1630,128.35,130.47,128.30,129.65
09/21/2016,1730,129.72,130.15,129.15,129.15
09/21/2016,1830,129.10,129.35,128.05,128.72
09/21/2016,1930,128.75,130.13,128.43,130.03
09/21/2016,2005,130.10,130.13,128.85,129.18
09/22/2016,1630,129.22,130.53,129.18,130.43
09/22/2016,1730,130.32,131.00,129.60,129.88
09/22/2016,1830,129.95,130.05,129.18,129.85
09/22/2016,1930,129.88,129.88,129.40,129.68
09/22/2016,2005,129.63,129.68,128.90,128.95
09/23/2016,1630,128.32,128.32,124.95,126.20
09/23/2016,1730,126.03,127.15,125.30,125.47
09/23/2016,1830,125.45,126.43,125.38,125.43
09/23/2016,1930,125.50,127.40,125.18,127.22
09/23/2016,2005,127.20,129.53,126.53,129.20
09/26/2016,1630,128.18,129.18,127.53,128.85
09/26/2016,1730,128.85,129.03,127.08,127.15
09/26/2016,1830,127.10,127.72,126.65,127.58
09/26/2016,1930,127.68,128.35,127.65,127.90
09/26/2016,2005,127.90,128.20,127.68,127.68
09/27/2016,1630,127.28,127.45,126.05,126.43
09/27/2016,1730,126.28,126.40,124.93,124.97
09/27/2016,1830,124.95,125.15,123.55,123.93
09/27/2016,1930,123.90,124.00,123.38,123.60
09/27/2016,2005,123.58,123.63,123.38,123.38
09/28/2016,1630,122.58,126.90,122.03,124.90
09/28/2016,1730,124.93,125.05,122.35,124.22
09/28/2016,1830,124.18,124.75,123.43,124.25
09/28/2016,1930,124.18,124.50,123.22,124.38
09/28/2016,2005,124.40,124.90,124.35,124.63
09/29/2016,1630,124.80,125.40,123.65,124.58
09/29/2016,1730,124.60,125.35,123.95,124.43
09/29/2016,1830,124.45,124.68,124.00,124.43
09/29/2016,1930,124.47,124.47,123.35,123.88
09/29/2016,2005,123.93,124.47,123.68,123.72
09/30/2016,1630,123.50,123.90,122.28,122.97
09/30/2016,1730,122.90,122.90,120.58,121.13
09/30/2016,1830,121.13,121.13,119.50,120.68
09/30/2016,1930,120.63,120.75,119.43,119.43
09/30/2016,2005,119.43,120.00,119.43,119.43