01/08/2009,1800,23.80,24.22,23.80,23.95
01/08/2009,1900,23.97,24.02,23.86,23.93
01/08/2009,2000,23.95,24.00,23.89,23.89
01/08/2009,2015,23.88,23.88,23.80,23.80
01/09/2009,400,23.86,23.86,23.86,23.86
01/09/2009,500,23.86,23.86,23.86,23.86
01/09/2009,600,23.86,23.86,23.86,23.86
01/09/2009,900,23.86,23.88,23.86,23.88
01/09/2009,1300,23.79,23.79,23.79,23.79
01/09/2009,1700,23.82,23.99,23.82,23.99
01/09/2009,1800,23.90,23.97,23.90,23.95
01/09/2009,1900,23.98,24.11,23.95,23.95
01/09/2009,2000,23.93,23.98,23.89,23.95
01/09/2009,2015,23.94,24.07,23.94,24.07
01/12/2009,500,24.14,24.15,24.14,24.15
01/12/2009,600,24.15,24.15,24.15,24.15
01/12/2009,700,24.15,24.16,24.15,24.16
01/12/2009,900,24.13,24.13,24.09,24.09
01/12/2009,1700,24.11,24.16,23.57,23.66
01/12/2009,1800,23.61,23.66,23.57,23.57
01/12/2009,1900,23.58,23.58,23.57,23.57
01/13/2009,300,23.06,23.06,23.06,23.06
01/13/2009,400,23.05,23.12,23.05,23.08
01/13/2009,500,23.08,23.08,23.08,23.08
01/13/2009,600,23.09,23.09,23.09,23.09
01/13/2009,700,23.08,23.08,23.08,23.08
01/13/2009,1000,23.11,23.13,23.11,23.13
01/13/2009,1300,23.20,23.20,23.07,23.20
01/13/2009,1700,23.07,23.18,22.97,23.07
01/13/2009,1800,23.07,23.16,23.02,23.16
01/13/2009,1900,23.16,23.16,23.05,23.05
01/13/2009,2000,23.05,23.06,22.88,22.91
01/13/2009,2015,22.92,22.93,22.86,22.86
01/14/2009,300,22.97,22.97,22.88,22.88
01/14/2009,500,22.91,22.91,22.91,22.91
01/14/2009,900,23.02,23.02,23.02,23.02
01/14/2009,1000,22.94,22.94,22.94,22.94
01/14/2009,1100,23.03,23.03,23.00,23.00
01/14/2009,1300,23.02,23.03,23.02,23.03
01/14/2009,1700,22.89,22.89,22.70,22.73
01/14/2009,1800,22.72,22.84,22.70,22.75
01/14/2009,1900,22.75,22.79,22.71,22.71
01/14/2009,2000,22.75,22.77,22.70,22.70
01/14/2009,2015,22.72,22.72,22.65,22.68
01/15/2009,300,22.61,22.62,22.57,22.62
01/15/2009,500,22.61,22.61,22.61,22.61
01/15/2009,600,22.59,22.59,22.57,22.58
01/15/2009,700,22.62,22.62,22.62,22.62
01/15/2009,800,22.59,22.59,22.57,22.57
01/15/2009,900,22.54,22.54,22.54,22.54
01/15/2009,1100,22.57,22.57,22.54,22.54
01/15/2009,1200,22.57,22.57,22.57,22.57
01/15/2009,1300,22.57,22.64,22.54,22.64
01/15/2009,1700,22.59,22.66,22.53,22.61
01/15/2009,1800,22.66,22.84,22.66,22.84
01/15/2009,1900,22.84,22.88,22.70,22.70
01/15/2009,2000,22.80,22.81,22.72,22.72
01/15/2009,2015,22.72,22.75,22.70,22.72
01/16/2009,500,22.84,22.84,22.80,22.80
01/16/2009,600,22.95,22.97,22.95,22.97
01/16/2009,800,22.80,22.80,22.80,22.80
01/16/2009,1000,22.95,22.95,22.95,22.95
01/16/2009,1700,22.93,22.97,22.73,22.75
01/16/2009,1800,22.75,22.86,22.73,22.82
01/16/2009,1900,22.75,22.76,22.75,22.76
01/16/2009,2000,22.77,22.93,22.77,22.93
01/16/2009,2015,22.86,22.86,22.86,22.86
01/20/2009,300,22.90,22.90,22.90,22.90
01/20/2009,400,22.89,23.00,22.89,23.00
01/20/2009,700,22.88,22.88,22.84,22.84
01/20/2009,1700,22.86,22.88,22.61,22.65
01/20/2009,1800,22.70,22.73,22.52,22.57
01/20/2009,1900,22.58,22.58,22.38,22.50
01/20/2009,2000,22.56,22.61,22.43,22.43
01/20/2009,2015,22.43,22.43,22.36,22.36
01/21/2009,300,22.31,22.36,22.31,22.36
01/21/2009,400,22.33,22.33,22.33,22.33
01/21/2009,500,22.27,22.27,22.27,22.27
01/21/2009,600,22.26,22.26,22.25,22.25
01/21/2009,700,22.22,22.22,22.22,22.22
01/21/2009,1000,22.27,22.34,22.27,22.34
01/21/2009,1100,22.34,22.37,22.34,22.37
01/21/2009,1200,22.38,22.38,22.38,22.38
01/21/2009,1700,22.32,22.36,22.12,22.18
01/21/2009,1800,22.19,22.27,21.97,22.25
01/21/2009,1900,22.26,22.27,22.20,22.20
01/21/2009,2000,22.25,22.27,22.23,22.26
01/21/2009,2015,22.23,22.30,22.20,22.24
01/22/2009,300,22.13,22.13,22.11,22.11
01/22/2009,400,22.11,22.11,22.00,22.00
01/22/2009,500,22.04,22.04,22.04,22.04
01/22/2009,600,22.02,22.02,22.02,22.02
01/22/2009,700,22.04,22.04,22.04,22.04
01/22/2009,800,22.00,22.00,22.00,22.00
01/22/2009,900,22.05,22.07,22.05,22.07
01/22/2009,1000,22.12,22.13,22.12,22.13
01/22/2009,1100,22.09,22.09,22.09,22.09
01/22/2009,1200,22.09,22.13,22.09,22.09
01/22/2009,1300,22.11,22.11,22.11,22.11
01/22/2009,1700,22.11,22.11,21.97,22.11
01/22/2009,1800,22.11,22.18,22.08,22.14
01/22/2009,1900,22.16,22.16,22.02,22.02
01/22/2009,2000,22.02,22.06,21.91,21.92
01/22/2009,2015,21.92,21.93,21.88,21.88
01/23/2009,300,21.92,22.02,21.89,22.02
01/23/2009,400,21.91,21.92,21.91,21.92
01/23/2009,500,21.96,21.98,21.91,21.91
01/23/2009,700,21.91,21.91,21.91,21.91
01/23/2009,1000,21.89,21.89,21.86,21.86
01/23/2009,1100,21.84,21.84,21.82,21.82
01/23/2009,1200,21.82,21.82,21.82,21.82
01/23/2009,1300,21.82,21.82,21.82,21.82
01/23/2009,1700,21.84,22.11,21.82,21.91
01/23/2009,1800,21.91,22.09,21.86,21.95
01/23/2009,1900,22.00,22.02,21.91,21.96
01/23/2009,2000,21.96,22.04,21.96,21.98
01/23/2009,2015,21.98,21.98,21.97,21.97
01/26/2009,300,21.59,21.59,21.58,21.58
01/26/2009,400,21.59,21.59,21.59,21.59
01/26/2009,1100,21.68,21.68,21.68,21.68
01/26/2009,1200,21.68,21.71,21.68,21.71
01/26/2009,1300,21.71,21.71,21.71,21.71
01/26/2009,1700,21.72,21.72,21.61,21.65
01/26/2009,1800,21.63,21.70,21.62,21.66
01/26/2009,1900,21.65,21.72,21.61,21.61
01/26/2009,2000,21.62,21.67,21.61,21.66
01/26/2009,2015,21.66,21.67,21.66,21.67
01/27/2009,300,21.61,21.61,21.61,21.61
01/27/2009,500,21.61,21.61,21.61,21.61
01/27/2009,600,21.61,21.61,21.61,21.61
01/27/2009,700,21.61,21.61,21.61,21.61
01/27/2009,900,21.61,21.61,21.61,21.61
01/27/2009,1100,21.61,21.61,21.61,21.61
01/27/2009,1700,21.62,21.62,21.56,21.61
01/27/2009,1800,21.62,21.66,21.56,21.56
01/27/2009,1900,21.57,21.63,21.55,21.56
01/27/2009,2000,21.59,21.64,21.56,21.56
01/27/2009,2015,21.56,21.56,21.55,21.55
01/28/2009,300,21.59,21.59,21.59,21.59
01/28/2009,400,21.59,21.59,21.59,21.59
01/28/2009,500,21.63,21.70,21.63,21.70
01/28/2009,600,21.68,21.68,21.68,21.68
01/28/2009,700,21.70,21.70,21.70,21.70
01/28/2009,800,21.68,21.70,21.61,21.61
01/28/2009,1000,21.61,21.61,21.61,21.61
01/28/2009,1200,21.59,21.60,21.59,21.60
01/28/2009,1300,21.61,21.61,21.56,21.56
01/28/2009,1700,21.61,21.64,21.54,21.61
01/28/2009,1800,21.56,21.57,21.55,21.57
01/28/2009,1900,21.57,21.58,21.48,21.57
01/28/2009,2000,21.56,21.57,21.52,21.54
01/28/2009,2015,21.59,21.59,21.47,21.48
01/29/2009,400,21.51,21.51,21.51,21.51
01/29/2009,1200,21.48,21.48,21.48,21.48
01/29/2009,1700,21.51,21.61,21.40,21.42
01/29/2009,1800,21.40,21.43,21.31,21.34
01/29/2009,1900,21.34,21.34,21.02,21.02
01/29/2009,2000,21.02,21.02,21.02,21.02
01/29/2009,2015,21.02,21.02,21.02,21.02
01/30/2009,300,20.91,20.91,20.91,20.91
01/30/2009,400,20.93,20.93,20.93,20.93
01/30/2009,600,20.95,20.95,20.95,20.95
01/30/2009,1100,21.00,21.00,21.00,21.00
01/30/2009,1300,21.02,21.02,21.02,21.02
01/30/2009,1700,20.91,20.99,20.87,20.87
01/30/2009,1800,20.90,20.90,20.77,20.89
01/30/2009,1900,20.86,20.87,20.84,20.84
01/30/2009,2000,20.82,20.86,20.77,20.86
01/30/2009,2015,20.84,21.16,20.82,20.95
02/02/2009,500,20.95,20.95,20.91,20.91
02/02/2009,800,20.91,20.91,20.91,20.91
02/02/2009,1200,20.89,20.93,20.89,20.93
02/02/2009,1300,20.95,20.98,20.95,20.98
02/02/2009,1700,20.99,21.26,20.98,21.26
02/02/2009,1800,21.23,21.23,21.03,21.09
02/02/2009,1900,21.10,21.14,21.07,21.14
02/02/2009,2000,21.15,21.31,21.15,21.30
02/02/2009,2015,21.30,21.32,21.22,21.29
02/03/2009,300,21.32,21.32,21.25,21.25
02/03/2009,600,21.25,21.25,21.25,21.25
02/03/2009,700,21.32,21.32,21.32,21.32
02/03/2009,900,21.34,21.36,21.34,21.36
02/03/2009,1100,21.41,21.41,21.41,21.41
02/03/2009,1200,21.40,21.45,21.40,21.45
02/03/2009,1700,21.35,21.37,21.09,21.30
02/03/2009,1800,21.27,21.30,21.20,21.30
02/03/2009,1900,21.31,21.31,21.30,21.30
02/03/2009,2000,21.25,21.25,21.10,21.16
02/03/2009,2015,21.23,21.23,21.16,21.16
02/04/2009,800,21.20,21.22,21.20,21.22
02/04/2009,900,21.09,21.09,21.09,21.09
02/04/2009,1100,21.11,21.11,21.11,21.11
02/04/2009,1700,21.20,21.21,21.02,21.21
02/04/2009,1800,21.16,21.18,21.09,21.18
02/04/2009,1900,21.18,21.18,21.11,21.13
02/04/2009,2000,21.18,21.20,21.14,21.15
02/04/2009,2015,21.18,21.27,21.18,21.23
02/05/2009,300,21.42,21.47,21.42,21.45
02/05/2009,400,21.45,21.45,21.45,21.45
02/05/2009,500,21.41,21.50,21.36,21.50
02/05/2009,700,21.48,21.48,21.48,21.48
02/05/2009,800,21.48,21.52,21.48,21.52
02/05/2009,1300,21.47,21.47,21.39,21.39
02/05/2009,1700,21.38,21.51,21.38,21.46
02/05/2009,1800,21.45,21.48,21.45,21.48
02/05/2009,1900,21.49,21.68,21.49,21.57
02/05/2009,2000,21.64,21.65,21.56,21.61
02/05/2009,2015,21.65,21.66,21.62,21.66
02/06/2009,300,21.59,21.65,21.57,21.65
02/06/2009,400,21.61,21.61,21.61,21.61
02/06/2009,500,21.65,21.65,21.61,21.61
02/06/2009,1000,21.66,21.66,21.66,21.66
02/06/2009,1200,21.67,21.68,21.67,21.68
02/06/2009,1700,21.67,22.16,21.67,22.05
02/06/2009,1800,22.07,22.13,22.00,22.04
02/06/2009,1900,21.98,21.98,21.88,21.88
02/06/2009,2000,21.93,22.05,21.93,22.05
02/06/2009,2015,22.05,22.06,21.98,21.98
02/09/2009,400,21.98,21.98,21.98,21.98
02/09/2009,800,21.99,22.00,21.99,22.00
02/09/2009,1200,22.00,22.00,22.00,22.00
02/09/2009,1300,22.04,22.41,22.04,22.41
02/09/2009,1700,22.36,22.50,22.34,22.41
02/09/2009,1800,22.41,22.47,22.22,22.22
02/09/2009,1900,22.27,22.34,22.27,22.32
02/09/2009,2000,22.30,22.32,22.20,22.27
02/09/2009,2015,22.30,22.34,22.27,22.32
02/10/2009,300,22.32,22.32,22.32,22.32
02/10/2009,400,22.32,22.32,22.32,22.32
02/10/2009,500,22.29,22.29,22.23,22.23
02/10/2009,900,22.31,22.47,22.31,22.47
02/10/2009,1100,22.29,22.29,22.28,22.28
02/10/2009,1300,22.34,22.34,22.34,22.34
02/10/2009,1700,22.22,22.23,21.84,21.93
02/10/2009,1800,21.97,21.97,21.84,21.84
02/10/2009,1900,21.84,21.84,21.82,21.82
02/10/2009,2000,21.82,21.82,21.82,21.82
02/11/2009,300,21.57,21.64,21.57,21.64
02/11/2009,400,21.68,21.72,21.68,21.68
02/11/2009,500,21.68,21.68,21.66,21.66
02/11/2009,600,21.59,21.59,21.59,21.59
02/11/2009,800,21.59,21.61,21.59,21.61
02/11/2009,900,21.62,21.63,21.61,21.63
02/11/2009,1700,21.65,21.75,21.59,21.68
02/11/2009,1800,21.62,21.65,21.54,21.63
02/11/2009,1900,21.66,21.73,21.66,21.70
02/11/2009,2000,21.75,21.82,21.75,21.82
02/11/2009,2015,21.77,21.81,21.75,21.79
02/12/2009,300,21.82,21.82,21.82,21.82
02/12/2009,600,21.82,21.83,21.82,21.83
02/12/2009,800,21.82,21.98,21.82,21.98
02/12/2009,900,21.94,22.02,21.94,21.95
02/12/2009,1000,22.00,22.02,22.00,22.02
02/12/2009,1100,22.00,22.00,22.00,22.00
02/12/2009,1200,22.02,22.02,22.02,22.02
02/12/2009,1300,22.02,22.02,21.95,21.95
02/12/2009,1700,21.91,21.91,21.70,21.77
02/12/2009,1800,21.79,21.79,21.77,21.77
02/12/2009,1900,21.77,21.77,21.73,21.73
02/12/2009,2000,21.76,21.86,21.76,21.84
02/12/2009,2015,21.79,21.83,21.77,21.83
02/13/2009,300,21.83,21.83,21.77,21.77
02/13/2009,500,21.82,21.82,21.82,21.82
02/13/2009,1100,21.82,21.82,21.82,21.82
02/13/2009,1700,21.84,21.84,21.73,21.73
02/13/2009,1800,21.73,21.75,21.56,21.65
02/13/2009,1900,21.60,21.66,21.60,21.61
02/13/2009,2000,21.61,21.73,21.61,21.73
02/13/2009,2015,21.71,21.71,21.70,21.70
02/17/2009,500,21.67,21.67,21.67,21.67
02/17/2009,600,21.66,21.66,21.66,21.66
02/17/2009,700,21.67,21.67,21.67,21.67
02/17/2009,1000,21.66,21.66,21.66,21.66
02/17/2009,1200,21.65,21.65,21.65,21.65
02/17/2009,1300,21.65,21.65,21.65,21.65
02/17/2009,1700,21.59,21.59,21.27,21.38
02/17/2009,1800,21.41,21.57,21.41,21.48
02/17/2009,1900,21.48,21.50,21.43,21.43
02/17/2009,2000,21.41,21.41,21.31,21.31
02/17/2009,2015,21.32,21.32,21.27,21.27
02/18/2009,300,21.28,21.28,21.28,21.28
02/18/2009,400,21.27,21.27,21.27,21.27
02/18/2009,500,21.27,21.27,21.27,21.27
02/18/2009,600,21.27,21.27,21.27,21.27
02/18/2009,1100,21.27,21.27,21.25,21.25
02/18/2009,1200,21.25,21.25,21.25,21.25
02/18/2009,1300,21.23,21.23,21.23,21.23
02/18/2009,1700,21.23,21.36,21.22,21.30
02/18/2009,1800,21.31,21.31,21.29,21.30
02/18/2009,1900,21.31,21.36,21.29,21.36
02/18/2009,2000,21.32,21.32,21.30,21.32
02/18/2009,2015,21.30,21.41,21.30,21.34
02/19/2009,300,21.35,21.35,21.35,21.35
02/19/2009,1000,21.40,21.40,21.40,21.40
02/19/2009,1100,21.40,21.40,21.40,21.40
02/19/2009,1700,21.38,21.52,21.38,21.49
02/19/2009,1800,21.50,21.56,21.48,21.48
02/19/2009,1900,21.48,21.57,21.48,21.57
02/19/2009,2000,21.57,21.66,21.52,21.52
02/19/2009,2015,21.48,21.52,21.48,21.48
02/20/2009,300,21.43,21.59,21.43,21.43
02/20/2009,400,21.43,21.43,21.43,21.43
02/20/2009,500,21.41,21.41,21.40,21.40
02/20/2009,1300,21.38,21.38,21.38,21.38
02/20/2009,1700,21.41,21.68,21.27,21.36
02/20/2009,1800,21.34,21.34,21.23,21.27
02/20/2009,1900,21.27,21.27,21.22,21.22
02/20/2009,2000,21.22,21.23,21.18,21.20
02/20/2009,2015,21.21,21.23,21.19,21.23
02/23/2009,300,21.18,21.19,21.18,21.19
02/23/2009,400,21.22,21.22,21.07,21.07
02/23/2009,1200,21.16,21.16,21.16,21.16
02/23/2009,1300,21.14,21.14,21.14,21.14
02/23/2009,1700,21.24,21.27,21.22,21.22
02/23/2009,1800,21.27,21.31,21.25,21.30
02/23/2009,1900,21.27,21.41,21.22,21.22
02/23/2009,2000,21.22,21.29,21.22,21.25
02/24/2009,400,21.22,21.22,21.22,21.22
02/24/2009,500,21.22,21.22,21.22,21.22
02/24/2009,1100,21.25,21.25,21.25,21.25
02/24/2009,1700,21.14,21.35,21.12,21.25
02/24/2009,1800,21.27,21.32,21.22,21.27
02/24/2009,1900,21.27,21.27,21.22,21.22
02/24/2009,2000,21.22,21.24,21.22,21.23
02/24/2009,2015,21.23,21.23,21.20,21.20
02/25/2009,300,21.11,21.23,21.11,21.23
02/25/2009,600,21.22,21.22,21.22,21.22
02/25/2009,800,21.30,21.36,21.30,21.36
02/25/2009,900,21.22,21.22,21.13,21.15
02/25/2009,1000,21.12,21.22,21.11,21.22
02/25/2009,1700,21.15,21.41,21.11,21.36
02/25/2009,1800,21.40,21.64,21.25,21.51
02/25/2009,1900,21.52,21.70,21.50,21.59
02/25/2009,2000,21.56,21.62,21.56,21.61
02/25/2009,2015,21.61,21.64,21.61,21.61
02/26/2009,300,21.70,21.72,21.70,21.72
02/26/2009,400,21.72,21.72,21.72,21.72
02/26/2009,500,21.72,21.72,21.72,21.72
02/26/2009,900,21.75,21.75,21.75,21.75
02/26/2009,1300,21.77,21.77,21.77,21.77
02/26/2009,1700,21.61,21.72,21.57,21.57
02/26/2009,1800,21.62,21.62,21.56,21.61
02/26/2009,1900,21.57,21.57,21.57,21.57
02/26/2009,2000,21.64,21.73,21.64,21.69
02/26/2009,2015,21.64,21.71,21.52,21.52
02/27/2009,700,21.61,21.61,21.51,21.51
02/27/2009,900,21.50,21.50,21.50,21.50
02/27/2009,1000,21.50,21.52,21.48,21.52
02/27/2009,1200,21.48,21.48,21.48,21.48
02/27/2009,1300,21.48,21.48,21.48,21.48
02/27/2009,1700,21.48,21.48,21.34,21.43
02/27/2009,1800,21.43,21.61,21.38,21.55
02/27/2009,1900,21.54,21.57,21.54,21.55
02/27/2009,2000,21.58,21.64,21.58,21.64
02/27/2009,2015,21.59,21.67,21.54,21.57
03/02/2009,400,21.59,21.59,21.59,21.59
03/02/2009,900,21.57,21.58,21.57,21.58
03/02/2009,1200,21.59,21.59,21.59,21.59
03/02/2009,1300,21.59,21.59,21.59,21.59
03/02/2009,1700,21.53,21.53,21.41,21.45
03/02/2009,1800,21.43,21.52,21.39,21.39
03/02/2009,1900,21.43,21.48,21.43,21.43
03/02/2009,2000,21.41,21.47,21.40,21.44
03/02/2009,2015,21.44,21.48,21.36,21.36
03/03/2009,300,21.27,21.27,21.25,21.25
03/03/2009,400,21.32,21.33,21.32,21.33
03/03/2009,500,21.33,21.33,21.33,21.33
03/03/2009,900,21.33,21.34,21.33,21.34
03/03/2009,1000,21.30,21.30,21.30,21.30
03/03/2009,1300,21.29,21.34,21.25,21.34
03/03/2009,1700,21.33,21.33,21.27,21.27
03/03/2009,1800,21.27,21.27,21.25,21.25
03/03/2009,1900,21.27,21.27,21.23,21.23
03/03/2009,2000,21.30,21.36,21.30,21.36
03/03/2009,2015,21.32,21.32,21.28,21.29
03/04/2009,900,21.39,21.48,21.39,21.48
03/04/2009,1000,21.51,21.53,21.51,21.53
03/04/2009,1300,21.60,21.66,21.60,21.66
03/04/2009,1700,21.30,21.54,21.30,21.54
03/04/2009,1800,21.43,21.43,21.37,21.38
03/04/2009,1900,21.36,21.41,21.32,21.32
03/04/2009,2000,21.32,21.40,21.32,21.40
03/04/2009,2015,21.39,21.39,21.32,21.34
03/05/2009,800,21.32,21.32,21.32,21.32
03/05/2009,1100,21.31,21.31,21.30,21.30
03/05/2009,1300,21.32,21.32,21.32,21.32
03/05/2009,1700,21.25,21.28,21.04,21.25
03/05/2009,1800,21.19,21.30,21.18,21.22
03/05/2009,1900,21.22,21.22,20.99,21.13
03/05/2009,2000,21.16,21.18,21.13,21.13
03/05/2009,2015,21.14,21.14,21.14,21.14
03/06/2009,300,21.10,21.10,21.10,21.10
03/06/2009,400,21.13,21.16,21.13,21.16
03/06/2009,700,21.15,21.15,21.15,21.15
03/06/2009,800,21.15,21.15,21.15,21.15
03/06/2009,900,21.10,21.10,20.99,20.99
03/06/2009,1000,21.18,21.18,21.18,21.18
03/06/2009,1700,21.11,21.34,21.11,21.16
03/06/2009,1800,21.16,21.23,21.09,21.16
03/06/2009,1900,21.29,21.35,21.26,21.33
03/06/2009,2000,21.33,21.33,21.31,21.31
03/06/2009,2015,21.30,21.31,21.30,21.31
03/09/2009,300,21.55,21.55,21.55,21.55
03/09/2009,400,21.55,21.55,21.55,21.55
03/09/2009,600,21.47,21.47,21.47,21.47
03/09/2009,700,21.48,21.48,21.48,21.48
03/09/2009,1100,21.45,21.45,21.45,21.45
03/09/2009,1700,21.39,21.46,21.25,21.25
03/09/2009,1800,21.27,21.27,21.08,21.25
03/09/2009,1900,21.23,21.28,21.16,21.28
03/09/2009,2000,21.26,21.26,21.26,21.26
03/09/2009,2015,21.35,21.42,21.35,21.42
03/10/2009,300,21.31,21.31,21.31,21.31
03/10/2009,1300,21.38,21.38,21.37,21.37
03/10/2009,1700,21.40,21.68,21.40,21.62
03/10/2009,1800,21.63,21.63,21.55,21.63
03/10/2009,1900,21.57,21.81,21.57,21.77
03/10/2009,2000,21.73,21.83,21.70,21.79
03/10/2009,2015,21.81,21.92,21.81,21.87
03/11/2009,300,21.84,21.85,21.80,21.85
03/11/2009,400,21.88,21.88,21.88,21.88
03/11/2009,500,21.88,21.92,21.88,21.92
03/11/2009,600,21.84,21.84,21.84,21.84
03/11/2009,700,21.83,21.83,21.83,21.83
03/11/2009,800,21.83,21.83,21.76,21.78
03/11/2009,1000,21.90,21.93,21.90,21.93
03/11/2009,1100,21.94,21.98,21.94,21.98
03/11/2009,1300,21.98,21.98,21.94,21.98
03/11/2009,1700,21.84,21.84,21.49,21.59
03/11/2009,1800,21.58,21.58,21.58,21.58
03/11/2009,1900,21.52,21.53,21.38,21.53
03/11/2009,2000,21.53,21.53,21.43,21.43
03/11/2009,2015,21.41,21.41,21.40,21.40
03/12/2009,300,21.34,21.38,21.34,21.38
03/12/2009,400,21.34,21.34,21.34,21.34
03/12/2009,600,21.39,21.39,21.39,21.39
03/12/2009,1300,21.41,21.41,21.41,21.41
03/12/2009,1700,21.16,21.41,20.95,21.11
03/12/2009,1800,21.07,21.07,20.92,21.00
03/12/2009,1900,21.00,21.06,20.95,21.06
03/12/2009,2000,21.02,21.02,20.98,21.01
03/12/2009,2015,20.98,21.06,20.98,21.06
03/13/2009,300,20.80,20.80,20.73,20.73
03/13/2009,400,20.78,20.81,20.72,20.80
03/13/2009,500,20.81,20.84,20.81,20.84
03/13/2009,600,20.77,20.77,20.77,20.77
03/13/2009,900,20.75,20.75,20.73,20.73
03/13/2009,1000,20.73,20.73,20.72,20.72
03/13/2009,1100,20.72,20.72,20.70,20.70
03/13/2009,1200,20.72,20.72,20.72,20.72
03/13/2009,1300,20.77,20.80,20.77,20.80
03/13/2009,1700,20.83,20.85,20.70,20.72
03/13/2009,1800,20.68,20.72,20.66,20.66
03/13/2009,1900,20.66,20.70,20.61,20.61
03/13/2009,2000,20.66,20.66,20.58,20.65
03/13/2009,2015,20.64,20.64,20.60,20.60
03/16/2009,300,20.58,20.58,20.43,20.48
03/16/2009,400,20.40,20.40,20.28,20.28
03/16/2009,500,20.31,20.31,20.18,20.18
03/16/2009,600,20.18,20.22,20.18,20.22
03/16/2009,800,20.28,20.28,20.28,20.28
03/16/2009,1000,20.28,20.28,20.23,20.23
03/16/2009,1300,20.27,20.27,20.24,20.24
03/16/2009,1700,20.27,20.45,20.23,20.36
03/16/2009,1800,20.39,20.43,20.27,20.31
03/16/2009,1900,20.28,20.32,20.26,20.29
03/16/2009,2000,20.32,20.38,20.32,20.38
03/16/2009,2015,20.40,20.46,20.37,20.39
03/17/2009,400,20.31,20.31,20.31,20.31
03/17/2009,600,20.29,20.29,20.29,20.29
03/17/2009,1300,20.30,20.30,20.30,20.30
03/17/2009,1700,20.38,20.79,20.38,20.73
03/17/2009,1800,20.73,20.73,20.57,20.65
03/17/2009,1900,20.68,20.86,20.56,20.66
03/17/2009,2000,20.76,20.93,20.75,20.93
03/17/2009,2015,20.93,20.93,20.93,20.93
03/18/2009,300,21.31,21.31,21.31,21.31
03/18/2009,500,21.31,21.31,21.22,21.31
03/18/2009,600,21.21,21.21,21.21,21.21
03/18/2009,1200,21.18,21.18,21.18,21.18
03/18/2009,1300,21.18,21.18,21.18,21.18
03/18/2009,1700,21.13,21.16,21.04,21.13
03/18/2009,1800,21.13,21.13,20.97,20.97
03/18/2009,1900,20.98,21.00,20.95,20.95
03/18/2009,2000,21.02,21.03,20.98,21.00
03/18/2009,2015,21.02,21.08,21.02,21.05
03/19/2009,300,21.14,21.14,21.11,21.11
03/19/2009,400,21.11,21.11,21.11,21.11
03/19/2009,600,21.08,21.08,21.08,21.08
03/19/2009,900,21.02,21.02,20.99,20.99
03/19/2009,1000,20.96,20.96,20.91,20.91
03/19/2009,1100,20.89,20.89,20.78,20.78
03/19/2009,1200,20.78,20.81,20.66,20.66
03/19/2009,1300,20.77,20.83,20.77,20.83
03/19/2009,1700,21.00,21.56,21.00,21.48
03/19/2009,1800,21.39,21.48,21.33,21.39
03/19/2009,1900,21.40,21.49,21.34,21.35
03/19/2009,2000,21.41,21.46,21.37,21.43
03/19/2009,2015,21.40,21.55,21.38,21.55
03/20/2009,300,21.84,21.84,21.63,21.63
03/20/2009,500,21.70,21.75,21.70,21.75
03/20/2009,1000,21.75,21.75,21.75,21.75
03/20/2009,1300,21.77,21.82,21.77,21.82
03/20/2009,1700,21.75,21.81,21.58,21.71
03/20/2009,1800,21.68,21.79,21.63,21.70
03/20/2009,1900,21.70,21.83,21.65,21.83
03/20/2009,2000,21.78,21.81,21.66,21.66
03/20/2009,2015,21.68,21.82,21.68,21.74
03/23/2009,300,21.70,21.70,21.70,21.70
03/23/2009,400,21.79,21.81,21.73,21.73
03/23/2009,500,21.72,21.72,21.72,21.72
03/23/2009,800,21.75,21.75,21.75,21.75
03/23/2009,1000,21.75,21.75,21.75,21.75
03/23/2009,1100,21.75,21.80,21.75,21.80
03/23/2009,1200,21.84,21.84,21.84,21.84
03/23/2009,1300,21.86,21.89,21.86,21.89
03/23/2009,1700,22.01,22.02,21.67,21.77
03/23/2009,1800,21.70,21.73,21.67,21.68
03/23/2009,1900,21.73,21.77,21.59,21.59
03/23/2009,2000,21.59,21.59,21.53,21.54
03/23/2009,2015,21.56,21.69,21.56,21.69
03/24/2009,300,21.34,21.34,21.34,21.34
03/24/2009,700,21.46,21.46,21.46,21.46
03/24/2009,900,21.39,21.44,21.37,21.44
03/24/2009,1000,21.47,21.54,21.47,21.54
03/24/2009,1300,21.48,21.48,21.47,21.47
03/24/2009,1700,21.48,21.52,21.39,21.45
03/24/2009,1800,21.48,21.49,21.37,21.37
03/24/2009,1900,21.40,21.41,21.38,21.38
03/24/2009,2000,21.46,21.46,21.25,21.25
03/24/2009,2015,21.25,21.44,21.25,21.39
03/25/2009,500,21.35,21.35,21.35,21.35
03/25/2009,600,21.29,21.29,21.29,21.29
03/25/2009,1000,21.29,21.29,21.29,21.29
03/25/2009,1200,21.38,21.39,21.38,21.39
03/25/2009,1300,21.31,21.31,21.31,21.31
03/25/2009,1700,21.29,21.54,21.27,21.47
03/25/2009,1800,21.42,21.48,21.36,21.39
03/25/2009,1900,21.34,21.34,21.33,21.33
03/25/2009,2000,21.34,21.36,21.23,21.34
03/25/2009,2015,21.36,21.36,21.27,21.27
03/26/2009,300,21.36,21.36,21.27,21.27
03/26/2009,1200,21.26,21.26,21.25,21.25
03/26/2009,1700,21.32,21.41,21.30,21.36
03/26/2009,1800,21.41,21.62,21.39,21.48
03/26/2009,1900,21.43,21.53,21.43,21.50
03/26/2009,2000,21.46,21.53,21.45,21.53
03/26/2009,2015,21.50,21.64,21.45,21.64
03/27/2009,300,21.59,21.59,21.59,21.59
03/27/2009,400,21.59,21.59,21.59,21.59
03/27/2009,700,21.66,21.66,21.66,21.66
03/27/2009,800,21.66,21.68,21.66,21.68
03/27/2009,900,21.68,21.68,21.62,21.62
03/27/2009,1200,21.59,21.59,21.59,21.59
03/27/2009,1300,21.66,21.69,21.66,21.69
03/27/2009,1700,21.59,21.69,21.45,21.50
03/27/2009,1800,21.50,21.53,21.32,21.32
03/27/2009,1900,21.35,21.36,21.26,21.36
03/27/2009,2000,21.32,21.38,21.28,21.38
03/27/2009,2015,21.38,21.38,21.38,21.38
03/30/2009,300,21.35,21.38,21.35,21.35
03/30/2009,400,21.41,21.41,21.41,21.41
03/30/2009,500,21.41,21.42,21.41,21.42
03/30/2009,1100,21.36,21.36,21.36,21.36
03/30/2009,1200,21.35,21.35,21.09,21.11
03/30/2009,1300,21.09,21.09,20.97,21.00
03/30/2009,1700,21.05,21.15,21.04,21.10
03/30/2009,1800,21.13,21.13,21.02,21.05
03/30/2009,1900,21.05,21.07,21.04,21.05
03/30/2009,2000,21.05,21.05,20.91,20.98
03/30/2009,2015,21.01,21.02,20.96,20.96
03/31/2009,400,21.02,21.02,21.02,21.02
03/31/2009,1200,21.03,21.08,21.03,21.08
03/31/2009,1300,21.08,21.09,21.08,21.08
03/31/2009,1700,21.09,21.15,20.99,21.01
03/31/2009,1800,21.05,21.15,20.98,21.15
03/31/2009,1900,21.14,21.18,21.12,21.18
03/31/2009,2000,21.17,21.41,21.17,21.36
03/31/2009,2015,21.36,21.46,21.28,21.28
04/01/2009,300,21.25,21.25,21.25,21.25
04/01/2009,500,21.32,21.32,21.32,21.32
04/01/2009,1700,21.27,21.37,21.20,21.20
04/01/2009,1800,21.25,21.25,21.13,21.16
04/01/2009,1900,21.09,21.24,21.09,21.24
04/01/2009,2000,21.21,21.21,21.21,21.21
04/01/2009,2015,21.18,21.25,21.14,21.25
04/02/2009,400,21.22,21.22,21.22,21.22
04/02/2009,800,21.24,21.24,21.24,21.24
04/02/2009,1200,21.23,21.24,21.23,21.24
04/02/2009,1300,21.27,21.28,21.27,21.28
04/02/2009,1700,21.27,21.49,21.27,21.49
04/02/2009,1800,21.43,21.64,21.38,21.53
04/02/2009,1900,21.50,21.60,21.50,21.58
04/02/2009,2000,21.58,21.59,21.55,21.59
04/02/2009,2015,21.58,21.62,21.58,21.62
04/03/2009,300,21.59,21.59,21.59,21.59
04/03/2009,400,21.59,21.59,21.59,21.59
04/03/2009,500,21.59,21.59,21.59,21.59
04/03/2009,600,21.59,21.59,21.59,21.59
04/03/2009,1000,21.61,21.61,21.61,21.61
04/03/2009,1700,21.58,21.71,21.58,21.71
04/03/2009,1800,21.70,21.72,21.64,21.68
04/03/2009,1900,21.65,21.69,21.65,21.69
04/03/2009,2000,21.69,21.80,21.68,21.80
04/03/2009,2015,21.80,21.81,21.72,21.72
04/06/2009,300,21.81,21.81,21.81,21.81
04/06/2009,400,21.84,21.87,21.84,21.87
04/06/2009,500,21.85,21.85,21.85,21.85
04/06/2009,800,21.87,21.89,21.87,21.89
04/06/2009,900,21.89,21.89,21.89,21.89
04/06/2009,1700,21.81,21.90,21.50,21.84
04/06/2009,1800,21.84,21.86,21.77,21.84
04/06/2009,1900,21.84,21.84,21.77,21.77
04/06/2009,2000,21.75,21.76,21.75,21.76
04/06/2009,2015,21.82,21.84,21.82,21.84
04/07/2009,400,21.83,21.87,21.83,21.87
04/07/2009,600,21.87,21.87,21.87,21.87
04/07/2009,700,21.87,21.88,21.87,21.88
04/07/2009,900,21.88,21.88,21.88,21.88
04/07/2009,1300,21.84,21.84,21.84,21.84
04/07/2009,1700,21.82,21.84,21.76,21.78
04/07/2009,1800,21.82,21.86,21.76,21.76
04/07/2009,1900,21.79,21.81,21.79,21.79
04/07/2009,2000,21.75,21.86,21.70,21.81
04/07/2009,2015,21.87,21.91,21.83,21.91
04/08/2009,300,21.90,21.91,21.90,21.91
04/08/2009,500,21.84,21.84,21.84,21.84
04/08/2009,1100,21.80,21.80,21.80,21.80
04/08/2009,1700,21.75,21.86,21.73,21.86
04/08/2009,1800,21.84,21.88,21.84,21.85
04/08/2009,1900,21.84,21.85,21.80,21.85
04/08/2009,2000,21.83,21.84,21.80,21.84
04/08/2009,2015,21.85,21.88,21.83,21.84
04/09/2009,300,21.87,21.87,21.87,21.87
04/09/2009,400,21.87,21.87,21.87,21.87
04/09/2009,500,21.87,21.87,21.87,21.87
04/09/2009,600,21.87,21.87,21.87,21.87
04/09/2009,900,21.87,21.87,21.87,21.87
04/09/2009,1000,21.85,21.88,21.85,21.88
04/09/2009,1100,21.91,22.14,21.91,22.14
04/09/2009,1200,22.14,22.14,22.14,22.14
04/09/2009,1300,22.10,22.10,22.04,22.04
04/09/2009,1700,22.30,22.38,22.27,22.28
04/09/2009,1800,22.36,22.38,22.18,22.27
04/09/2009,1900,22.26,22.33,22.18,22.31
04/09/2009,2000,22.32,22.38,22.29,22.36
04/09/2009,2015,22.36,22.38,22.30,22.38
04/13/2009,300,22.38,22.38,22.38,22.38
04/13/2009,400,22.38,22.38,22.34,22.34
04/13/2009,1700,22.33,22.37,22.23,22.31
04/13/2009,1800,22.25,22.25,22.02,22.04
04/13/2009,1900,22.07,22.12,21.95,22.12
04/13/2009,2000,22.18,22.27,22.09,22.26
04/13/2009,2015,22.25,22.28,22.25,22.27
04/14/2009,300,22.14,22.14,22.13,22.13
04/14/2009,400,22.13,22.13,22.13,22.13
04/14/2009,500,22.21,22.21,22.21,22.21
04/14/2009,900,22.22,22.28,22.14,22.14
04/14/2009,1100,22.25,22.25,22.25,22.25
04/14/2009,1200,22.26,22.27,22.26,22.27
04/14/2009,1700,22.34,22.38,22.18,22.23
04/14/2009,1800,22.22,22.22,22.07,22.14
04/14/2009,1900,22.09,22.16,22.09,22.13
04/14/2009,2000,22.13,22.23,22.13,22.22
04/14/2009,2015,22.25,22.29,22.17,22.29
04/15/2009,500,22.28,22.31,22.28,22.31
04/15/2009,600,22.32,22.32,22.32,22.32
04/15/2009,1100,22.32,22.32,22.32,22.32
04/15/2009,1700,22.25,22.25,22.08,22.19
04/15/2009,1800,22.16,22.28,22.15,22.28
04/15/2009,1900,22.30,22.33,22.20,22.20
04/15/2009,2000,22.20,22.20,22.15,22.19
04/15/2009,2015,22.18,22.18,22.11,22.11
04/16/2009,300,22.11,22.11,22.11,22.11
04/16/2009,400,22.18,22.18,22.18,22.18
04/16/2009,1700,22.07,22.07,21.82,21.91
04/16/2009,1800,21.95,22.07,21.93,21.99
04/16/2009,1900,21.95,21.98,21.95,21.98
04/16/2009,2000,21.99,21.99,21.94,21.94
04/16/2009,2015,21.94,21.98,21.93,21.94
04/17/2009,400,21.92,22.02,21.88,22.02
04/17/2009,500,21.98,21.98,21.98,21.98
04/17/2009,1200,21.92,21.92,21.92,21.92
04/17/2009,1300,21.95,21.95,21.90,21.90
04/17/2009,1700,21.88,21.90,21.78,21.78
04/17/2009,1800,21.76,21.86,21.71,21.83
04/17/2009,1900,21.83,21.88,21.81,21.83
04/17/2009,2000,21.83,21.83,21.78,21.78
04/17/2009,2015,21.76,21.84,21.76,21.84
04/20/2009,500,21.80,21.82,21.80,21.82
04/20/2009,600,21.80,21.80,21.80,21.80
04/20/2009,1200,21.78,21.78,21.78,21.78
04/20/2009,1300,21.77,21.77,21.68,21.68
04/20/2009,1700,21.66,21.66,21.34,21.46
04/20/2009,1800,21.46,21.61,21.46,21.52
04/20/2009,1900,21.52,21.62,21.50,21.58
04/20/2009,2000,21.59,21.70,21.55,21.70
04/20/2009,2015,21.73,21.77,21.70,21.77
04/21/2009,300,21.68,21.68,21.66,21.66
04/21/2009,400,21.62,21.62,21.62,21.62
04/21/2009,500,21.62,21.62,21.58,21.58
04/21/2009,600,21.55,21.55,21.55,21.55
04/21/2009,800,21.57,21.57,21.57,21.57
04/21/2009,1100,21.58,21.58,21.58,21.58
04/21/2009,1700,21.59,21.82,21.59,21.82
04/21/2009,1800,21.82,21.90,21.74,21.79
04/21/2009,1900,21.78,21.88,21.78,21.88
04/21/2009,2000,21.82,21.82,21.82,21.82
04/21/2009,2015,21.82,21.86,21.79,21.82
04/22/2009,1300,21.86,21.86,21.86,21.86
04/22/2009,1700,21.86,22.00,21.81,21.94
04/22/2009,1800,21.90,21.91,21.88,21.91
04/22/2009,1900,21.91,21.93,21.88,21.88
04/22/2009,2000,21.88,21.90,21.78,21.82
04/22/2009,2015,21.79,21.86,21.76,21.86
04/23/2009,300,21.76,21.76,21.68,21.68
04/23/2009,500,21.66,21.66,21.66,21.66
04/23/2009,600,21.72,21.72,21.72,21.72
04/23/2009,1200,21.72,21.75,21.72,21.73
04/23/2009,1700,21.69,21.87,21.69,21.86
04/23/2009,1800,21.86,21.88,21.86,21.88
04/23/2009,2000,21.86,21.90,21.82,21.85
04/23/2009,2015,21.87,21.92,21.86,21.92
04/24/2009,400,21.93,21.94,21.93,21.94
04/24/2009,1000,21.91,21.91,21.91,21.91
04/24/2009,1300,21.93,21.93,21.87,21.87
04/24/2009,1700,21.93,21.93,21.73,21.81
04/24/2009,1800,21.79,21.82,21.78,21.82
04/24/2009,1900,21.79,21.84,21.75,21.80
04/24/2009,2000,21.78,21.82,21.78,21.82
04/24/2009,2015,21.79,21.85,21.78,21.85
04/27/2009,300,21.73,21.73,21.73,21.73
04/27/2009,600,21.59,21.59,21.57,21.57
04/27/2009,1300,21.52,21.52,21.52,21.52
04/27/2009,1700,21.58,21.75,21.50,21.70
04/27/2009,1800,21.70,21.73,21.61,21.64
04/27/2009,1900,21.72,21.76,21.70,21.70
04/27/2009,2000,21.68,21.68,21.59,21.68
04/27/2009,2015,21.65,21.75,21.63,21.64
04/28/2009,300,21.71,21.71,21.71,21.71
04/28/2009,400,21.66,21.66,21.63,21.63
04/28/2009,1200,21.63,21.63,21.63,21.63
04/28/2009,1700,21.65,21.69,21.51,21.64
04/28/2009,1800,21.54,21.69,21.53,21.69
04/28/2009,1900,21.70,21.80,21.66,21.68
04/28/2009,2000,21.66,21.73,21.66,21.73
04/28/2009,2015,21.73,21.73,21.73,21.73
04/29/2009,300,21.73,21.73,21.66,21.66
04/29/2009,1000,21.65,21.73,21.65,21.73
04/29/2009,1100,21.73,21.73,21.73,21.73
04/29/2009,1200,21.77,21.77,21.77,21.77
04/29/2009,1300,21.77,21.77,21.77,21.77
04/29/2009,1700,21.71,21.71,21.65,21.65
04/29/2009,1800,21.66,21.68,21.66,21.68
04/29/2009,1900,21.66,21.68,21.65,21.68
04/29/2009,2000,21.68,21.84,21.68,21.82
04/29/2009,2015,21.84,21.84,21.84,21.84
04/30/2009,300,21.82,21.83,21.82,21.83
04/30/2009,1300,21.82,21.83,21.82,21.83
04/30/2009,1700,21.82,21.84,21.69,21.70
04/30/2009,1800,21.70,21.80,21.69,21.79
04/30/2009,1900,21.72,21.77,21.66,21.74
04/30/2009,2000,21.75,21.94,21.75,21.76
04/30/2009,2015,21.76,21.85,21.76,21.85
05/01/2009,300,21.88,21.88,21.88,21.88
05/01/2009,500,21.80,21.80,21.80,21.80
05/01/2009,700,21.84,21.84,21.84,21.84
05/01/2009,1000,21.80,21.88,21.80,21.88
05/01/2009,1100,21.88,21.94,21.88,21.94
05/01/2009,1300,21.92,21.92,21.92,21.92
05/01/2009,1700,21.89,22.02,21.88,21.89
05/01/2009,1800,21.88,21.93,21.85,21.93
05/01/2009,1900,21.93,21.98,21.93,21.95
05/01/2009,2000,21.97,22.01,21.87,21.94
05/01/2009,2015,21.94,22.02,21.94,21.98
05/04/2009,300,21.94,21.94,21.90,21.90
05/04/2009,400,21.94,21.98,21.94,21.98
05/04/2009,500,22.02,22.04,22.02,22.04
05/04/2009,800,22.04,22.05,21.94,21.94
05/04/2009,900,22.04,22.04,22.04,22.04
05/04/2009,1300,22.02,22.02,22.02,22.02
05/04/2009,1700,21.99,22.01,21.82,21.82
05/04/2009,1800,21.82,21.86,21.65,21.65
05/04/2009,1900,21.68,21.73,21.58,21.73
05/04/2009,2000,21.68,21.70,21.66,21.66
05/04/2009,2015,21.70,21.80,21.68,21.80
05/05/2009,300,21.74,21.74,21.70,21.70
05/05/2009,500,21.66,21.66,21.65,21.66
05/05/2009,600,21.62,21.65,21.62,21.65
05/05/2009,1000,21.67,21.67,21.67,21.67
05/05/2009,1200,21.65,21.65,21.65,21.65
05/05/2009,1700,21.66,21.75,21.66,21.69
05/05/2009,1800,21.69,21.69,21.63,21.69
05/05/2009,1900,21.69,21.74,21.69,21.74
05/05/2009,2000,21.73,21.73,21.73,21.73
05/05/2009,2015,21.73,21.77,21.73,21.77
05/06/2009,600,21.69,21.69,21.55,21.59
05/06/2009,700,21.61,21.61,21.61,21.61
05/06/2009,900,21.57,21.57,21.56,21.56
05/06/2009,1000,21.65,21.65,21.54,21.54
05/06/2009,1100,21.65,21.65,21.65,21.65
05/06/2009,1200,21.69,21.69,21.69,21.69
05/06/2009,1300,21.72,21.72,21.72,21.72
05/06/2009,1700,21.67,21.73,21.60,21.73
05/06/2009,1800,21.71,21.73,21.67,21.70
05/06/2009,1900,21.69,21.74,21.67,21.73
05/06/2009,2000,21.73,21.73,21.70,21.72
05/06/2009,2015,21.71,21.73,21.67,21.68
05/07/2009,300,21.61,21.61,21.61,21.61
05/07/2009,400,21.57,21.57,21.57,21.57
05/07/2009,500,21.57,21.57,21.57,21.57
05/07/2009,800,21.58,21.58,21.58,21.58
05/07/2009,900,21.60,21.60,21.54,21.54
05/07/2009,1300,21.59,21.68,21.59,21.68
05/07/2009,1700,21.66,21.66,21.51,21.55
05/07/2009,1800,21.55,21.64,21.46,21.64
05/07/2009,1900,21.63,21.63,21.47,21.47
05/07/2009,2000,21.46,21.53,21.45,21.53
05/07/2009,2015,21.48,21.51,21.47,21.47
05/08/2009,300,21.45,21.48,21.44,21.48
05/08/2009,400,21.49,21.49,21.49,21.49
05/08/2009,500,21.45,21.45,21.45,21.45
05/08/2009,600,21.45,21.45,21.45,21.45
05/08/2009,900,21.45,21.45,21.11,21.16
05/08/2009,1000,21.15,21.15,21.15,21.15
05/08/2009,1100,21.11,21.14,21.09,21.09
05/08/2009,1200,21.11,21.20,21.11,21.20
05/08/2009,1300,21.23,21.29,21.23,21.29
05/08/2009,1700,21.29,21.39,21.29,21.39
05/08/2009,1800,21.34,21.36,21.24,21.36
05/08/2009,1900,21.38,21.43,21.30,21.43
05/08/2009,2000,21.44,21.48,21.39,21.42
05/08/2009,2015,21.37,21.43,21.36,21.43
05/11/2009,300,21.36,21.36,21.36,21.36
05/11/2009,500,21.34,21.34,21.31,21.31
05/11/2009,600,21.29,21.29,21.27,21.27
05/11/2009,1000,21.27,21.27,21.27,21.27
05/11/2009,1100,21.27,21.27,21.27,21.27
05/11/2009,1300,21.27,21.28,21.27,21.28
05/11/2009,1700,21.34,21.36,21.24,21.25
05/11/2009,1800,21.27,21.41,21.27,21.36
05/11/2009,1900,21.34,21.36,21.32,21.32
05/11/2009,2000,21.36,21.36,21.36,21.36
05/11/2009,2015,21.32,21.39,21.32,21.39
05/12/2009,600,21.38,21.38,21.38,21.38
05/12/2009,1100,21.39,21.45,21.39,21.45
05/12/2009,1200,21.45,21.45,21.44,21.44
05/12/2009,1700,21.29,21.29,21.04,21.09
05/12/2009,1800,21.14,21.19,21.11,21.11
05/12/2009,1900,21.10,21.10,20.99,21.05
05/12/2009,2000,21.00,21.00,20.91,20.91
05/12/2009,2015,20.91,20.93,20.89,20.91
05/13/2009,600,20.97,20.97,20.97,20.97
05/13/2009,700,20.97,20.97,20.97,20.97
05/13/2009,800,20.97,20.97,20.91,20.91
05/13/2009,1000,20.95,20.95,20.94,20.94
05/13/2009,1100,20.90,20.90,20.89,20.89
05/13/2009,1200,20.89,20.89,20.89,20.89
05/13/2009,1300,20.89,20.89,20.85,20.85
05/13/2009,1700,20.83,20.84,20.73,20.74
05/13/2009,1800,20.75,20.90,20.72,20.87
05/13/2009,1900,20.88,20.88,20.81,20.81
05/13/2009,2000,20.82,20.82,20.75,20.82
05/13/2009,2015,20.83,20.90,20.77,20.90
05/14/2009,400,20.92,20.92,20.89,20.89
05/14/2009,500,20.95,21.02,20.95,21.02
05/14/2009,600,20.99,20.99,20.99,20.99
05/14/2009,900,20.98,20.98,20.98,20.98
05/14/2009,1700,20.87,20.87,20.68,20.84
05/14/2009,1800,20.81,20.81,20.76,20.77
05/14/2009,1900,20.77,20.77,20.75,20.76
05/14/2009,2000,20.76,20.85,20.75,20.85
05/14/2009,2015,20.83,20.83,20.74,20.75
05/15/2009,300,20.82,20.82,20.82,20.82
05/15/2009,400,20.79,20.79,20.79,20.79
05/15/2009,1100,20.82,20.85,20.82,20.85
05/15/2009,1300,20.86,20.88,20.84,20.84
05/15/2009,1700,20.74,20.77,20.69,20.69
05/15/2009,1800,20.68,20.68,20.61,20.61
05/15/2009,1900,20.61,20.61,20.50,20.50
05/15/2009,2000,20.57,20.62,20.57,20.59
05/15/2009,2015,20.62,20.70,20.57,20.70
05/18/2009,300,20.69,20.69,20.69,20.69
05/18/2009,900,20.66,20.66,20.62,20.62
05/18/2009,1700,20.59,20.66,20.54,20.61
05/18/2009,1800,20.62,20.64,20.55,20.59
05/18/2009,1900,20.59,20.62,20.59,20.59
05/18/2009,2000,20.59,20.59,20.59,20.59
05/18/2009,2015,20.64,20.76,20.64,20.72
05/19/2009,1000,20.72,20.72,20.72,20.72
05/19/2009,1100,20.73,20.77,20.73,20.77
05/19/2009,1200,20.78,20.79,20.78,20.79
05/19/2009,1700,20.75,20.78,20.63,20.72
05/19/2009,1800,20.72,20.72,20.45,20.52
05/19/2009,1900,20.52,20.70,20.50,20.70
05/19/2009,2000,20.64,20.70,20.64,20.70
05/19/2009,2015,20.65,20.68,20.61,20.68
05/20/2009,700,20.68,20.68,20.68,20.68
05/20/2009,1100,20.68,20.68,20.68,20.68
05/20/2009,1200,20.69,20.69,20.68,20.68
05/20/2009,1300,20.69,20.69,20.69,20.69
05/20/2009,1700,20.70,20.89,20.70,20.82
05/20/2009,1800,20.79,20.82,20.77,20.80
05/20/2009,1900,20.80,20.85,20.78,20.81
05/20/2009,2000,20.84,20.85,20.80,20.82
05/20/2009,2015,20.84,20.89,20.82,20.82
05/21/2009,300,20.81,20.81,20.81,20.81
05/21/2009,400,20.83,20.87,20.83,20.87
05/21/2009,600,20.88,20.88,20.88,20.88
05/21/2009,700,20.88,20.88,20.85,20.85
05/21/2009,900,20.85,20.85,20.82,20.82
05/21/2009,1000,20.82,20.82,20.82,20.82
05/21/2009,1100,20.85,20.85,20.79,20.79
05/21/2009,1200,20.79,20.85,20.79,20.85
05/21/2009,1700,20.83,20.83,20.73,20.76
05/21/2009,1800,20.75,20.79,20.74,20.79
05/21/2009,1900,20.82,20.82,20.75,20.82
05/21/2009,2000,20.83,20.86,20.81,20.83
05/21/2009,2015,20.83,20.88,20.83,20.88
05/22/2009,400,20.84,20.84,20.84,20.84
05/22/2009,500,20.84,20.84,20.84,20.84
05/22/2009,700,20.84,20.86,20.84,20.86
05/22/2009,1100,20.86,20.86,20.86,20.86
05/22/2009,1700,20.80,20.80,20.51,20.64
05/22/2009,1800,20.62,20.77,20.62,20.77
05/22/2009,1900,20.77,20.77,20.71,20.72
05/22/2009,2000,20.74,20.79,20.74,20.79
05/22/2009,2015,20.77,20.80,20.75,20.80
05/26/2009,300,20.82,20.82,20.82,20.82
05/26/2009,400,20.82,20.82,20.82,20.82
05/26/2009,600,20.82,20.83,20.82,20.83
05/26/2009,700,20.80,20.80,20.80,20.80
05/26/2009,1100,20.80,20.80,20.80,20.80
05/26/2009,1200,20.79,20.79,20.79,20.79
05/26/2009,1300,20.78,20.78,20.74,20.74
05/26/2009,1700,20.72,20.74,20.61,20.65
05/26/2009,1800,20.66,20.67,20.59,20.62
05/26/2009,1900,20.62,20.62,20.51,20.56
05/26/2009,2000,20.58,20.60,20.56,20.56
05/26/2009,2015,20.56,20.69,20.56,20.69
05/27/2009,300,20.63,20.69,20.63,20.67
05/27/2009,400,20.67,20.67,20.64,20.64
05/27/2009,500,20.63,20.63,20.63,20.63
05/27/2009,600,20.62,20.62,20.61,20.61
05/27/2009,700,20.63,20.63,20.63,20.63
05/27/2009,1000,20.63,20.63,20.63,20.63
05/27/2009,1300,20.62,20.62,20.62,20.62
05/27/2009,1700,20.65,20.77,20.65,20.70
05/27/2009,1800,20.70,20.70,20.66,20.70
05/27/2009,1900,20.66,20.74,20.66,20.74
05/27/2009,2000,20.75,20.79,20.69,20.69
05/27/2009,2015,20.73,20.74,20.66,20.71
05/28/2009,300,20.68,20.68,20.68,20.68
05/28/2009,500,20.72,20.72,20.72,20.72
05/28/2009,1100,20.76,20.81,20.76,20.81
05/28/2009,1300,20.76,20.76,20.72,20.72
05/28/2009,1700,20.75,20.83,20.75,20.78
05/28/2009,1800,20.79,20.81,20.77,20.81
05/28/2009,1900,20.81,20.81,20.75,20.77
05/28/2009,2000,20.79,20.89,20.79,20.82
05/28/2009,2015,20.81,20.86,20.81,20.86
05/29/2009,300,20.89,20.90,20.89,20.90
05/29/2009,400,20.90,20.91,20.90,20.91
05/29/2009,500,20.89,20.90,20.86,20.86
05/29/2009,800,20.90,20.93,20.90,20.93
05/29/2009,1000,20.93,20.94,20.93,20.94
05/29/2009,1100,20.93,20.93,20.93,20.93
05/29/2009,1200,20.93,20.93,20.93,20.93
05/29/2009,1300,20.93,20.94,20.92,20.92
05/29/2009,1700,20.88,20.91,20.82,20.91
05/29/2009,1800,20.93,20.97,20.88,20.96
05/29/2009,1900,20.95,21.00,20.88,20.92
05/29/2009,2000,20.91,20.94,20.84,20.94
05/29/2009,2015,20.97,21.15,20.97,21.02
06/01/2009,300,21.19,21.19,21.16,21.17
06/01/2009,500,21.17,21.20,21.16,21.20
06/01/2009,600,21.20,21.20,21.18,21.18
06/01/2009,800,21.16,21.16,21.16,21.16
06/01/2009,900,21.20,21.20,21.20,21.20
06/01/2009,1000,21.21,21.22,21.15,21.15
06/01/2009,1100,21.20,21.20,21.20,21.20
06/01/2009,1200,21.19,21.24,21.19,21.24
06/01/2009,1300,21.24,21.24,21.24,21.24
06/01/2009,1700,21.23,21.34,21.21,21.29
06/01/2009,1800,21.29,21.29,21.10,21.15
06/01/2009,1900,21.20,21.25,21.14,21.25
06/01/2009,2000,21.25,21.28,21.20,21.20
06/01/2009,2015,21.22,21.34,21.22,21.33
06/02/2009,500,21.39,21.39,21.37,21.37
06/02/2009,700,21.39,21.40,21.39,21.40
06/02/2009,800,21.39,21.39,21.39,21.39
06/02/2009,900,21.38,21.38,21.35,21.35
06/02/2009,1000,21.38,21.38,21.34,21.34
06/02/2009,1100,21.33,21.34,21.33,21.33
06/02/2009,1200,21.33,21.33,21.33,21.33
06/02/2009,1300,21.32,21.40,21.30,21.40
06/02/2009,1700,21.43,21.43,21.31,21.36
06/02/2009,1800,21.35,21.35,21.24,21.25
06/02/2009,1900,21.25,21.25,21.09,21.19
06/02/2009,2000,21.22,21.22,21.17,21.20
06/02/2009,2015,21.20,21.25,21.12,21.25
06/03/2009,300,21.12,21.12,21.12,21.12
06/03/2009,400,21.11,21.14,21.11,21.14
06/03/2009,500,21.15,21.18,21.15,21.18
06/03/2009,600,21.20,21.20,21.20,21.20
06/03/2009,700,21.20,21.20,21.20,21.20
06/03/2009,900,21.21,21.23,21.21,21.23
06/03/2009,1000,21.25,21.25,21.25,21.25
06/03/2009,1100,21.25,21.27,21.25,21.25
06/03/2009,1200,21.18,21.26,21.17,21.26
06/03/2009,1300,21.18,21.18,21.18,21.18
06/03/2009,1700,21.25,21.25,21.17,21.17
06/03/2009,1800,21.19,21.30,21.11,21.23
06/03/2009,1900,21.23,21.29,21.22,21.24
06/03/2009,2000,21.23,21.23,21.19,21.20
06/03/2009,2015,21.20,21.27,21.20,21.21
06/04/2009,300,21.19,21.19,21.19,21.19
06/04/2009,800,21.21,21.21,21.21,21.21
06/04/2009,1100,21.23,21.24,21.23,21.24
06/04/2009,1200,21.23,21.26,21.23,21.26
06/04/2009,1700,21.22,21.32,21.22,21.30
06/04/2009,1800,21.29,21.42,21.29,21.39
06/04/2009,1900,21.40,21.40,21.32,21.32
06/04/2009,2000,21.37,21.50,21.37,21.50
06/04/2009,2015,21.50,21.52,21.47,21.52
06/05/2009,300,21.50,21.51,21.50,21.51
06/05/2009,800,21.51,21.51,21.51,21.51
06/05/2009,1100,21.52,21.52,21.52,21.52
06/05/2009,1300,21.50,21.50,21.50,21.50
06/05/2009,1700,21.45,21.52,21.41,21.51
06/05/2009,1800,21.51,21.60,21.50,21.53
06/05/2009,1900,21.53,21.53,21.41,21.48
06/05/2009,2000,21.45,21.45,21.37,21.41
06/05/2009,2015,21.37,21.40,21.24,21.36
06/08/2009,400,21.39,21.39,21.39,21.39
06/08/2009,700,21.42,21.42,21.42,21.42
06/08/2009,1000,21.40,21.40,21.40,21.40
06/08/2009,1100,21.37,21.37,21.35,21.35
06/08/2009,1200,21.32,21.32,21.32,21.32
06/08/2009,1300,21.32,21.32,21.25,21.25
06/08/2009,1700,21.32,21.35,21.17,21.18
06/08/2009,1800,21.16,21.30,21.12,21.30
06/08/2009,1900,21.32,21.32,21.27,21.32
06/08/2009,2000,21.27,21.28,21.19,21.19
06/08/2009,2015,21.18,21.22,21.16,21.22
06/09/2009,400,21.15,21.17,21.13,21.17
06/09/2009,500,21.12,21.12,21.12,21.12
06/09/2009,600,21.11,21.11,21.09,21.10
06/09/2009,1000,21.20,21.20,21.20,21.20
06/09/2009,1100,21.16,21.16,21.16,21.16
06/09/2009,1300,21.15,21.18,21.15,21.18
06/09/2009,1700,21.22,21.34,21.22,21.34
06/09/2009,1800,21.31,21.45,21.31,21.45
06/09/2009,1900,21.45,21.72,21.45,21.68
06/09/2009,2000,21.60,21.68,21.54,21.68
06/09/2009,2015,21.68,21.70,21.67,21.70
06/10/2009,400,21.66,21.66,21.66,21.66
06/10/2009,600,21.66,21.70,21.66,21.70
06/10/2009,900,21.70,21.70,21.70,21.70
06/10/2009,1000,21.72,21.72,21.72,21.72
06/10/2009,1100,21.70,21.70,21.70,21.70
06/10/2009,1200,21.72,21.72,21.72,21.72
06/10/2009,1300,21.73,21.74,21.73,21.74
06/10/2009,1700,21.72,21.77,21.63,21.73
06/10/2009,1800,21.73,21.73,21.53,21.57
06/10/2009,1900,21.52,21.52,21.40,21.45
06/10/2009,2000,21.44,21.65,21.43,21.65
06/10/2009,2015,21.66,21.73,21.50,21.54
06/11/2009,400,21.54,21.54,21.50,21.50
06/11/2009,500,21.49,21.49,21.48,21.48
06/11/2009,900,21.52,21.52,21.52,21.52
06/11/2009,1200,21.53,21.54,21.53,21.54
06/11/2009,1300,21.54,21.54,21.54,21.54
06/11/2009,1700,21.63,21.69,21.61,21.63
06/11/2009,1800,21.59,21.63,21.56,21.61
06/11/2009,1900,21.64,21.71,21.62,21.62
06/11/2009,2000,21.68,21.69,21.63,21.63
06/11/2009,2015,21.68,21.70,21.68,21.69
06/12/2009,300,21.72,21.73,21.72,21.73
06/12/2009,500,21.68,21.68,21.68,21.68
06/12/2009,600,21.68,21.68,21.68,21.68
06/12/2009,900,21.65,21.70,21.64,21.70
06/12/2009,1000,21.72,21.72,21.70,21.70
06/12/2009,1100,21.70,21.70,21.70,21.70
06/12/2009,1200,21.70,21.70,21.70,21.70
06/12/2009,1300,21.70,21.72,21.70,21.72
06/12/2009,1700,21.66,21.71,21.58,21.62
06/12/2009,1900,21.59,21.64,21.57,21.58
06/12/2009,2000,21.58,21.64,21.58,21.61
06/12/2009,2015,21.58,21.68,21.58,21.68
06/15/2009,800,21.62,21.62,21.46,21.46
06/15/2009,1700,21.47,21.50,21.28,21.37
06/15/2009,1800,21.31,21.39,21.31,21.32
06/15/2009,1900,21.30,21.35,21.28,21.35
06/15/2009,2000,21.32,21.36,21.28,21.29
06/15/2009,2015,21.32,21.32,21.24,21.26
06/16/2009,300,20.98,21.03,20.98,21.03
06/16/2009,400,21.05,21.05,21.03,21.03
06/16/2009,500,21.03,21.06,21.03,21.06
06/16/2009,600,21.02,21.02,21.02,21.02
06/16/2009,1000,20.97,20.97,20.97,20.97
06/16/2009,1300,21.00,21.00,20.99,20.99
06/16/2009,1700,21.00,21.06,20.94,21.06
06/16/2009,1800,21.07,21.07,20.98,21.05
06/16/2009,1900,21.02,21.06,20.97,20.97
06/16/2009,2000,21.00,21.05,20.96,20.96
06/16/2009,2015,21.04,21.05,20.95,21.05
06/17/2009,500,20.98,20.98,20.98,20.98
06/17/2009,600,20.95,20.95,20.95,20.95
06/17/2009,1200,20.95,20.95,20.95,20.95
06/17/2009,1300,20.94,20.94,20.94,20.94
06/17/2009,1700,20.96,20.97,20.90,20.94
06/17/2009,1800,20.91,20.93,20.83,20.90
06/17/2009,1900,20.91,20.95,20.86,20.95
06/17/2009,2000,20.94,20.94,20.86,20.86
06/17/2009,2015,20.86,20.86,20.81,20.81
06/18/2009,800,20.84,20.84,20.84,20.84
06/18/2009,1000,20.89,20.89,20.89,20.89
06/18/2009,1700,20.85,20.85,20.80,20.80
06/18/2009,1800,20.87,21.31,20.84,21.21
06/18/2009,1900,21.21,21.28,21.21,21.22
06/18/2009,2000,21.21,21.23,21.15,21.15
06/18/2009,2015,21.15,21.15,21.09,21.12
06/19/2009,900,21.14,21.14,21.14,21.14
06/19/2009,1200,21.19,21.19,21.19,21.19
06/19/2009,1300,21.19,21.19,21.19,21.19
06/19/2009,1700,21.19,21.20,20.82,20.93
06/19/2009,1800,20.91,20.98,20.91,20.95
06/19/2009,1900,20.94,21.05,20.93,20.98
06/19/2009,2000,20.96,20.96,20.95,20.95
06/19/2009,2015,20.98,21.04,20.95,20.95
06/22/2009,1300,20.89,20.89,20.89,20.89
06/22/2009,1700,20.93,20.94,20.85,20.89
06/22/2009,1800,20.95,21.00,20.90,20.90
06/22/2009,1900,20.90,20.93,20.89,20.93
06/22/2009,2000,20.90,20.90,20.89,20.89
06/23/2009,300,20.86,20.86,20.85,20.85
06/23/2009,600,20.84,20.84,20.84,20.84
06/23/2009,1300,20.91,20.91,20.91,20.91
06/23/2009,1700,20.93,20.93,20.91,20.91
06/23/2009,1800,20.97,21.02,20.97,21.02
06/23/2009,1900,20.98,20.98,20.98,20.98
06/23/2009,2000,21.03,21.03,21.00,21.00
06/23/2009,2015,20.99,21.13,20.99,21.13
06/24/2009,400,21.07,21.12,21.04,21.04
06/24/2009,500,21.04,21.10,21.04,21.10
06/24/2009,1700,21.02,21.02,20.90,20.91
06/24/2009,1800,20.95,20.99,20.93,20.97
06/24/2009,1900,20.95,21.00,20.95,21.00
06/24/2009,2000,21.04,21.12,21.03,21.12
06/24/2009,2015,21.14,21.24,21.11,21.24
06/25/2009,1700,21.19,21.19,20.99,21.02
06/25/2009,1800,20.99,21.05,20.97,21.05
06/25/2009,1900,21.06,21.07,21.06,21.07
06/25/2009,2015,21.07,21.07,20.97,20.97
06/26/2009,1000,20.99,20.99,20.99,20.99
06/26/2009,1300,20.96,20.96,20.94,20.94
06/26/2009,1700,20.94,20.96,20.93,20.96
06/26/2009,1800,20.97,20.99,20.88,20.88
06/26/2009,1900,20.91,20.91,20.86,20.88
06/26/2009,2000,20.86,20.89,20.86,20.89
06/26/2009,2015,20.90,20.91,20.87,20.87
06/29/2009,1100,20.89,20.89,20.88,20.88
06/29/2009,1700,20.90,20.98,20.88,20.90
06/29/2009,1800,20.93,20.97,20.90,20.90
06/29/2009,1900,20.90,20.90,20.90,20.90
06/29/2009,2000,20.89,20.89,20.68,20.70
06/29/2009,2015,20.73,20.73,20.67,20.67
06/30/2009,300,20.67,20.67,20.67,20.67
06/30/2009,400,20.67,20.67,20.67,20.67
06/30/2009,500,20.67,20.67,20.67,20.67
06/30/2009,800,20.68,20.68,20.68,20.68
06/30/2009,900,20.72,20.72,20.68,20.68
06/30/2009,1300,20.68,20.70,20.68,20.70
06/30/2009,1700,20.55,20.68,20.48,20.68
06/30/2009,1800,20.68,20.80,20.67,20.78
06/30/2009,1900,20.81,20.86,20.81,20.83
06/30/2009,2000,20.82,20.99,20.82,20.97
06/30/2009,2015,20.93,20.98,20.89,20.89
07/01/2009,300,20.91,20.93,20.91,20.93
07/01/2009,500,20.90,20.90,20.89,20.89
07/01/2009,1100,20.89,20.89,20.89,20.89
07/01/2009,1200,20.89,20.89,20.86,20.86
07/01/2009,1300,20.89,20.89,20.89,20.89
07/01/2009,1400,20.89,20.89,20.89,20.89
07/01/2009,1700,20.91,20.93,20.82,20.86
07/01/2009,1800,20.86,21.02,20.86,20.96
07/01/2009,1900,20.95,21.25,20.95,21.18
07/01/2009,2000,21.18,21.20,21.05,21.08
07/01/2009,2015,21.14,21.14,21.07,21.12
07/02/2009,300,21.13,21.13,21.13,21.13
07/02/2009,400,21.13,21.13,21.13,21.13
07/02/2009,500,21.13,21.13,21.11,21.13
07/02/2009,600,21.13,21.13,21.13,21.13
07/02/2009,700,21.13,21.13,21.13,21.13
07/02/2009,1100,21.14,21.20,21.14,21.20
07/02/2009,1300,21.18,21.18,21.18,21.18
07/02/2009,1400,21.20,21.20,21.16,21.18
07/02/2009,1700,21.18,21.23,21.14,21.18
07/02/2009,1800,21.23,21.27,21.22,21.25
07/02/2009,1900,21.26,21.29,21.20,21.29
07/02/2009,2000,21.30,21.52,21.30,21.52
07/02/2009,2015,21.52,21.52,21.45,21.48
07/06/2009,400,21.18,21.18,21.05,21.06
07/06/2009,500,21.02,21.18,21.02,21.18
07/06/2009,700,21.11,21.15,21.11,21.15
07/06/2009,800,21.09,21.09,21.09,21.09
07/06/2009,900,21.07,21.07,21.05,21.05
07/06/2009,1000,21.02,21.02,21.02,21.02
07/06/2009,1100,21.02,21.02,20.97,20.97
07/06/2009,1300,20.97,20.97,20.97,20.97
07/06/2009,1400,20.97,20.97,20.97,20.97
07/06/2009,1700,21.02,21.15,21.00,21.08
07/06/2009,1800,21.14,21.32,21.14,21.27
07/06/2009,1900,21.21,21.27,21.18,21.18
07/06/2009,2000,21.16,21.18,21.15,21.18
07/06/2009,2015,21.13,21.13,21.09,21.09
07/07/2009,500,21.07,21.07,21.07,21.07
07/07/2009,1000,21.07,21.07,21.07,21.07
07/07/2009,1100,21.07,21.07,21.07,21.07
07/07/2009,1200,21.07,21.07,21.07,21.07
07/07/2009,1300,21.11,21.11,21.11,21.11
07/07/2009,1400,21.11,21.11,21.11,21.11
07/07/2009,1700,21.18,21.36,21.06,21.25
07/07/2009,1800,21.20,21.20,21.06,21.12
07/07/2009,1900,21.07,21.13,21.05,21.13
07/07/2009,2000,21.09,21.09,21.04,21.07
07/07/2009,2015,21.11,21.11,21.09,21.09
07/08/2009,400,21.16,21.16,21.16,21.16
07/08/2009,500,21.18,21.18,21.18,21.18
07/08/2009,1200,21.11,21.11,21.11,21.11
07/08/2009,1400,21.09,21.09,21.09,21.09
07/08/2009,1500,21.09,21.09,21.09,21.09
07/08/2009,1700,21.10,21.18,21.07,21.14
07/08/2009,1800,21.07,21.07,21.04,21.04
07/08/2009,1900,21.04,21.04,21.04,21.04
07/08/2009,2000,21.07,21.07,21.07,21.07
07/08/2009,2015,21.09,21.13,21.09,21.13
07/09/2009,600,21.07,21.07,21.07,21.07
07/09/2009,1000,21.13,21.13,21.13,21.13
07/09/2009,1400,21.16,21.20,21.16,21.20
07/09/2009,1700,21.12,21.23,21.12,21.18
07/09/2009,1800,21.18,21.23,21.16,21.23
07/09/2009,1900,21.20,21.27,21.20,21.27
07/09/2009,2000,21.27,21.27,21.21,21.22
07/09/2009,2015,21.23,21.27,21.23,21.25
07/10/2009,500,21.25,21.25,21.22,21.22
07/10/2009,1100,21.25,21.25,21.25,21.25
07/10/2009,1200,21.23,21.26,21.23,21.26
07/10/2009,1400,21.27,21.27,21.26,21.26
07/10/2009,1500,21.25,21.25,21.23,21.23
07/10/2009,1700,21.36,21.73,21.32,21.63
07/10/2009,1800,21.61,21.61,21.52,21.55
07/10/2009,1900,21.57,21.61,21.52,21.59
07/10/2009,2000,21.59,21.66,21.57,21.65
07/10/2009,2015,21.65,21.65,21.57,21.57
07/13/2009,300,21.50,21.50,21.48,21.50
07/13/2009,400,21.50,21.52,21.45,21.45
07/13/2009,500,21.44,21.44,21.44,21.44
07/13/2009,600,21.48,21.48,21.48,21.48
07/13/2009,1000,21.52,21.55,21.52,21.55
07/13/2009,1100,21.57,21.57,21.57,21.57
07/13/2009,1200,21.57,21.57,21.57,21.57
07/13/2009,1300,21.57,21.57,21.57,21.57
07/13/2009,1400,21.58,21.59,21.58,21.59
07/13/2009,1700,21.55,21.66,21.44,21.61
07/13/2009,1800,21.61,21.64,21.50,21.56
07/13/2009,1900,21.61,21.63,21.61,21.63
07/13/2009,2000,21.64,21.64,21.54,21.57
07/13/2009,2015,21.54,21.73,21.50,21.73
07/14/2009,300,21.61,21.61,21.61,21.61
07/14/2009,500,21.61,21.64,21.61,21.64
07/14/2009,800,21.63,21.63,21.63,21.63
07/14/2009,1000,21.64,21.64,21.64,21.64
07/14/2009,1300,21.68,21.70,21.68,21.70
07/14/2009,1400,21.68,21.88,21.68,21.88
07/14/2009,1700,21.83,21.86,21.61,21.66
07/14/2009,1800,21.69,21.69,21.63,21.67
07/14/2009,1900,21.65,21.68,21.64,21.68
07/14/2009,2000,21.68,21.68,21.64,21.68
07/14/2009,2015,21.68,21.72,21.66,21.68
07/15/2009,400,21.68,21.68,21.68,21.68
07/15/2009,700,21.63,21.63,21.61,21.61
07/15/2009,1200,21.72,21.77,21.72,21.77
07/15/2009,1300,21.68,21.68,21.68,21.68
07/15/2009,1700,21.77,21.84,21.72,21.77
07/15/2009,1800,21.75,21.82,21.68,21.71
07/15/2009,1900,21.77,21.77,21.68,21.68
07/15/2009,2000,21.68,21.68,21.34,21.45
07/15/2009,2015,21.48,21.48,21.45,21.45
07/16/2009,400,21.50,21.59,21.50,21.59
07/16/2009,600,21.59,21.59,21.50,21.50
07/16/2009,1000,21.47,21.47,21.47,21.47
07/16/2009,1200,21.48,21.48,21.48,21.48
07/16/2009,1300,21.47,21.49,21.47,21.49
07/16/2009,1500,21.49,21.49,21.49,21.49
07/16/2009,1700,21.47,21.50,21.45,21.50
07/16/2009,1800,21.47,21.63,21.43,21.57
07/16/2009,1900,21.61,21.63,21.59,21.59
07/16/2009,2000,21.59,21.59,21.54,21.54
07/16/2009,2015,21.55,21.68,21.55,21.68
07/17/2009,300,21.63,21.63,21.63,21.63
07/17/2009,500,21.52,21.52,21.52,21.52
07/17/2009,1300,21.63,21.63,21.63,21.63
07/17/2009,1400,21.50,21.50,21.50,21.50
07/17/2009,1700,21.55,21.55,21.46,21.48
07/17/2009,1800,21.48,21.52,21.45,21.52
07/17/2009,1900,21.50,21.50,21.50,21.50
07/17/2009,2000,21.49,21.52,21.41,21.52
07/17/2009,2015,21.51,21.57,21.51,21.57
07/20/2009,500,21.55,21.56,21.55,21.56
07/20/2009,600,21.56,21.58,21.56,21.58
07/20/2009,1100,21.61,21.61,21.61,21.61
07/20/2009,1300,21.61,21.63,21.61,21.62
07/20/2009,1400,21.63,21.70,21.63,21.70
07/20/2009,1700,21.69,21.78,21.54,21.57
07/20/2009,1800,21.61,21.86,21.59,21.79
07/20/2009,1900,21.77,21.85,21.77,21.80
07/20/2009,2000,21.80,21.94,21.77,21.90
07/20/2009,2015,21.86,21.95,21.86,21.95
07/21/2009,300,21.90,21.91,21.90,21.91
07/21/2009,400,21.91,21.91,21.91,21.91
07/21/2009,500,21.88,21.93,21.88,21.93
07/21/2009,700,21.88,21.88,21.88,21.88
07/21/2009,900,21.91,21.95,21.91,21.95
07/21/2009,1000,21.94,21.94,21.94,21.94
07/21/2009,1200,21.93,21.93,21.88,21.88
07/21/2009,1300,21.95,21.95,21.95,21.95
07/21/2009,1400,21.95,21.95,21.95,21.95
07/21/2009,1500,21.95,21.95,21.95,21.95
07/21/2009,1700,21.95,21.97,21.78,21.78
07/21/2009,1800,21.79,21.79,21.67,21.76
07/21/2009,1900,21.75,21.90,21.75,21.84
07/21/2009,2000,21.84,21.91,21.84,21.86
07/21/2009,2015,21.89,21.93,21.80,21.93
07/22/2009,400,21.91,21.91,21.91,21.91
07/22/2009,600,21.93,21.93,21.93,21.93
07/22/2009,700,21.91,21.91,21.91,21.91
07/22/2009,900,21.94,22.00,21.94,22.00
07/22/2009,1200,22.02,22.02,22.02,22.02
07/22/2009,1400,22.00,22.00,22.00,22.00
07/22/2009,1700,21.91,21.95,21.84,21.93
07/22/2009,1800,21.90,21.93,21.89,21.93
07/22/2009,1900,21.94,22.00,21.91,21.91
07/22/2009,2000,21.91,21.97,21.90,21.91
07/22/2009,2015,21.91,22.02,21.91,22.02
07/23/2009,300,22.01,22.01,22.01,22.01
07/23/2009,500,22.01,22.01,22.01,22.01
07/23/2009,600,22.00,22.02,22.00,22.02
07/23/2009,900,22.02,22.06,22.02,22.06
07/23/2009,1100,21.97,21.98,21.91,21.98
07/23/2009,1300,22.05,22.07,21.90,22.02
07/23/2009,1700,21.91,21.99,21.77,21.77
07/23/2009,1800,21.86,21.86,21.79,21.84
07/23/2009,1900,21.82,21.93,21.81,21.93
07/23/2009,2000,21.90,21.90,21.84,21.84
07/23/2009,2015,21.82,22.00,21.82,21.90
07/24/2009,400,21.88,21.92,21.88,21.92
07/24/2009,900,21.92,21.98,21.92,21.98
07/24/2009,1100,22.00,22.00,22.00,22.00
07/24/2009,1300,22.00,22.00,22.00,22.00
07/24/2009,1400,21.98,22.00,21.98,21.98
07/24/2009,1500,22.00,22.07,22.00,22.07
07/24/2009,1700,21.97,21.98,21.84,21.84
07/24/2009,1800,21.86,21.96,21.86,21.93
07/24/2009,1900,21.90,21.91,21.90,21.91
07/24/2009,2000,21.93,21.95,21.93,21.93
07/24/2009,2015,21.97,22.00,21.90,21.95
07/27/2009,400,21.98,21.98,21.98,21.98
07/27/2009,500,22.00,22.00,22.00,22.00
07/27/2009,600,22.00,22.00,22.00,22.00
07/27/2009,900,22.00,22.05,22.00,22.05
07/27/2009,1100,22.00,22.00,22.00,22.00
07/27/2009,1300,22.05,22.07,22.05,22.07
07/27/2009,1400,22.07,22.07,22.03,22.07
07/27/2009,1500,22.07,22.07,22.07,22.07
07/27/2009,1700,22.06,22.37,22.06,22.34
07/27/2009,1800,22.33,22.36,22.25,22.34
07/27/2009,1900,22.36,22.38,22.25,22.31
07/27/2009,2000,22.31,22.39,22.30,22.30
07/27/2009,2015,22.31,22.38,22.30,22.38
07/28/2009,300,22.25,22.29,22.18,22.18
07/28/2009,400,22.18,22.32,22.18,22.18
07/28/2009,500,22.18,22.18,22.18,22.18
07/28/2009,600,22.18,22.18,22.18,22.18
07/28/2009,900,22.22,22.22,22.22,22.22
07/28/2009,1400,22.22,22.36,22.22,22.36
07/28/2009,1500,22.29,22.29,22.29,22.29
07/28/2009,1700,22.25,22.43,22.23,22.43
07/28/2009,1800,22.43,22.45,22.32,22.36
07/28/2009,1900,22.36,22.36,22.27,22.28
07/28/2009,2000,22.31,22.37,22.30,22.37
07/28/2009,2015,22.36,22.43,22.32,22.42
07/29/2009,400,22.32,22.32,22.32,22.32
07/29/2009,500,22.32,22.32,22.32,22.32
07/29/2009,700,22.38,22.39,22.38,22.39
07/29/2009,900,22.40,22.40,22.40,22.40
07/29/2009,1000,22.40,22.40,22.40,22.40
07/29/2009,1400,22.38,22.38,22.38,22.38
07/29/2009,1500,22.32,22.32,22.32,22.32
07/29/2009,1700,22.32,22.37,22.12,22.32
07/29/2009,1800,22.30,22.30,22.20,22.20
07/29/2009,1900,22.27,22.32,22.20,22.32
07/29/2009,2000,22.30,22.34,22.30,22.30
07/29/2009,2015,22.32,22.38,22.27,22.31
07/30/2009,400,22.34,22.38,22.34,22.38
07/30/2009,500,22.37,22.37,22.37,22.37
07/30/2009,700,22.36,22.36,22.31,22.31
07/30/2009,800,22.34,22.34,22.34,22.34
07/30/2009,900,22.37,22.38,22.37,22.38
07/30/2009,1100,22.37,22.37,22.37,22.37
07/30/2009,1200,22.39,22.39,22.39,22.39
07/30/2009,1300,22.40,22.40,22.39,22.39
07/30/2009,1400,22.42,22.42,22.39,22.39
07/30/2009,1500,22.39,22.43,22.39,22.43
07/30/2009,1700,22.41,22.52,22.41,22.48
07/30/2009,1800,22.44,22.50,22.44,22.47
07/30/2009,1900,22.42,22.47,22.40,22.41
07/30/2009,2000,22.40,22.41,22.36,22.41
07/30/2009,2015,22.40,22.40,22.30,22.30
07/31/2009,400,22.18,22.18,22.16,22.16
07/31/2009,500,22.22,22.23,22.22,22.23
07/31/2009,600,22.21,22.27,22.21,22.27
07/31/2009,1000,22.29,22.29,22.29,22.29
07/31/2009,1100,22.30,22.32,22.30,22.32
07/31/2009,1200,22.34,22.34,22.34,22.34
07/31/2009,1300,22.34,22.34,22.34,22.34
07/31/2009,1400,22.34,22.34,22.34,22.34
07/31/2009,1500,22.32,22.32,22.28,22.28
07/31/2009,1700,22.25,22.45,22.20,22.41
07/31/2009,1800,22.43,22.48,22.34,22.48
07/31/2009,1900,22.48,22.52,22.44,22.47
07/31/2009,2000,22.45,22.50,22.45,22.45
07/31/2009,2015,22.48,22.50,22.32,22.32
08/03/2009,300,22.49,22.51,22.49,22.51
08/03/2009,400,22.51,22.52,22.43,22.48
08/03/2009,700,22.48,22.48,22.48,22.48
08/03/2009,800,22.43,22.43,22.43,22.43
08/03/2009,1000,22.50,22.52,22.50,22.52
08/03/2009,1100,22.52,22.52,22.45,22.52
08/03/2009,1300,22.50,22.56,22.50,22.52
08/03/2009,1400,22.57,22.57,22.56,22.57
08/03/2009,1700,22.57,22.58,22.30,22.43
08/03/2009,1800,22.40,22.45,22.33,22.41
08/03/2009,1900,22.41,22.42,22.30,22.40
08/03/2009,2000,22.38,22.41,22.36,22.39
08/03/2009,2015,22.39,22.39,22.14,22.16
08/04/2009,300,22.23,22.23,22.23,22.23
08/04/2009,400,22.23,22.27,22.22,22.27
08/04/2009,600,22.23,22.23,22.23,22.23
08/04/2009,1000,22.18,22.18,22.18,22.18
08/04/2009,1100,22.18,22.18,22.18,22.18
08/04/2009,1200,22.21,22.27,22.21,22.27
08/04/2009,1300,22.28,22.29,22.27,22.29
08/04/2009,1400,22.23,22.23,22.21,22.21
08/04/2009,1500,22.23,22.23,22.23,22.23
08/04/2009,1700,22.25,22.35,22.18,22.33
08/04/2009,1800,22.36,22.38,22.28,22.36
08/04/2009,1900,22.36,22.39,22.34,22.35
08/04/2009,2000,22.36,22.56,22.36,22.50
08/04/2009,2015,22.48,22.48,22.36,22.45
08/05/2009,700,22.40,22.44,22.40,22.44
08/05/2009,900,22.43,22.43,22.43,22.43
08/05/2009,1100,22.40,22.40,22.40,22.40
08/05/2009,1300,22.41,22.41,22.41,22.41
08/05/2009,1400,22.40,22.40,22.40,22.40
08/05/2009,1700,22.38,22.48,22.38,22.43
08/05/2009,1800,22.42,22.45,22.38,22.41
08/05/2009,1900,22.40,22.40,22.34,22.34
08/05/2009,2000,22.34,22.38,22.34,22.38
08/05/2009,2015,22.38,22.39,22.35,22.35
08/06/2009,300,22.31,22.31,22.31,22.31
08/06/2009,500,22.33,22.33,22.30,22.30
08/06/2009,600,22.30,22.30,22.27,22.27
08/06/2009,700,22.24,22.24,22.23,22.23
08/06/2009,900,22.23,22.23,22.23,22.23
08/06/2009,1000,22.30,22.30,22.30,22.30
08/06/2009,1300,22.31,22.31,22.29,22.29
08/06/2009,1400,22.27,22.27,22.25,22.25
08/06/2009,1500,22.31,22.31,22.31,22.31
08/06/2009,1700,22.26,22.34,22.21,22.30
08/06/2009,1800,22.30,22.32,22.29,22.29
08/06/2009,1900,22.29,22.32,22.27,22.32
08/06/2009,2000,22.31,22.36,22.29,22.29
08/06/2009,2015,22.29,22.32,22.27,22.29
08/07/2009,400,22.29,22.29,22.29,22.29
08/07/2009,900,22.30,22.30,22.30,22.30
08/07/2009,1000,22.30,22.30,22.30,22.30
08/07/2009,1100,22.30,22.34,22.30,22.34
08/07/2009,1300,22.34,22.34,22.34,22.34
08/07/2009,1400,22.34,22.34,22.34,22.34
08/07/2009,1500,22.34,22.36,22.34,22.36
08/07/2009,1700,22.38,22.52,22.38,22.48
08/07/2009,1800,22.43,22.45,22.38,22.38
08/07/2009,1900,22.37,22.38,22.30,22.33
08/07/2009,2000,22.41,22.41,22.32,22.32
08/07/2009,2015,22.39,22.46,22.39,22.46
08/10/2009,300,22.50,22.50,22.50,22.50
08/10/2009,400,22.50,22.52,22.50,22.52
08/10/2009,500,22.42,22.45,22.42,22.45
08/10/2009,600,22.44,22.44,22.42,22.42
08/10/2009,700,22.51,22.51,22.51,22.51
08/10/2009,900,22.40,22.40,22.36,22.36
08/10/2009,1000,22.39,22.39,22.39,22.39
08/10/2009,1400,22.48,22.52,22.48,22.52
08/10/2009,1700,22.52,22.64,22.45,22.59
08/10/2009,1800,22.56,22.57,22.48,22.48
08/10/2009,1900,22.47,22.48,22.45,22.45
08/10/2009,2000,22.45,22.46,22.45,22.45
08/10/2009,2015,22.45,22.50,22.44,22.45
08/11/2009,300,22.47,22.47,22.47,22.47
08/11/2009,500,22.46,22.46,22.46,22.46
08/11/2009,900,22.46,22.46,22.40,22.40
08/11/2009,1000,22.39,22.39,22.32,22.32
08/11/2009,1300,22.39,22.39,22.39,22.39
08/11/2009,1400,22.40,22.40,22.40,22.40
08/11/2009,1700,22.52,22.53,22.39,22.43
08/11/2009,1800,22.40,22.41,22.26,22.27
08/11/2009,1900,22.36,22.36,22.27,22.27
08/11/2009,2000,22.35,22.36,22.35,22.36
08/11/2009,2015,22.32,22.32,22.32,22.32
08/12/2009,300,22.02,22.09,21.95,22.09
08/12/2009,400,22.09,22.09,22.09,22.09
08/12/2009,500,22.07,22.07,22.06,22.06
08/12/2009,600,22.06,22.06,22.02,22.02
08/12/2009,900,22.05,22.05,21.93,21.93
08/12/2009,1100,21.95,22.02,21.94,22.02
08/12/2009,1200,22.02,22.02,22.02,22.02
08/12/2009,1300,21.98,21.98,21.98,21.98
08/12/2009,1500,22.02,22.06,22.02,22.06
08/12/2009,1700,22.05,22.05,21.82,21.96
08/12/2009,1800,21.98,22.02,21.93,22.02
08/12/2009,1900,22.02,22.02,21.91,21.97
08/12/2009,2000,21.95,21.98,21.93,21.98
08/12/2009,2015,22.00,22.00,21.95,21.97
08/13/2009,300,22.08,22.08,22.07,22.07
08/13/2009,400,22.04,22.04,22.02,22.02
08/13/2009,500,22.01,22.01,22.01,22.01
08/13/2009,600,22.00,22.00,22.00,22.00
08/13/2009,1100,22.00,22.04,22.00,22.04
08/13/2009,1200,22.04,22.04,22.03,22.03
08/13/2009,1300,22.04,22.04,22.04,22.04
08/13/2009,1400,22.04,22.04,22.04,22.04
08/13/2009,1500,22.02,22.02,22.02,22.02
08/13/2009,1700,21.98,22.04,21.93,21.93
08/13/2009,1800,21.91,21.95,21.84,21.90
08/13/2009,1900,21.90,21.95,21.90,21.95
08/13/2009,2000,21.90,21.90,21.84,21.84
08/13/2009,2015,21.91,21.91,21.88,21.88
08/14/2009,300,21.88,21.89,21.88,21.89
08/14/2009,400,21.86,21.86,21.86,21.86
08/14/2009,900,21.90,21.90,21.90,21.90
08/14/2009,1100,21.90,21.90,21.90,21.90
08/14/2009,1500,21.86,21.86,21.86,21.86
08/14/2009,1700,21.84,21.86,21.75,21.77
08/14/2009,1800,21.77,21.81,21.74,21.81
08/14/2009,1900,21.77,21.95,21.75,21.82
08/14/2009,2000,21.82,21.84,21.78,21.84
08/14/2009,2015,21.86,21.86,21.86,21.86
08/17/2009,500,21.98,22.07,21.98,22.07
08/17/2009,600,22.09,22.18,22.09,22.10
08/17/2009,700,22.11,22.11,22.11,22.11
08/17/2009,1000,22.09,22.09,21.98,21.98
08/17/2009,1100,21.89,21.89,21.89,21.89
08/17/2009,1400,21.86,21.86,21.86,21.86
08/17/2009,1700,21.86,21.86,21.69,21.71
08/17/2009,1800,21.73,21.88,21.73,21.80
08/17/2009,1900,21.84,21.84,21.81,21.83
08/17/2009,2000,21.81,21.81,21.78,21.78
08/17/2009,2015,21.85,21.86,21.81,21.86
08/18/2009,500,21.86,21.91,21.86,21.87
08/18/2009,1200,21.84,21.84,21.84,21.84
08/18/2009,1300,21.82,21.82,21.82,21.82
08/18/2009,1700,21.82,21.85,21.82,21.84
08/18/2009,1800,21.86,21.86,21.82,21.82
08/18/2009,1900,21.81,21.82,21.77,21.82
08/18/2009,2000,21.82,21.82,21.82,21.82
08/18/2009,2015,21.86,21.86,21.86,21.86
08/19/2009,1300,21.79,21.79,21.79,21.79
08/19/2009,1400,21.77,21.77,21.75,21.75
08/19/2009,1700,21.75,21.88,21.72,21.88
08/19/2009,1800,21.81,21.81,21.77,21.77
08/19/2009,2000,21.77,21.77,21.75,21.75
08/19/2009,2015,21.75,21.75,21.75,21.75
08/20/2009,1000,21.70,21.70,21.70,21.70
08/20/2009,1100,21.70,21.70,21.68,21.68
08/20/2009,1700,21.69,21.77,21.63,21.77
08/20/2009,1900,21.77,21.77,21.77,21.77
08/20/2009,2015,21.82,21.82,21.76,21.76
08/21/2009,900,21.68,21.68,21.68,21.68
08/21/2009,1000,21.68,21.68,21.68,21.68
08/21/2009,1300,21.68,21.68,21.68,21.68
08/21/2009,1400,21.67,21.67,21.66,21.66
08/21/2009,1500,21.70,21.70,21.70,21.70
08/21/2009,1700,21.70,21.81,21.70,21.81
08/21/2009,1800,21.75,21.75,21.70,21.70
08/21/2009,2000,21.70,21.70,21.66,21.66
08/24/2009,400,21.90,22.02,21.90,22.02
08/24/2009,800,21.89,21.89,21.89,21.89
08/24/2009,900,21.89,21.89,21.89,21.89
08/24/2009,1200,21.89,21.89,21.89,21.89
08/24/2009,1300,21.88,21.88,21.87,21.87
08/24/2009,1700,21.77,21.77,21.68,21.74
08/24/2009,1800,21.73,21.79,21.73,21.79
08/24/2009,1900,21.78,21.78,21.77,21.77
08/25/2009,1700,21.82,21.86,21.82,21.86
08/25/2009,1800,21.88,21.88,21.83,21.83
08/25/2009,1900,21.85,21.86,21.84,21.84
08/25/2009,2000,21.82,21.82,21.81,21.81
08/25/2009,2015,21.79,21.79,21.78,21.78
08/26/2009,400,21.88,21.88,21.88,21.88
08/26/2009,1700,21.83,21.83,21.83,21.83
08/27/2009,300,21.75,21.75,21.70,21.75
08/27/2009,400,21.75,21.75,21.75,21.75
08/27/2009,600,21.68,21.68,21.68,21.68
08/27/2009,1200,21.72,21.72,21.72,21.72
08/27/2009,1400,21.72,21.72,21.72,21.72
08/27/2009,1700,21.72,21.72,21.68,21.72
08/27/2009,1800,21.70,21.70,21.68,21.68
08/27/2009,1900,21.67,21.70,21.67,21.70
08/27/2009,2000,21.70,21.70,21.69,21.69
08/27/2009,2015,21.73,21.73,21.73,21.73
08/28/2009,300,21.76,21.76,21.76,21.76
08/28/2009,1300,21.77,21.77,21.77,21.77
08/28/2009,1400,21.75,21.75,21.75,21.75
08/28/2009,1500,21.75,21.75,21.75,21.75
08/28/2009,1700,21.75,21.76,21.75,21.76
08/28/2009,1800,21.76,21.80,21.72,21.80
08/28/2009,1900,21.75,21.75,21.75,21.75
08/28/2009,2000,21.73,21.80,21.73,21.80
08/28/2009,2015,21.80,22.27,21.75,22.27
08/31/2009,300,22.23,22.23,22.22,22.23
08/31/2009,400,22.20,22.20,22.15,22.15
08/31/2009,600,22.20,22.20,22.14,22.14
08/31/2009,700,22.20,22.30,22.20,22.22
08/31/2009,800,22.22,22.22,22.22,22.22
08/31/2009,900,22.22,22.27,22.22,22.27
08/31/2009,1100,22.27,22.27,22.27,22.27
08/31/2009,1300,22.27,22.27,22.26,22.26
08/31/2009,1400,22.25,22.27,22.25,22.26
08/31/2009,1500,22.27,22.27,22.23,22.23
08/31/2009,1700,22.20,22.27,22.18,22.25
08/31/2009,1800,22.23,22.30,22.22,22.27
08/31/2009,1900,22.24,22.27,22.21,22.23
08/31/2009,2000,22.27,22.38,22.27,22.36
08/31/2009,2015,22.36,22.41,22.36,22.41
09/01/2009,300,22.36,22.36,22.36,22.36
09/01/2009,500,22.36,22.36,22.36,22.36
09/01/2009,800,22.36,22.38,22.36,22.38
09/01/2009,900,22.38,22.38,22.38,22.38
09/01/2009,1400,22.38,22.38,22.38,22.38
09/01/2009,1500,22.36,22.36,22.36,22.36
09/01/2009,1700,22.38,22.48,22.34,22.34
09/01/2009,1800,22.34,22.38,22.25,22.30
09/01/2009,1900,22.29,22.30,22.24,22.25
09/01/2009,2000,22.25,22.27,22.18,22.23
09/01/2009,2015,22.23,22.27,22.23,22.27
09/02/2009,400,22.25,22.25,22.25,22.25
09/02/2009,600,22.25,22.29,22.25,22.29
09/02/2009,800,22.23,22.23,22.20,22.20
09/02/2009,1100,22.22,22.22,22.22,22.22
09/02/2009,1200,22.22,22.22,22.20,22.20
09/02/2009,1300,22.20,22.20,22.18,22.18
09/02/2009,1400,22.18,22.18,22.18,22.18
09/02/2009,1500,22.18,22.18,22.18,22.18
09/02/2009,1700,22.16,22.18,22.09,22.18
09/02/2009,1800,22.23,22.24,22.09,22.16
09/02/2009,1900,22.16,22.18,22.13,22.16
09/02/2009,2000,22.18,22.21,22.16,22.16
09/02/2009,2015,22.18,22.20,22.17,22.17
09/03/2009,300,22.31,22.33,22.31,22.33
09/03/2009,500,22.32,22.36,22.27,22.27
09/03/2009,600,22.34,22.34,22.34,22.34
09/03/2009,900,22.30,22.30,22.30,22.30
09/03/2009,1400,22.34,22.34,22.31,22.31
09/03/2009,1700,22.30,22.41,22.30,22.30
09/03/2009,1800,22.32,22.33,22.27,22.33
09/03/2009,1900,22.30,22.32,22.27,22.32
09/03/2009,2000,22.32,22.48,22.30,22.45
09/03/2009,2015,22.43,22.48,22.40,22.43
09/04/2009,300,22.41,22.45,22.38,22.38
09/04/2009,400,22.38,22.38,22.38,22.38
09/04/2009,1400,22.45,22.45,22.45,22.45
09/04/2009,1700,22.43,22.44,22.40,22.41
09/04/2009,1800,22.41,22.43,22.36,22.36
09/04/2009,1900,22.38,22.47,22.38,22.46
09/04/2009,2000,22.47,22.49,22.45,22.48
09/04/2009,2015,22.48,22.49,22.46,22.48
09/08/2009,300,22.45,22.45,22.45,22.45
09/08/2009,400,22.41,22.41,22.31,22.31
09/08/2009,500,22.31,22.31,22.31,22.31
09/08/2009,600,22.38,22.38,22.38,22.38
09/08/2009,900,22.31,22.31,22.27,22.27
09/08/2009,1100,22.30,22.30,22.30,22.30
09/08/2009,1200,22.38,22.38,22.38,22.38
09/08/2009,1300,22.38,22.38,22.38,22.38
09/08/2009,1700,22.47,22.55,22.41,22.53
09/08/2009,1800,22.52,22.53,22.36,22.37
09/08/2009,1900,22.36,22.41,22.30,22.38
09/08/2009,2000,22.35,22.35,22.30,22.31
09/08/2009,2015,22.31,22.31,22.27,22.27
09/09/2009,700,22.23,22.23,22.23,22.23
09/09/2009,900,22.23,22.27,22.23,22.27
09/09/2009,1000,22.32,22.32,22.32,22.32
09/09/2009,1200,22.32,22.32,22.32,22.32
09/09/2009,1300,22.32,22.35,22.32,22.33
09/09/2009,1700,22.39,22.41,22.31,22.32
09/09/2009,1800,22.32,22.36,22.30,22.30
09/09/2009,1900,22.30,22.34,22.29,22.34
09/09/2009,2000,22.35,22.38,22.34,22.34
09/09/2009,2015,22.34,22.40,22.34,22.39
09/10/2009,600,22.32,22.32,22.32,22.32
09/10/2009,900,22.32,22.36,22.32,22.36
09/10/2009,1000,22.32,22.32,22.32,22.32
09/10/2009,1300,22.32,22.32,22.32,22.32
09/10/2009,1400,22.32,22.32,22.32,22.32
09/10/2009,1700,22.34,22.34,22.29,22.32
09/10/2009,1800,22.29,22.32,22.29,22.29
09/10/2009,1900,22.29,22.41,22.29,22.41
09/10/2009,2000,22.37,22.37,22.32,22.36
09/10/2009,2015,22.36,22.36,22.32,22.36
09/11/2009,300,22.32,22.42,22.32,22.42
09/11/2009,400,22.41,22.41,22.41,22.41
09/11/2009,500,22.41,22.42,22.41,22.42
09/11/2009,600,22.42,22.42,22.42,22.42
09/11/2009,900,22.41,22.41,22.41,22.41
09/11/2009,1000,22.36,22.36,22.36,22.36
09/11/2009,1200,22.41,22.41,22.41,22.41
09/11/2009,1500,22.42,22.42,22.42,22.42
09/11/2009,1700,21.98,21.98,21.84,21.84
09/11/2009,1800,21.84,21.90,21.84,21.84
09/11/2009,1900,21.84,21.88,21.84,21.84
09/11/2009,2000,21.84,21.84,21.84,21.84
09/11/2009,2015,21.84,21.84,21.84,21.84
09/14/2009,300,21.63,21.63,21.62,21.62
09/14/2009,400,21.61,21.61,21.57,21.57
09/14/2009,500,21.57,21.57,21.57,21.57
09/14/2009,600,21.57,21.57,21.50,21.50
09/14/2009,700,21.50,21.50,21.50,21.50
09/14/2009,800,21.54,21.54,21.54,21.54
09/14/2009,900,21.50,21.50,21.48,21.48
09/14/2009,1000,21.48,21.52,21.48,21.52
09/14/2009,1100,21.52,21.52,21.52,21.52
09/14/2009,1200,21.52,21.52,21.52,21.52
09/14/2009,1400,21.54,21.55,21.52,21.52
09/14/2009,1700,21.53,21.61,21.41,21.55
09/14/2009,1800,21.57,21.58,21.48,21.55
09/14/2009,1900,21.57,21.60,21.50,21.50
09/14/2009,2000,21.50,21.50,21.48,21.48
09/14/2009,2015,21.48,21.55,21.47,21.48
09/15/2009,300,21.48,21.48,21.46,21.46
09/15/2009,500,21.46,21.46,21.45,21.45
09/15/2009,800,21.45,21.45,21.45,21.45
09/15/2009,1000,21.45,21.45,21.45,21.45
09/15/2009,1200,21.46,21.47,21.46,21.47
09/15/2009,1300,21.45,21.45,21.43,21.45
09/15/2009,1400,21.43,21.51,21.43,21.49
09/15/2009,1500,21.49,21.49,21.49,21.49
09/15/2009,1700,21.53,21.68,21.48,21.59
09/15/2009,1800,21.56,21.75,21.54,21.71
09/15/2009,1900,21.65,21.70,21.59,21.65
09/15/2009,2000,21.64,21.65,21.57,21.63
09/15/2009,2015,21.64,21.65,21.63,21.65
09/16/2009,300,21.62,21.62,21.59,21.59
09/16/2009,400,21.58,21.58,21.58,21.58
09/16/2009,600,21.65,21.66,21.65,21.66
09/16/2009,900,21.66,21.67,21.66,21.67
09/16/2009,1000,21.68,21.70,21.68,21.70
09/16/2009,1200,21.70,21.70,21.57,21.57
09/16/2009,1300,21.55,21.55,21.54,21.54
09/16/2009,1400,21.54,21.59,21.54,21.59
09/16/2009,1500,21.59,21.59,21.59,21.59
09/16/2009,1700,21.57,21.64,21.56,21.56
09/16/2009,1800,21.57,21.66,21.57,21.66
09/16/2009,1900,21.66,21.68,21.61,21.61
09/16/2009,2000,21.61,21.67,21.57,21.58
09/16/2009,2015,21.57,21.63,21.56,21.59
09/17/2009,300,21.59,21.59,21.59,21.59
09/17/2009,400,21.57,21.61,21.57,21.57
09/17/2009,600,21.55,21.55,21.55,21.55
09/17/2009,900,21.61,21.63,21.61,21.63
09/17/2009,1000,21.63,21.63,21.63,21.63
09/17/2009,1100,21.63,21.63,21.63,21.63
09/17/2009,1300,21.63,21.63,21.63,21.63
09/17/2009,1700,21.64,21.64,21.54,21.56
09/17/2009,1800,21.58,21.61,21.56,21.56
09/17/2009,1900,21.57,21.58,21.56,21.56
09/17/2009,2000,21.57,21.59,21.52,21.59
09/17/2009,2015,21.58,21.63,21.56,21.63
09/18/2009,300,21.61,21.61,21.61,21.61
09/18/2009,500,21.57,21.57,21.57,21.57
09/18/2009,700,21.57,21.57,21.57,21.57
09/18/2009,900,21.58,21.58,21.58,21.58
09/18/2009,1000,21.58,21.58,21.58,21.58
09/18/2009,1300,21.57,21.57,21.57,21.57
09/18/2009,1400,21.57,21.57,21.57,21.57
09/18/2009,1500,21.57,21.57,21.57,21.57
09/18/2009,1700,21.61,21.61,21.56,21.58
09/18/2009,1800,21.57,21.66,21.57,21.64
09/18/2009,1900,21.66,21.73,21.66,21.70
09/18/2009,2000,21.68,21.83,21.65,21.80
09/18/2009,2015,21.80,21.82,21.68,21.81
09/21/2009,300,21.93,22.00,21.93,22.00
09/21/2009,400,22.00,22.00,21.93,21.93
09/21/2009,500,21.95,21.97,21.95,21.97
09/21/2009,600,21.97,21.97,21.97,21.97
09/21/2009,700,21.97,21.97,21.97,21.97
09/21/2009,800,21.98,22.00,21.98,22.00
09/21/2009,900,21.98,22.00,21.98,22.00
09/21/2009,1000,22.02,22.02,22.02,22.02
09/21/2009,1100,22.02,22.02,22.02,22.02
09/21/2009,1300,21.99,21.99,21.99,21.99
09/21/2009,1400,21.98,21.98,21.95,21.95
09/21/2009,1700,21.93,21.95,21.68,21.70
09/21/2009,1800,21.68,21.70,21.64,21.68
09/21/2009,1900,21.68,21.75,21.65,21.75
09/21/2009,2000,21.75,21.75,21.68,21.75
09/21/2009,2015,21.75,21.81,21.75,21.81
09/22/2009,300,21.75,21.75,21.70,21.70
09/22/2009,500,21.70,21.70,21.68,21.68
09/22/2009,900,21.75,21.75,21.75,21.75
09/22/2009,1300,21.78,21.78,21.77,21.77
09/22/2009,1700,21.73,21.73,21.56,21.57
09/22/2009,1800,21.57,21.61,21.54,21.57
09/22/2009,1900,21.58,21.58,21.56,21.56
09/22/2009,2000,21.58,21.65,21.57,21.59
09/22/2009,2015,21.60,21.61,21.55,21.55
09/23/2009,300,21.57,21.57,21.55,21.55
09/23/2009,400,21.55,21.55,21.54,21.55
09/23/2009,500,21.55,21.55,21.55,21.55
09/23/2009,600,21.57,21.57,21.57,21.57
09/23/2009,900,21.57,21.57,21.57,21.57
09/23/2009,1100,21.57,21.57,21.57,21.57
09/23/2009,1300,21.57,21.57,21.52,21.54
09/23/2009,1700,21.54,21.55,21.43,21.48
09/23/2009,1800,21.48,21.52,21.48,21.50
09/23/2009,1900,21.50,21.52,21.48,21.50
09/23/2009,2000,21.50,21.50,21.48,21.48
09/23/2009,2015,21.50,21.53,21.50,21.53
09/24/2009,300,21.47,21.47,21.47,21.47
09/24/2009,400,21.48,21.48,21.46,21.46
09/24/2009,600,21.46,21.46,21.46,21.46
09/24/2009,700,21.45,21.45,21.45,21.45
09/24/2009,900,21.45,21.45,21.45,21.45
09/24/2009,1000,21.45,21.45,21.45,21.45
09/24/2009,1100,21.45,21.45,21.34,21.34
09/24/2009,1200,21.34,21.34,21.32,21.32
09/24/2009,1300,21.33,21.33,21.32,21.33
09/24/2009,1400,21.33,21.35,21.33,21.35
09/24/2009,1500,21.35,21.38,21.35,21.38
09/24/2009,1700,21.37,21.47,21.35,21.41
09/24/2009,1800,21.39,21.41,21.39,21.39
09/24/2009,1900,21.39,21.44,21.36,21.44
09/24/2009,2000,21.44,21.45,21.39,21.41
09/24/2009,2015,21.41,21.45,21.34,21.34
09/25/2009,300,21.40,21.40,21.40,21.40
09/25/2009,500,21.41,21.41,21.41,21.41
09/25/2009,800,21.40,21.40,21.40,21.40
09/25/2009,1000,21.40,21.40,21.40,21.40
09/25/2009,1100,21.40,21.40,21.40,21.40
09/25/2009,1200,21.40,21.40,21.40,21.40
09/25/2009,1300,21.40,21.43,21.40,21.43
09/25/2009,1400,21.43,21.43,21.40,21.40
09/25/2009,1500,21.41,21.41,21.41,21.41
09/25/2009,1700,21.41,21.48,21.38,21.38
09/25/2009,1800,21.38,21.40,21.36,21.36
09/25/2009,1900,21.39,21.43,21.37,21.38
09/25/2009,2000,21.40,21.41,21.39,21.41
09/25/2009,2015,21.39,21.43,21.39,21.39
09/28/2009,300,21.43,21.43,21.43,21.43
09/28/2009,400,21.41,21.41,21.38,21.39
09/28/2009,500,21.38,21.38,21.36,21.36
09/28/2009,600,21.36,21.36,21.36,21.36
09/28/2009,1100,21.37,21.37,21.36,21.36
09/28/2009,1700,21.38,21.40,21.37,21.37
09/28/2009,1800,21.39,21.47,21.38,21.45
09/28/2009,1900,21.44,21.45,21.42,21.43
09/28/2009,2000,21.43,21.45,21.41,21.45
09/28/2009,2015,21.45,21.56,21.45,21.56
09/29/2009,300,21.61,21.61,21.50,21.50
09/29/2009,400,21.50,21.50,21.50,21.50
09/29/2009,800,21.52,21.52,21.52,21.52
09/29/2009,1000,21.56,21.57,21.56,21.57
09/29/2009,1400,21.57,21.59,21.57,21.59
09/29/2009,1500,21.57,21.57,21.57,21.57
09/29/2009,1700,21.61,21.68,21.57,21.58
09/29/2009,1800,21.60,21.68,21.59,21.59
09/29/2009,1900,21.60,21.65,21.57,21.61
09/29/2009,2000,21.63,21.65,21.63,21.63
09/29/2009,2015,21.65,21.70,21.63,21.64
09/30/2009,300,21.64,21.66,21.64,21.66
09/30/2009,400,21.68,21.70,21.68,21.70
09/30/2009,600,21.71,21.71,21.71,21.71
09/30/2009,700,21.71,21.71,21.71,21.71
09/30/2009,1000,21.71,21.71,21.71,21.71
09/30/2009,1100,21.71,21.71,21.70,21.70
09/30/2009,1300,21.71,21.71,21.71,21.71
09/30/2009,1400,21.70,21.70,21.61,21.61
09/30/2009,1500,21.68,21.68,21.68,21.68
09/30/2009,1700,21.63,21.70,21.55,21.61
09/30/2009,1800,21.61,21.66,21.61,21.63
09/30/2009,1900,21.66,21.66,21.60,21.64
09/30/2009,2000,21.64,21.65,21.59,21.63
09/30/2009,2015,21.61,21.66,21.61,21.66
10/01/2009,500,21.64,21.64,21.63,21.63
10/01/2009,700,21.63,21.63,21.63,21.63
10/01/2009,900,21.63,21.63,21.63,21.63
10/01/2009,1000,21.63,21.63,21.63,21.63
10/01/2009,1400,21.61,21.63,21.61,21.63
10/01/2009,1500,21.62,21.63,21.62,21.63
10/01/2009,1700,21.63,21.70,21.52,21.52
10/01/2009,1800,21.54,21.64,21.54,21.61
10/01/2009,1900,21.57,21.61,21.54,21.61
10/01/2009,2000,21.61,21.64,21.59,21.61
10/01/2009,2015,21.59,21.65,21.57,21.64
10/02/2009,300,21.57,21.57,21.55,21.55
10/02/2009,400,21.54,21.54,21.52,21.52
10/02/2009,500,21.52,21.52,21.52,21.52
10/02/2009,600,21.52,21.52,21.52,21.52
10/02/2009,700,21.52,21.52,21.52,21.52
10/02/2009,800,21.48,21.48,21.48,21.48
10/02/2009,1300,21.48,21.48,21.48,21.48
10/02/2009,1400,21.49,21.49,21.48,21.48
10/02/2009,1500,21.57,21.57,21.57,21.57
10/02/2009,1700,21.57,21.61,21.45,21.48
10/02/2009,1800,21.47,21.50,21.45,21.48
10/02/2009,1900,21.47,21.50,21.45,21.50
10/02/2009,2000,21.46,21.50,21.43,21.47
10/02/2009,2015,21.48,21.48,21.43,21.47
10/05/2009,300,21.41,21.41,21.39,21.41
10/05/2009,400,21.40,21.43,21.40,21.43
10/05/2009,500,21.39,21.41,21.39,21.41
10/05/2009,900,21.41,21.41,21.41,21.41
10/05/2009,1300,21.44,21.45,21.44,21.44
10/05/2009,1700,21.43,21.44,21.41,21.41
10/05/2009,1800,21.41,21.51,21.41,21.45
10/05/2009,1900,21.45,21.45,21.45,21.45
10/05/2009,2000,21.45,21.45,21.43,21.45
10/05/2009,2015,21.43,21.45,21.43,21.44
10/06/2009,300,21.43,21.43,21.41,21.41
10/06/2009,400,21.41,21.43,21.41,21.41
10/06/2009,500,21.43,21.45,21.43,21.45
10/06/2009,1000,21.45,21.45,21.45,21.45
10/06/2009,1200,21.45,21.49,21.45,21.49
10/06/2009,1400,21.48,21.48,21.48,21.48
10/06/2009,1700,21.48,21.48,21.38,21.45
10/06/2009,1800,21.45,21.45,21.42,21.43
10/06/2009,1900,21.43,21.46,21.43,21.45
10/06/2009,2000,21.45,21.56,21.45,21.52
10/06/2009,2015,21.52,21.52,21.46,21.48
10/07/2009,300,21.48,21.48,21.47,21.47
10/07/2009,400,21.50,21.52,21.50,21.52
10/07/2009,500,21.52,21.52,21.52,21.52
10/07/2009,600,21.52,21.52,21.52,21.52
10/07/2009,900,21.48,21.52,21.48,21.52
10/07/2009,1000,21.52,21.52,21.52,21.52
10/07/2009,1100,21.51,21.54,21.51,21.54
10/07/2009,1400,21.48,21.48,21.48,21.48
10/07/2009,1500,21.54,21.54,21.54,21.54
10/07/2009,1700,21.48,21.52,21.42,21.47
10/07/2009,1800,21.46,21.46,21.46,21.46
10/07/2009,1900,21.46,21.50,21.46,21.50
10/07/2009,2000,21.51,21.51,21.48,21.48
10/07/2009,2015,21.50,21.57,21.50,21.57
10/08/2009,300,21.61,21.61,21.61,21.61
10/08/2009,400,21.61,21.63,21.61,21.63
10/08/2009,600,21.63,21.63,21.63,21.63
10/08/2009,700,21.59,21.59,21.59,21.59
10/08/2009,800,21.63,21.63,21.63,21.63
10/08/2009,1000,21.63,21.63,21.59,21.59
10/08/2009,1200,21.63,21.63,21.63,21.63
10/08/2009,1300,21.63,21.66,21.63,21.66
10/08/2009,1400,21.59,21.59,21.57,21.57
10/08/2009,1500,21.61,21.61,21.61,21.61
10/08/2009,1700,21.61,21.70,21.60,21.68
10/08/2009,1800,21.68,21.91,21.63,21.89
10/08/2009,1900,21.86,21.90,21.82,21.82
10/08/2009,2000,21.84,21.84,21.73,21.73
10/08/2009,2015,21.77,21.82,21.76,21.82
10/09/2009,300,21.80,21.80,21.80,21.80
10/09/2009,400,21.81,21.81,21.81,21.81
10/09/2009,700,21.82,21.82,21.82,21.82
10/09/2009,1100,21.82,21.82,21.82,21.82
10/09/2009,1200,21.82,21.82,21.81,21.81
10/09/2009,1300,21.82,21.82,21.82,21.82
10/09/2009,1400,21.82,21.84,21.82,21.84
10/09/2009,1500,21.88,21.95,21.88,21.95
10/09/2009,1700,21.82,21.90,21.77,21.83
10/09/2009,1800,21.81,21.84,21.71,21.71
10/09/2009,1900,21.72,21.72,21.61,21.68
10/09/2009,2000,21.68,21.73,21.63,21.70
10/09/2009,2015,21.70,21.75,21.66,21.75
10/12/2009,300,21.79,21.79,21.79,21.79
10/12/2009,400,21.73,21.73,21.73,21.73
10/12/2009,900,21.79,21.80,21.79,21.80
10/12/2009,1000,21.80,21.83,21.75,21.75
10/12/2009,1200,21.84,21.84,21.84,21.84
10/12/2009,1300,21.85,21.88,21.85,21.88
10/12/2009,1400,21.90,22.16,21.90,22.09
10/12/2009,1500,22.13,22.13,22.07,22.07
10/12/2009,1700,22.07,22.22,22.05,22.09
10/12/2009,1800,22.11,22.12,21.93,21.97
10/12/2009,1900,21.98,22.09,21.94,22.09
10/12/2009,2000,22.05,22.14,21.95,22.06
10/12/2009,2015,22.05,22.13,22.05,22.13
10/13/2009,300,22.16,22.16,22.16,22.16
10/13/2009,400,22.17,22.17,22.17,22.17
10/13/2009,600,22.12,22.16,22.12,22.16
10/13/2009,800,22.11,22.11,22.11,22.11
10/13/2009,1000,22.11,22.11,22.11,22.11
10/13/2009,1100,22.11,22.11,22.11,22.11
10/13/2009,1200,22.11,22.17,22.11,22.17
10/13/2009,1300,22.16,22.16,22.16,22.16
10/13/2009,1400,22.18,22.20,22.18,22.20
10/13/2009,1500,22.20,22.31,22.20,22.27
10/13/2009,1700,22.25,22.33,22.20,22.27
10/13/2009,1800,22.31,22.32,22.16,22.29
10/13/2009,1900,22.29,22.31,22.20,22.26
10/13/2009,2000,22.23,22.32,22.16,22.31
10/13/2009,2015,22.31,22.32,22.23,22.23
10/14/2009,300,22.23,22.23,22.23,22.23
10/14/2009,400,22.25,22.25,22.25,22.25
10/14/2009,500,22.23,22.27,22.22,22.27
10/14/2009,600,22.27,22.27,22.27,22.27
10/14/2009,700,22.30,22.30,22.30,22.30
10/14/2009,800,22.31,22.32,22.31,22.32
10/14/2009,900,22.32,22.36,22.32,22.36
10/14/2009,1000,22.36,22.44,22.36,22.44
10/14/2009,1100,22.44,22.61,22.44,22.59
10/14/2009,1200,22.61,22.61,22.59,22.61
10/14/2009,1300,22.56,22.60,22.50,22.59
10/14/2009,1400,22.52,22.52,22.46,22.46
10/14/2009,1500,22.52,22.57,22.52,22.57
10/14/2009,1700,22.48,22.54,22.43,22.50
10/14/2009,1800,22.50,22.53,22.43,22.47
10/14/2009,1900,22.48,22.50,22.40,22.41
10/14/2009,2000,22.46,22.46,22.26,22.38
10/14/2009,2015,22.34,22.41,22.34,22.36
10/15/2009,300,22.32,22.32,22.32,22.32
10/15/2009,400,22.36,22.45,22.36,22.44
10/15/2009,500,22.43,22.43,22.43,22.43
10/15/2009,700,22.38,22.38,22.36,22.36
10/15/2009,800,22.43,22.45,22.43,22.45
10/15/2009,900,22.45,22.45,22.45,22.45
10/15/2009,1000,22.45,22.45,22.45,22.45
10/15/2009,1100,22.46,22.47,22.46,22.47
10/15/2009,1200,22.45,22.45,22.39,22.39
10/15/2009,1300,22.39,22.39,22.36,22.36
10/15/2009,1400,22.34,22.40,22.18,22.40
10/15/2009,1500,22.22,22.22,22.18,22.20
10/15/2009,1700,22.35,22.46,21.93,21.98
10/15/2009,1800,22.02,22.07,22.00,22.07
10/15/2009,1900,22.12,22.19,22.09,22.13
10/15/2009,2000,22.15,22.16,22.09,22.16
10/15/2009,2015,22.11,22.16,22.09,22.16
10/16/2009,500,22.21,22.21,22.21,22.21
10/16/2009,600,22.21,22.21,22.21,22.21
10/16/2009,700,22.18,22.21,22.13,22.13
10/16/2009,800,22.13,22.13,22.12,22.12
10/16/2009,900,22.12,22.12,22.12,22.12
10/16/2009,1000,22.12,22.12,22.11,22.11
10/16/2009,1300,22.18,22.18,22.18,22.18
10/16/2009,1400,22.09,22.09,22.07,22.07
10/16/2009,1500,22.06,22.06,22.06,22.06
10/16/2009,1700,22.07,22.09,21.90,21.93
10/16/2009,1800,21.93,21.95,21.90,21.95
10/16/2009,1900,21.92,21.95,21.90,21.93
10/16/2009,2000,21.95,22.00,21.95,22.00
10/16/2009,2015,21.95,21.99,21.95,21.98
10/19/2009,300,21.93,21.93,21.93,21.93
10/19/2009,400,21.93,21.93,21.93,21.93
10/19/2009,900,21.98,21.98,21.98,21.98
10/19/2009,1000,22.00,22.00,22.00,22.00
10/19/2009,1100,22.02,22.02,22.02,22.02
10/19/2009,1400,22.02,22.05,22.02,22.02
10/19/2009,1500,22.03,22.03,22.02,22.02
10/19/2009,1700,21.91,22.16,21.90,22.16
10/19/2009,1800,22.11,22.11,22.02,22.07
10/19/2009,1900,22.06,22.22,22.06,22.20
10/19/2009,2000,22.20,22.20,22.07,22.11
10/19/2009,2015,22.18,22.20,22.16,22.20
10/20/2009,300,22.07,22.07,22.07,22.07
10/20/2009,1000,22.11,22.11,22.09,22.09
10/20/2009,1400,22.15,22.18,22.09,22.09
10/20/2009,1700,22.06,22.16,21.95,21.97
10/20/2009,1800,21.95,21.98,21.70,21.91
10/20/2009,1900,21.84,21.84,21.77,21.82
10/20/2009,2000,21.82,21.82,21.82,21.82
10/20/2009,2015,21.82,21.91,21.82,21.84
10/21/2009,300,21.81,21.81,21.81,21.81
10/21/2009,400,21.91,21.94,21.91,21.94
10/21/2009,500,21.95,21.98,21.95,21.98
10/21/2009,600,21.93,21.93,21.93,21.93
10/21/2009,1100,21.91,21.98,21.90,21.98
10/21/2009,1300,21.91,21.91,21.91,21.91
10/21/2009,1400,21.95,21.95,21.87,21.87
10/21/2009,1500,21.87,21.87,21.87,21.87
10/21/2009,1700,21.86,22.00,21.83,21.98
10/21/2009,1800,21.98,22.00,21.95,22.00
10/21/2009,1900,22.00,22.11,22.00,22.11
10/21/2009,2000,22.00,22.08,21.99,22.07
10/21/2009,2015,21.98,22.02,21.89,22.00
10/22/2009,300,21.91,21.91,21.91,21.91
10/22/2009,400,21.91,21.91,21.91,21.91
10/22/2009,500,21.90,21.90,21.90,21.90
10/22/2009,600,21.90,21.90,21.86,21.88
10/22/2009,700,21.88,21.88,21.84,21.86
10/22/2009,1000,21.93,21.93,21.93,21.93
10/22/2009,1100,22.00,22.00,21.88,21.88
10/22/2009,1200,22.00,22.02,22.00,22.02
10/22/2009,1300,22.02,22.02,22.02,22.02
10/22/2009,1500,21.95,21.98,21.95,21.98
10/22/2009,1700,21.93,22.00,21.88,21.91
10/22/2009,1800,21.88,21.93,21.84,21.92
10/22/2009,1900,21.90,21.90,21.86,21.88
10/22/2009,2000,21.90,21.90,21.87,21.89
10/22/2009,2015,21.86,21.88,21.86,21.86
10/23/2009,400,21.88,21.88,21.88,21.88
10/23/2009,600,21.89,21.89,21.89,21.89
10/23/2009,700,21.92,21.93,21.92,21.93
10/23/2009,900,21.95,21.95,21.95,21.95
10/23/2009,1000,21.92,21.95,21.92,21.95
10/23/2009,1100,21.97,21.97,21.97,21.97
10/23/2009,1700,21.97,22.02,21.92,21.97
10/23/2009,1800,21.93,21.93,21.84,21.84
10/23/2009,1900,21.84,21.86,21.71,21.72
10/23/2009,2000,21.73,21.75,21.73,21.74
10/23/2009,2015,21.73,21.77,21.72,21.76
10/26/2009,300,21.73,21.91,21.73,21.91
10/26/2009,500,21.91,21.93,21.91,21.93
10/26/2009,1200,21.90,21.90,21.90,21.90
10/26/2009,1300,21.91,21.91,21.91,21.91
10/26/2009,1400,21.94,21.94,21.94,21.94
10/26/2009,1500,21.91,21.91,21.91,21.91
10/26/2009,1700,21.88,21.90,21.81,21.81
10/26/2009,1800,21.77,21.79,21.74,21.74
10/26/2009,1900,21.74,21.80,21.72,21.75
10/26/2009,2000,21.75,21.86,21.75,21.81
10/26/2009,2015,21.77,21.77,21.72,21.73
10/27/2009,1000,21.75,21.75,21.75,21.75
10/27/2009,1100,21.79,21.81,21.79,21.81
10/27/2009,1200,21.82,21.82,21.82,21.82
10/27/2009,1300,21.82,21.83,21.82,21.83
10/27/2009,1400,21.84,21.95,21.84,21.91
10/27/2009,1500,21.86,21.86,21.86,21.86
10/27/2009,1700,21.84,22.01,21.84,21.99
10/27/2009,1800,21.95,21.95,21.82,21.83
10/27/2009,1900,21.84,21.87,21.81,21.84
10/27/2009,2015,21.83,21.83,21.82,21.82
10/28/2009,900,21.96,21.96,21.96,21.96
10/28/2009,1300,21.93,21.93,21.93,21.93
10/28/2009,1400,21.98,21.98,21.94,21.94
10/28/2009,1500,21.95,21.98,21.95,21.98
10/28/2009,1700,21.94,22.23,21.94,22.09
10/28/2009,1800,22.21,22.27,22.16,22.17
10/28/2009,1900,22.20,22.25,22.20,22.25
10/28/2009,2000,22.25,22.27,22.23,22.27
10/28/2009,2015,22.27,22.27,22.26,22.26
10/29/2009,500,22.27,22.30,22.27,22.27
10/29/2009,700,22.27,22.27,22.25,22.25
10/29/2009,900,22.31,22.31,22.31,22.31
10/29/2009,1000,22.31,22.31,22.31,22.31
10/29/2009,1100,22.31,22.31,22.31,22.31
10/29/2009,1300,22.32,22.32,22.32,22.32
10/29/2009,1400,22.32,22.32,22.32,22.32
10/29/2009,1500,22.30,22.30,22.30,22.30
10/29/2009,1700,22.30,22.51,22.29,22.50
10/29/2009,1800,22.42,22.42,22.39,22.39
10/29/2009,1900,22.41,22.41,22.34,22.36
10/29/2009,2000,22.34,22.40,22.31,22.40
10/29/2009,2015,22.40,22.41,22.40,22.41
10/30/2009,300,22.45,22.61,22.45,22.61
10/30/2009,400,22.55,22.63,22.55,22.63
10/30/2009,500,22.63,22.63,22.59,22.59
10/30/2009,600,22.57,22.61,22.57,22.61
10/30/2009,700,22.61,22.61,22.61,22.61
10/30/2009,900,22.60,22.60,22.57,22.59
10/30/2009,1000,22.59,22.59,22.59,22.59
10/30/2009,1200,22.59,22.61,22.59,22.59
10/30/2009,1300,22.59,22.65,22.59,22.65
10/30/2009,1400,22.65,22.67,22.61,22.66
10/30/2009,1500,22.65,22.65,22.64,22.64
10/30/2009,1700,22.61,22.75,22.57,22.72
10/30/2009,1800,22.75,22.77,22.61,22.61
10/30/2009,1900,22.60,22.73,22.59,22.70
10/30/2009,2000,22.70,22.70,22.63,22.63
10/30/2009,2015,22.63,22.70,22.61,22.67
11/02/2009,300,22.68,22.72,22.68,22.72
11/02/2009,400,22.74,22.74,22.73,22.73
11/02/2009,500,22.77,22.78,22.77,22.78
11/02/2009,600,22.79,22.79,22.79,22.79
11/02/2009,700,22.79,22.79,22.79,22.79
11/02/2009,800,22.80,22.80,22.80,22.80
11/02/2009,900,22.80,22.80,22.77,22.78
11/02/2009,1000,22.77,22.84,22.74,22.83
11/02/2009,1100,22.86,22.89,22.86,22.86
11/02/2009,1200,22.88,22.97,22.88,22.95
11/02/2009,1300,22.95,22.95,22.91,22.95
11/02/2009,1400,22.95,23.02,22.91,23.02
11/02/2009,1500,23.00,23.00,23.00,23.00
11/02/2009,1700,22.90,23.02,22.79,22.82
11/02/2009,1800,22.83,23.00,22.83,22.95
11/02/2009,1900,22.96,23.10,22.96,23.00
11/02/2009,2000,23.00,23.00,22.84,22.84
11/02/2009,2015,22.90,23.07,22.84,23.05
11/03/2009,300,23.05,23.06,23.05,23.06
11/03/2009,400,23.07,23.07,22.98,22.98
11/03/2009,600,22.98,22.98,22.98,22.98
11/03/2009,800,22.98,23.01,22.97,23.01
11/03/2009,900,22.97,23.00,22.97,23.00
11/03/2009,1000,22.95,22.95,22.90,22.90
11/03/2009,1100,22.88,22.98,22.86,22.98
11/03/2009,1300,22.90,23.07,22.90,23.07
11/03/2009,1400,23.00,23.07,23.00,23.07
11/03/2009,1500,23.00,23.00,22.94,22.94
11/03/2009,1700,23.00,23.10,22.93,23.02
11/03/2009,1800,22.98,23.07,22.97,23.07
11/03/2009,1900,23.07,23.23,23.07,23.21
11/03/2009,2000,23.20,23.22,23.08,23.13
11/03/2009,2015,23.13,23.20,23.02,23.15
11/04/2009,300,23.02,23.15,23.02,23.15
11/04/2009,500,23.15,23.15,23.12,23.12
11/04/2009,600,23.16,23.16,23.13,23.15
11/04/2009,700,23.17,23.17,23.17,23.17
11/04/2009,800,23.18,23.18,23.16,23.16
11/04/2009,900,23.16,23.18,23.16,23.16
11/04/2009,1000,23.16,23.18,23.16,23.18
11/04/2009,1100,23.16,23.16,23.14,23.15
11/04/2009,1200,23.15,23.15,23.15,23.15
11/04/2009,1300,23.15,23.22,23.15,23.22
11/04/2009,1400,23.16,23.18,23.13,23.13
11/04/2009,1500,23.10,23.14,23.09,23.09
11/04/2009,1700,23.09,23.23,23.09,23.15
11/04/2009,1800,23.14,23.25,23.09,23.22
11/04/2009,1900,23.23,23.27,23.20,23.25
11/04/2009,2000,23.23,23.23,23.05,23.09
11/04/2009,2015,23.11,23.23,23.11,23.19
11/05/2009,300,23.16,23.16,23.16,23.16
11/05/2009,400,23.15,23.15,23.15,23.15
11/05/2009,500,23.15,23.15,23.11,23.13
11/05/2009,600,23.11,23.11,23.11,23.11
11/05/2009,700,23.14,23.14,23.14,23.14
11/05/2009,800,23.15,23.15,23.15,23.15
11/05/2009,900,23.15,23.23,23.11,23.11
11/05/2009,1100,23.20,23.23,23.20,23.23
11/05/2009,1200,23.18,23.18,23.18,23.18
11/05/2009,1300,23.18,23.23,23.16,23.18
11/05/2009,1400,23.16,23.16,23.16,23.16
11/05/2009,1500,23.16,23.22,23.11,23.11
11/05/2009,1700,23.09,23.18,23.05,23.14
11/05/2009,1800,23.14,23.14,23.05,23.07
11/05/2009,1900,23.08,23.20,23.06,23.11
11/05/2009,2000,23.13,23.20,23.13,23.17
11/05/2009,2015,23.18,23.22,23.18,23.22
11/06/2009,300,23.09,23.09,23.09,23.09
11/06/2009,400,23.11,23.16,23.11,23.11
11/06/2009,500,23.20,23.23,23.20,23.22
11/06/2009,600,23.13,23.13,23.13,23.13
11/06/2009,700,23.12,23.12,23.12,23.12
11/06/2009,800,23.22,23.32,23.22,23.32
11/06/2009,900,23.30,23.32,23.29,23.32
11/06/2009,1000,23.22,23.29,23.22,23.29
11/06/2009,1100,23.22,23.22,23.22,23.22
11/06/2009,1200,23.20,23.20,23.20,23.20
11/06/2009,1300,23.25,23.34,23.25,23.31
11/06/2009,1400,23.31,23.31,23.31,23.31
11/06/2009,1500,23.28,23.28,23.25,23.25
11/06/2009,1700,23.23,23.30,23.11,23.11
11/06/2009,1800,23.11,23.16,23.11,23.16
11/06/2009,1900,23.11,23.20,23.11,23.20
11/06/2009,2000,23.20,23.28,23.20,23.20
11/06/2009,2015,23.18,23.18,23.11,23.11
11/09/2009,300,23.16,23.16,23.09,23.14
11/09/2009,400,23.14,23.15,23.11,23.11
11/09/2009,500,23.14,23.15,23.09,23.09
11/09/2009,600,23.16,23.18,23.16,23.18
11/09/2009,700,23.16,23.18,23.16,23.18
11/09/2009,800,23.18,23.20,23.18,23.20
11/09/2009,900,23.22,23.23,23.22,23.22
11/09/2009,1000,23.23,23.23,23.23,23.23
11/09/2009,1100,23.23,23.27,23.23,23.27
11/09/2009,1200,23.27,23.29,23.27,23.29
11/09/2009,1300,23.27,23.34,23.27,23.34
11/09/2009,1400,23.34,23.34,23.31,23.32
11/09/2009,1500,23.34,23.34,23.33,23.33
11/09/2009,1700,23.34,23.36,23.20,23.31
11/09/2009,1800,23.31,23.31,23.23,23.25
11/09/2009,1900,23.23,23.26,23.22,23.25
11/09/2009,2000,23.26,23.26,23.18,23.20
11/09/2009,2015,23.22,23.25,23.20,23.22
11/10/2009,300,23.19,23.19,23.13,23.16
11/10/2009,400,23.14,23.23,23.14,23.23
11/10/2009,500,23.20,23.23,23.20,23.23
11/10/2009,600,23.22,23.22,23.20,23.20
11/10/2009,700,23.22,23.23,23.20,23.20
11/10/2009,900,23.20,23.22,23.20,23.20
11/10/2009,1100,23.22,23.22,23.22,23.22
11/10/2009,1200,23.22,23.22,23.22,23.22
11/10/2009,1300,23.20,23.20,23.20,23.20
11/10/2009,1400,23.20,23.20,23.14,23.14
11/10/2009,1500,23.14,23.14,23.14,23.14
11/10/2009,1700,23.25,23.36,23.20,23.34
11/10/2009,1800,23.38,23.39,23.26,23.29
11/10/2009,1900,23.30,23.31,23.27,23.31
11/10/2009,2000,23.31,23.34,23.27,23.33
11/10/2009,2015,23.34,23.34,23.34,23.34
11/11/2009,300,23.34,23.34,23.34,23.34
11/11/2009,400,23.34,23.39,23.34,23.39
11/11/2009,500,23.39,23.40,23.36,23.40
11/11/2009,600,23.38,23.40,23.38,23.40
11/11/2009,700,23.40,23.41,23.40,23.41
11/11/2009,800,23.41,23.41,23.40,23.41
11/11/2009,900,23.41,23.43,23.41,23.43
11/11/2009,1000,23.43,23.43,23.43,23.43
11/11/2009,1100,23.43,23.43,23.43,23.43
11/11/2009,1300,23.43,23.43,23.32,23.32
11/11/2009,1400,23.32,23.32,23.32,23.32
11/11/2009,1500,23.36,23.36,23.36,23.36
11/11/2009,1700,23.39,23.41,23.27,23.30
11/11/2009,1800,23.30,23.34,23.27,23.34
11/11/2009,1900,23.30,23.31,23.25,23.29
11/11/2009,2000,23.27,23.27,23.12,23.13
11/11/2009,2015,23.13,23.18,23.11,23.13
11/12/2009,300,22.91,22.96,22.90,22.90
11/12/2009,400,22.91,22.95,22.86,22.86
11/12/2009,500,22.86,22.92,22.84,22.84
11/12/2009,600,22.84,22.86,22.84,22.86
11/12/2009,700,22.84,22.84,22.82,22.82
11/12/2009,800,22.82,22.89,22.81,22.89
11/12/2009,900,22.89,22.89,22.89,22.89
11/12/2009,1000,22.86,22.95,22.86,22.91
11/12/2009,1100,22.95,22.98,22.95,22.95
11/12/2009,1200,22.95,22.95,22.93,22.93
11/12/2009,1300,22.92,22.98,22.92,22.95
11/12/2009,1400,22.92,22.95,22.82,22.90
11/12/2009,1500,22.90,22.90,22.87,22.87
11/12/2009,1700,22.84,22.84,22.64,22.75
11/12/2009,1800,22.75,22.81,22.74,22.81
11/12/2009,1900,22.81,22.81,22.75,22.78
11/12/2009,2000,22.75,22.75,22.68,22.75
11/12/2009,2015,22.75,22.79,22.68,22.70
11/13/2009,400,22.70,22.80,22.70,22.71
11/13/2009,500,22.70,22.80,22.70,22.80
11/13/2009,600,22.80,22.93,22.80,22.88
11/13/2009,700,22.93,23.07,22.93,23.00
11/13/2009,800,23.06,23.07,22.93,22.93
11/13/2009,900,22.92,22.92,22.91,22.91
11/13/2009,1000,22.91,22.91,22.91,22.91
11/13/2009,1100,22.95,22.95,22.95,22.95
11/13/2009,1200,22.91,22.99,22.91,22.99
11/13/2009,1300,22.99,23.02,22.98,22.98
11/13/2009,1400,22.95,22.96,22.95,22.95
11/13/2009,1500,23.00,23.00,22.82,22.82
11/13/2009,1700,22.90,23.02,22.84,22.90
11/13/2009,1800,22.93,22.93,22.84,22.85
11/13/2009,1900,22.85,22.93,22.84,22.88
11/13/2009,2000,22.86,22.93,22.82,22.91
11/13/2009,2015,22.91,22.93,22.84,22.88
11/16/2009,300,22.93,22.93,22.90,22.90
11/16/2009,400,22.98,23.06,22.93,22.93
11/16/2009,700,23.06,23.06,23.06,23.06
11/16/2009,900,23.07,23.09,23.07,23.09
11/16/2009,1000,23.09,23.09,23.03,23.03
11/16/2009,1100,23.10,23.11,23.10,23.11
11/16/2009,1200,23.09,23.22,23.09,23.09
11/16/2009,1300,23.16,23.23,23.16,23.22
11/16/2009,1400,23.20,23.22,23.07,23.18
11/16/2009,1500,23.19,23.20,23.19,23.20
11/16/2009,1700,23.20,23.26,23.11,23.15
11/16/2009,1800,23.18,23.20,23.10,23.15
11/16/2009,1900,23.14,23.19,23.11,23.18
11/16/2009,2000,23.18,23.25,23.18,23.25
11/16/2009,2015,23.23,23.29,23.20,23.20
11/17/2009,300,23.23,23.24,23.19,23.19
11/17/2009,400,23.23,23.24,23.20,23.20
11/17/2009,700,23.20,23.20,23.19,23.19
11/17/2009,1000,23.23,23.23,23.16,23.16
11/17/2009,1100,23.20,23.20,23.20,23.20
11/17/2009,1200,23.19,23.19,23.16,23.16
11/17/2009,1300,23.16,23.16,23.13,23.16
11/17/2009,1400,23.16,23.16,23.11,23.16
11/17/2009,1500,23.13,23.13,23.11,23.11
11/17/2009,1700,23.14,23.16,23.00,23.10
11/17/2009,1800,23.12,23.14,23.06,23.14
11/17/2009,1900,23.09,23.15,23.06,23.13
11/17/2009,2000,23.11,23.13,23.09,23.13
11/17/2009,2015,23.11,23.16,23.11,23.12
11/18/2009,300,23.16,23.18,23.13,23.13
11/18/2009,400,23.18,23.18,23.18,23.18
11/18/2009,500,23.19,23.19,23.19,23.19
11/18/2009,800,23.16,23.16,23.16,23.16
11/18/2009,1000,23.20,23.21,23.20,23.21
11/18/2009,1100,23.20,23.25,23.20,23.25
11/18/2009,1200,23.25,23.25,23.25,23.25
11/18/2009,1400,23.27,23.29,23.27,23.29
11/18/2009,1500,23.28,23.29,23.28,23.29
11/18/2009,1700,23.25,23.39,23.25,23.28
11/18/2009,1800,23.27,23.33,23.27,23.27
11/18/2009,1900,23.31,23.31,23.27,23.29
11/18/2009,2000,23.29,23.31,23.25,23.28
11/18/2009,2015,23.25,23.25,23.18,23.20
11/19/2009,400,23.25,23.25,23.25,23.25
11/19/2009,600,23.27,23.27,23.27,23.27
11/19/2009,700,23.27,23.27,23.27,23.27
11/19/2009,800,23.23,23.23,23.23,23.23
11/19/2009,1000,23.25,23.29,23.20,23.29
11/19/2009,1100,23.27,23.29,23.27,23.29
11/19/2009,1200,23.29,23.29,23.25,23.25
11/19/2009,1300,23.27,23.27,23.25,23.25
11/19/2009,1400,23.25,23.28,23.23,23.28
11/19/2009,1500,23.27,23.29,23.23,23.23
11/19/2009,1700,23.25,23.25,23.11,23.23
11/19/2009,1800,23.21,23.29,23.18,23.25
11/19/2009,1900,23.23,23.31,23.23,23.30
11/19/2009,2000,23.30,23.30,23.27,23.29
11/19/2009,2015,23.29,23.29,23.26,23.27
11/20/2009,300,23.22,23.22,23.22,23.22
11/20/2009,400,23.25,23.29,23.25,23.28
11/20/2009,800,23.27,23.27,23.27,23.27
11/20/2009,900,23.25,23.25,23.25,23.25
11/20/2009,1000,23.22,23.22,23.22,23.22
11/20/2009,1200,23.27,23.27,23.27,23.27
11/20/2009,1300,23.22,23.25,23.22,23.25
11/20/2009,1400,23.25,23.25,23.23,23.23
11/20/2009,1500,23.23,23.25,23.20,23.23
11/20/2009,1700,23.18,23.20,23.05,23.15
11/20/2009,1800,23.15,23.15,23.07,23.15
11/20/2009,1900,23.11,23.18,23.11,23.16
11/20/2009,2000,23.14,23.14,23.09,23.09
11/20/2009,2015,23.09,23.18,23.09,23.18
11/23/2009,400,23.20,23.24,23.20,23.24
11/23/2009,500,23.25,23.25,23.23,23.23
11/23/2009,600,23.25,23.25,23.25,23.25
11/23/2009,800,23.25,23.25,23.25,23.25
11/23/2009,900,23.25,23.25,23.25,23.25
11/23/2009,1100,23.28,23.32,23.25,23.25
11/23/2009,1200,23.30,23.30,23.30,23.30
11/23/2009,1300,23.31,23.32,23.30,23.30
11/23/2009,1400,23.27,23.30,23.27,23.30
11/23/2009,1500,23.30,23.30,23.30,23.30
11/23/2009,1700,23.30,23.30,23.23,23.24
11/23/2009,1800,23.25,23.25,23.16,23.16
11/23/2009,1900,23.17,23.24,23.16,23.23
11/23/2009,2000,23.21,23.23,23.18,23.18
11/23/2009,2015,23.18,23.23,23.18,23.23
11/24/2009,300,23.22,23.22,23.22,23.22
11/24/2009,400,23.22,23.22,23.22,23.22
11/24/2009,500,23.23,23.23,23.23,23.23
11/24/2009,600,23.22,23.22,23.22,23.22
11/24/2009,1000,23.22,23.23,23.22,23.23
11/24/2009,1200,23.23,23.25,23.23,23.25
11/24/2009,1300,23.25,23.27,23.25,23.27
11/24/2009,1400,23.27,23.27,23.27,23.27
11/24/2009,1500,23.25,23.25,23.25,23.25
11/24/2009,1700,23.23,23.30,23.23,23.30
11/24/2009,1800,23.30,23.31,23.29,23.29
11/24/2009,1900,23.28,23.30,23.25,23.27
11/24/2009,2000,23.26,23.26,23.25,23.26
11/24/2009,2015,23.25,23.30,23.23,23.30
11/25/2009,300,23.26,23.27,23.26,23.27
11/25/2009,400,23.27,23.29,23.27,23.29
11/25/2009,500,23.29,23.29,23.29,23.29
11/25/2009,600,23.30,23.30,23.22,23.27
11/25/2009,900,23.28,23.30,23.28,23.30
11/25/2009,1000,23.30,23.31,23.30,23.31
11/25/2009,1100,23.31,23.32,23.31,23.32
11/25/2009,1300,23.32,23.32,23.32,23.32
11/25/2009,1400,23.30,23.32,23.28,23.32
11/25/2009,1500,23.32,23.32,23.32,23.32
11/25/2009,1700,23.27,23.31,23.24,23.30
11/25/2009,1800,23.29,23.50,23.23,23.44
11/25/2009,1900,23.41,23.46,23.39,23.43
11/25/2009,2000,23.43,23.47,23.41,23.41
11/25/2009,2015,23.43,23.50,23.41,23.50
11/27/2009,300,23.32,23.32,23.32,23.32
11/27/2009,400,23.36,23.37,23.32,23.37
11/27/2009,500,23.38,23.41,23.34,23.41
11/27/2009,600,23.41,23.41,23.34,23.36
11/27/2009,700,23.41,23.41,23.32,23.32
11/27/2009,800,23.34,23.34,23.20,23.21
11/27/2009,900,23.21,23.25,23.20,23.25
11/27/2009,1000,23.21,23.32,23.21,23.21
11/27/2009,1100,23.22,23.34,23.19,23.19
11/27/2009,1200,23.20,23.23,23.20,23.20
11/27/2009,1300,23.23,23.23,23.23,23.23
11/27/2009,1400,23.25,23.25,23.23,23.23
11/27/2009,1500,23.23,23.27,23.23,23.27
11/27/2009,1700,23.23,23.36,23.23,23.36
11/27/2009,1800,23.38,23.40,23.31,23.33
11/27/2009,1900,23.33,23.40,23.33,23.40
11/30/2009,300,23.42,23.43,23.40,23.43
11/30/2009,400,23.43,23.43,23.43,23.43
11/30/2009,500,23.43,23.45,23.43,23.45
11/30/2009,600,23.43,23.45,23.43,23.45
11/30/2009,700,23.45,23.45,23.45,23.45
11/30/2009,800,23.45,23.46,23.45,23.46
11/30/2009,900,23.47,23.47,23.47,23.47
11/30/2009,1000,23.45,23.45,23.43,23.43
11/30/2009,1100,23.43,23.43,23.41,23.43
11/30/2009,1200,23.47,23.47,23.47,23.47
11/30/2009,1400,23.41,23.46,23.40,23.41
11/30/2009,1700,23.40,23.45,23.36,23.39
11/30/2009,1800,23.40,23.40,23.26,23.28
11/30/2009,1900,23.30,23.30,23.25,23.29
11/30/2009,2000,23.29,23.39,23.25,23.39
11/30/2009,2015,23.39,23.41,23.25,23.28
12/01/2009,400,23.32,23.32,23.32,23.32
12/01/2009,600,23.32,23.32,23.32,23.32
12/01/2009,800,23.32,23.33,23.32,23.33
12/01/2009,900,23.34,23.34,23.34,23.34
12/01/2009,1000,23.34,23.34,23.34,23.34
12/01/2009,1100,23.34,23.34,23.34,23.34
12/01/2009,1200,23.34,23.35,23.34,23.35
12/01/2009,1300,23.36,23.38,23.36,23.38
12/01/2009,1400,23.36,23.43,23.36,23.43
12/01/2009,1500,23.43,23.45,23.41,23.41
12/01/2009,1700,23.42,23.45,23.41,23.45
12/01/2009,1800,23.45,23.45,23.40,23.44
12/01/2009,1900,23.44,23.46,23.41,23.46
12/01/2009,2000,23.44,23.46,23.44,23.46
12/01/2009,2015,23.43,23.47,23.42,23.42
12/02/2009,300,23.42,23.42,23.42,23.42
12/02/2009,400,23.45,23.45,23.45,23.45
12/02/2009,500,23.45,23.45,23.45,23.45
12/02/2009,600,23.45,23.47,23.45,23.47
12/02/2009,700,23.48,23.48,23.47,23.47
12/02/2009,800,23.47,23.47,23.47,23.47
12/02/2009,1000,23.48,23.50,23.48,23.50
12/02/2009,1200,23.50,23.50,23.50,23.50
12/02/2009,1300,23.50,23.50,23.48,23.48
12/02/2009,1400,23.48,23.48,23.41,23.41
12/02/2009,1500,23.45,23.45,23.45,23.45
12/02/2009,1700,23.43,23.51,23.40,23.48
12/02/2009,1800,23.48,23.49,23.42,23.48
12/02/2009,1900,23.46,23.47,23.43,23.43
12/02/2009,2000,23.43,23.43,23.42,23.43
12/02/2009,2015,23.45,23.45,23.40,23.43
12/03/2009,400,23.36,23.36,23.34,23.34
12/03/2009,500,23.34,23.34,23.34,23.34
12/03/2009,800,23.39,23.39,23.39,23.39
12/03/2009,900,23.40,23.40,23.40,23.40
12/03/2009,1000,23.40,23.40,23.40,23.40
12/03/2009,1100,23.41,23.47,23.41,23.45
12/03/2009,1200,23.45,23.45,23.45,23.45
12/03/2009,1300,23.45,23.51,23.45,23.50
12/03/2009,1400,23.50,23.50,23.50,23.50
12/03/2009,1500,23.50,23.50,23.48,23.50
12/03/2009,1700,23.50,23.61,23.49,23.57
12/03/2009,1800,23.59,23.68,23.56,23.61
12/03/2009,1900,23.64,23.69,23.64,23.66
12/03/2009,2000,23.69,23.73,23.68,23.68
12/03/2009,2015,23.68,23.72,23.68,23.72
12/04/2009,300,23.73,23.73,23.70,23.72
12/04/2009,400,23.72,23.72,23.72,23.72
12/04/2009,500,23.72,23.72,23.72,23.72
12/04/2009,600,23.72,23.72,23.72,23.72
12/04/2009,800,23.73,23.73,23.73,23.73
12/04/2009,900,23.73,23.73,23.73,23.73
12/04/2009,1000,23.75,23.76,23.75,23.76
12/04/2009,1200,23.76,23.76,23.76,23.76
12/04/2009,1300,23.76,23.77,23.72,23.77
12/04/2009,1400,23.77,23.77,23.75,23.75
12/04/2009,1500,23.75,23.75,23.75,23.75
12/04/2009,1700,23.71,23.77,23.71,23.72
12/04/2009,1800,23.72,23.73,23.61,23.61
12/04/2009,1900,23.63,23.66,23.63,23.65
12/04/2009,2000,23.66,23.74,23.66,23.72
12/04/2009,2015,23.72,23.73,23.68,23.73
12/07/2009,600,23.72,23.75,23.72,23.75
12/07/2009,1000,23.70,23.70,23.70,23.70
12/07/2009,1100,23.70,23.70,23.70,23.70
12/07/2009,1200,23.73,23.73,23.73,23.73
12/07/2009,1300,23.71,23.71,23.66,23.66
12/07/2009,1400,23.65,23.65,23.61,23.61
12/07/2009,1700,23.61,23.64,23.41,23.50
12/07/2009,1800,23.50,23.52,23.32,23.40
12/07/2009,1900,23.40,23.57,23.40,23.52
12/07/2009,2000,23.52,23.59,23.50,23.57
12/07/2009,2015,23.57,23.61,23.56,23.61
12/08/2009,300,23.52,23.54,23.52,23.54
12/08/2009,500,23.56,23.56,23.56,23.56
12/08/2009,600,23.50,23.50,23.50,23.50
12/08/2009,900,23.52,23.52,23.52,23.52
12/08/2009,1000,23.48,23.56,23.48,23.56
12/08/2009,1100,23.52,23.52,23.52,23.52
12/08/2009,1200,23.52,23.56,23.52,23.56
12/08/2009,1300,23.59,23.59,23.55,23.55
12/08/2009,1400,23.52,23.52,23.45,23.45
12/08/2009,1500,23.41,23.41,23.41,23.41
12/08/2009,1700,23.40,23.45,23.30,23.39
12/08/2009,1800,23.40,23.43,23.36,23.36
12/08/2009,1900,23.39,23.43,23.39,23.41
12/08/2009,2000,23.40,23.41,23.38,23.38
12/08/2009,2015,23.35,23.35,23.29,23.29
12/09/2009,300,23.27,23.27,23.25,23.25
12/09/2009,400,23.25,23.25,23.22,23.22
12/09/2009,500,23.21,23.23,23.20,23.22
12/09/2009,600,23.23,23.30,23.22,23.30
12/09/2009,700,23.30,23.33,23.30,23.33
12/09/2009,800,23.37,23.37,23.37,23.37
12/09/2009,1000,23.38,23.41,23.38,23.41
12/09/2009,1200,23.39,23.39,23.39,23.39
12/09/2009,1300,23.37,23.37,23.30,23.34
12/09/2009,1700,23.35,23.59,23.34,23.51
12/09/2009,1800,23.56,23.57,23.47,23.47
12/09/2009,1900,23.47,23.69,23.45,23.59
12/09/2009,2000,23.54,23.56,23.51,23.52
12/09/2009,2015,23.52,23.55,23.48,23.50
12/10/2009,400,23.63,23.63,23.63,23.63
12/10/2009,500,23.66,23.67,23.63,23.67
12/10/2009,600,23.68,23.68,23.68,23.68
12/10/2009,900,23.68,23.69,23.68,23.69
12/10/2009,1000,23.65,23.65,23.59,23.59
12/10/2009,1200,23.59,23.68,23.59,23.68
12/10/2009,1300,23.59,23.67,23.58,23.58
12/10/2009,1400,23.61,23.65,23.61,23.61
12/10/2009,1500,23.66,23.66,23.66,23.66
12/10/2009,1700,23.57,23.66,23.48,23.66
12/10/2009,1800,23.66,23.68,23.55,23.68
12/10/2009,1900,23.66,23.68,23.61,23.63
12/10/2009,2000,23.63,23.64,23.62,23.63
12/10/2009,2015,23.63,23.65,23.59,23.64
12/11/2009,300,23.65,23.65,23.65,23.65
12/11/2009,400,23.66,23.66,23.66,23.66
12/11/2009,500,23.68,23.68,23.68,23.68
12/11/2009,600,23.66,23.66,23.66,23.66
12/11/2009,800,23.67,23.67,23.67,23.67
12/11/2009,1000,23.66,23.68,23.65,23.68
12/11/2009,1100,23.70,23.70,23.70,23.70
12/11/2009,1200,23.72,23.73,23.71,23.71
12/11/2009,1300,23.74,23.75,23.74,23.75
12/11/2009,1400,23.70,23.71,23.70,23.71
12/11/2009,1700,23.70,23.72,23.58,23.63
12/11/2009,1800,23.63,23.65,23.61,23.61
12/11/2009,1900,23.62,23.65,23.58,23.63
12/11/2009,2000,23.63,23.65,23.61,23.61
12/11/2009,2015,23.64,23.66,23.64,23.66
12/14/2009,300,23.73,23.73,23.73,23.73
12/14/2009,400,23.72,23.72,23.72,23.72
12/14/2009,700,23.73,23.73,23.73,23.73
12/14/2009,800,23.75,23.75,23.75,23.75
12/14/2009,900,23.70,23.70,23.70,23.70
12/14/2009,1000,23.68,23.68,23.66,23.66
12/14/2009,1200,23.67,23.67,23.67,23.67
12/14/2009,1300,23.68,23.68,23.68,23.68
12/14/2009,1500,23.68,23.70,23.68,23.70
12/14/2009,1700,23.70,23.84,23.55,23.77
12/14/2009,1800,23.75,23.86,23.75,23.82
12/14/2009,1900,23.80,23.82,23.80,23.82
12/14/2009,2000,23.82,23.92,23.82,23.92
12/14/2009,2015,23.92,23.98,23.92,23.98
12/15/2009,300,23.91,23.91,23.91,23.91
12/15/2009,400,23.93,23.95,23.93,23.94
12/15/2009,600,23.95,23.95,23.95,23.95
12/15/2009,900,23.93,23.93,23.87,23.87
12/15/2009,1000,23.88,23.88,23.86,23.86
12/15/2009,1100,23.86,23.88,23.86,23.88
12/15/2009,1200,23.87,23.87,23.87,23.87
12/15/2009,1300,23.87,23.87,23.84,23.84
12/15/2009,1400,23.84,23.84,23.84,23.84
12/15/2009,1500,23.84,23.84,23.84,23.84
12/15/2009,1700,23.82,23.84,23.72,23.81
12/15/2009,1800,23.78,23.82,23.77,23.77
12/15/2009,1900,23.80,23.84,23.77,23.80
12/15/2009,2000,23.82,23.86,23.82,23.86
12/15/2009,2015,23.86,23.86,23.82,23.86
12/16/2009,300,23.84,23.84,23.84,23.84
12/16/2009,900,23.84,23.86,23.84,23.86
12/16/2009,1000,23.77,23.78,23.77,23.78
12/16/2009,1200,23.86,23.87,23.86,23.87
12/16/2009,1300,23.85,23.85,23.79,23.79
12/16/2009,1400,23.80,23.80,23.71,23.71
12/16/2009,1500,23.70,23.70,23.59,23.60
12/16/2009,1700,23.64,23.66,23.36,23.36
12/16/2009,1800,23.36,23.36,23.36,23.36
12/16/2009,1900,23.36,23.36,23.36,23.36
12/16/2009,2000,23.36,23.36,23.36,23.36
12/17/2009,300,23.09,23.10,23.09,23.10
12/17/2009,400,23.13,23.14,23.07,23.07
12/17/2009,500,23.11,23.15,23.09,23.09
12/17/2009,600,23.07,23.07,23.02,23.04
12/17/2009,700,23.10,23.10,23.02,23.03
12/17/2009,800,23.05,23.05,23.00,23.00
12/17/2009,900,23.00,23.00,22.86,22.86
12/17/2009,1000,22.86,22.86,22.80,22.80
12/17/2009,1100,22.80,22.80,22.70,22.70
12/17/2009,1200,22.82,22.82,22.68,22.70
12/17/2009,1300,22.74,22.80,22.74,22.80
12/17/2009,1400,22.79,22.84,22.73,22.84
12/17/2009,1500,22.82,22.82,22.75,22.76
12/17/2009,1700,22.78,22.88,22.67,22.80
12/17/2009,1800,22.84,22.91,22.80,22.84
12/17/2009,1900,22.86,22.92,22.86,22.88
12/17/2009,2000,22.91,22.97,22.81,22.81
12/17/2009,2015,22.80,22.81,22.78,22.78
12/18/2009,300,22.81,22.89,22.81,22.89
12/18/2009,400,22.88,22.88,22.88,22.88
12/18/2009,500,22.88,22.88,22.88,22.88
12/18/2009,600,22.93,22.95,22.93,22.93
12/18/2009,900,22.89,22.89,22.81,22.81
12/18/2009,1000,22.81,22.82,22.81,22.82
12/18/2009,1300,22.90,22.90,22.81,22.82
12/18/2009,1400,22.82,22.82,22.77,22.77
12/18/2009,1500,22.77,22.78,22.75,22.78
12/18/2009,1700,22.79,22.79,22.71,22.75
12/18/2009,1800,22.80,22.84,22.77,22.83
12/18/2009,1900,22.83,22.92,22.83,22.91
12/18/2009,2000,22.93,22.93,22.88,22.88
12/18/2009,2015,22.90,22.95,22.90,22.93
12/21/2009,300,22.97,22.97,22.97,22.97
12/21/2009,500,22.98,23.00,22.97,22.97
12/21/2009,700,23.01,23.01,23.01,23.01
12/21/2009,800,23.02,23.02,23.02,23.02
12/21/2009,1000,22.98,22.98,22.94,22.94
12/21/2009,1100,22.94,22.94,22.91,22.91
12/21/2009,1400,22.96,22.96,22.95,22.96
12/21/2009,1700,22.95,22.95,22.87,22.91
12/21/2009,1800,22.91,22.93,22.91,22.93
12/21/2009,1900,22.93,22.93,22.72,22.72
12/21/2009,2000,22.73,22.82,22.72,22.80
12/21/2009,2015,22.80,22.80,22.73,22.73
12/22/2009,500,22.73,22.73,22.73,22.73
12/22/2009,1400,22.72,22.74,22.71,22.74
12/22/2009,1500,22.73,22.73,22.73,22.73
12/22/2009,1700,22.70,22.70,22.47,22.50
12/22/2009,1800,22.50,22.50,22.30,22.36
12/22/2009,1900,22.36,22.39,22.33,22.37
12/22/2009,2000,22.36,22.39,22.36,22.39
12/22/2009,2015,22.39,22.40,22.38,22.40
12/23/2009,400,22.31,22.31,22.25,22.25
12/23/2009,500,22.25,22.25,22.25,22.25
12/23/2009,600,22.28,22.28,22.28,22.28
12/23/2009,700,22.25,22.25,22.25,22.25
12/23/2009,800,22.25,22.25,22.25,22.25
12/23/2009,900,22.23,22.29,22.22,22.29
12/23/2009,1200,22.23,22.23,22.23,22.23
12/23/2009,1300,22.23,22.23,22.23,22.23
12/23/2009,1400,22.27,22.32,22.27,22.32
12/23/2009,1700,22.30,22.41,22.30,22.41
12/23/2009,1800,22.47,22.76,22.47,22.57
12/23/2009,1900,22.55,22.66,22.50,22.61
12/23/2009,2000,22.64,22.80,22.63,22.79
12/23/2009,2015,22.77,22.81,22.77,22.81
12/24/2009,300,22.86,22.88,22.86,22.88
12/24/2009,1000,22.89,22.89,22.89,22.89
12/24/2009,1400,22.82,22.82,22.82,22.82
12/24/2009,1700,22.81,22.84,22.63,22.63
12/24/2009,1800,22.66,22.73,22.59,22.73
12/24/2009,1900,22.75,22.75,22.61,22.61
12/28/2009,400,22.64,22.68,22.64,22.68
12/28/2009,500,22.68,22.68,22.68,22.68
12/28/2009,600,22.75,22.75,22.75,22.75
12/28/2009,700,22.77,22.78,22.77,22.78
12/28/2009,1100,22.79,22.80,22.79,22.80
12/28/2009,1300,22.76,22.76,22.76,22.76
12/28/2009,1400,22.80,22.80,22.80,22.80
12/28/2009,1700,22.73,22.91,22.70,22.88
12/28/2009,1800,22.81,22.81,22.77,22.77
12/28/2009,1900,22.73,22.79,22.73,22.79
12/28/2009,2000,22.70,22.72,22.70,22.70
12/28/2009,2015,22.68,22.70,22.68,22.70
12/29/2009,500,22.73,22.73,22.73,22.73
12/29/2009,800,22.72,22.72,22.72,22.72
12/29/2009,1000,22.70,22.70,22.70,22.70
12/29/2009,1200,22.68,22.68,22.68,22.68
12/29/2009,1300,22.65,22.65,22.64,22.64
12/29/2009,1700,22.66,22.66,22.50,22.50
12/29/2009,1800,22.50,22.50,22.46,22.46
12/29/2009,1900,22.46,22.50,22.45,22.50
12/29/2009,2000,22.52,22.55,22.48,22.55
12/30/2009,300,22.50,22.50,22.50,22.50
12/30/2009,1200,22.50,22.50,22.50,22.50
12/30/2009,1400,22.52,22.52,22.52,22.52
12/30/2009,1500,22.52,22.52,22.52,22.52
12/30/2009,1700,22.50,22.50,22.38,22.41
12/30/2009,1800,22.32,22.43,22.32,22.39
12/30/2009,1900,22.39,22.39,22.39,22.39
12/30/2009,2000,22.41,22.41,22.32,22.32
12/30/2009,2015,22.31,22.31,22.29,22.31
12/31/2009,300,22.34,22.36,22.33,22.34
12/31/2009,400,22.34,22.34,22.33,22.33
12/31/2009,900,22.40,22.42,22.40,22.42
12/31/2009,1100,22.41,22.41,22.41,22.41
12/31/2009,1300,22.41,22.41,22.41,22.41
12/31/2009,1400,22.41,22.42,22.41,22.42
12/31/2009,1500,22.39,22.39,22.32,22.32
12/31/2009,1700,22.34,22.39,22.25,22.35
12/31/2009,1800,22.36,22.38,22.30,22.34
12/31/2009,1900,22.36,22.39,22.34,22.39
12/31/2009,2000,22.39,22.63,22.39,22.44
12/31/2009,2015,22.44,22.59,22.43,22.59
01/04/2010,300,22.75,22.77,22.73,22.77
01/04/2010,400,22.75,22.85,22.75,22.84
01/04/2010,500,22.84,22.84,22.84,22.84
01/04/2010,800,22.81,22.81,22.80,22.80
01/04/2010,900,22.83,22.83,22.83,22.83
01/04/2010,1000,22.84,22.89,22.84,22.86
01/04/2010,1100,22.90,22.96,22.88,22.88
01/04/2010,1300,22.91,22.91,22.88,22.89
01/04/2010,1400,22.91,22.92,22.87,22.87
01/04/2010,1500,22.91,22.91,22.83,22.83
01/04/2010,1700,22.86,22.93,22.78,22.82
01/04/2010,1800,22.82,22.84,22.73,22.78
01/04/2010,1900,22.76,22.77,22.72,22.74
01/04/2010,2000,22.74,22.78,22.72,22.75
01/04/2010,2015,22.77,22.86,22.74,22.85
01/05/2010,300,22.77,22.83,22.77,22.83
01/05/2010,400,22.82,22.82,22.80,22.80
01/05/2010,600,22.80,22.80,22.78,22.78
01/05/2010,700,22.80,22.80,22.78,22.78
01/05/2010,900,22.80,22.83,22.80,22.83
01/05/2010,1000,22.86,22.86,22.83,22.83
01/05/2010,1100,22.83,22.83,22.83,22.83
01/05/2010,1200,22.82,22.83,22.82,22.83
01/05/2010,1300,22.82,22.82,22.82,22.82
01/05/2010,1500,22.81,22.81,22.81,22.81
01/05/2010,1700,22.81,22.82,22.76,22.80
01/05/2010,1800,22.82,22.83,22.77,22.82
01/05/2010,1900,22.84,22.85,22.70,22.78
01/05/2010,2000,22.77,22.81,22.69,22.79
01/05/2010,2015,22.75,22.80,22.73,22.75
01/06/2010,300,22.72,22.72,22.70,22.70
01/06/2010,400,22.70,22.70,22.48,22.57
01/06/2010,500,22.62,22.90,22.56,22.90
01/06/2010,600,22.80,22.80,22.77,22.77
01/06/2010,700,22.74,22.74,22.73,22.73
01/06/2010,800,22.73,22.81,22.73,22.81
01/06/2010,900,22.84,22.85,22.84,22.85
01/06/2010,1000,22.83,22.86,22.83,22.85
01/06/2010,1100,22.81,22.81,22.81,22.81
01/06/2010,1200,22.86,22.86,22.86,22.86
01/06/2010,1300,22.80,22.80,22.80,22.80
01/06/2010,1400,22.77,22.80,22.77,22.80
01/06/2010,1700,22.84,22.91,22.61,22.68
01/06/2010,1800,22.70,22.77,22.66,22.70
01/06/2010,1900,22.76,22.82,22.75,22.82
01/06/2010,2000,22.81,22.82,22.70,22.77
01/06/2010,2015,22.79,22.79,22.75,22.75
01/07/2010,400,22.74,22.74,22.74,22.74
01/07/2010,500,22.70,22.70,22.68,22.68
01/07/2010,600,22.75,22.75,22.75,22.75
01/07/2010,900,22.68,22.74,22.68,22.74
01/07/2010,1000,22.70,22.70,22.70,22.70
01/07/2010,1100,22.68,22.68,22.68,22.68
01/07/2010,1300,22.66,22.69,22.66,22.68
01/07/2010,1400,22.70,22.75,22.70,22.75
01/07/2010,1700,22.72,22.73,22.64,22.68
01/07/2010,1800,22.73,22.73,22.65,22.65
01/07/2010,2000,22.65,22.68,22.64,22.64
01/07/2010,2015,22.67,22.71,22.65,22.71
01/08/2010,400,22.66,22.72,22.57,22.72
01/08/2010,500,22.65,22.65,22.65,22.65
01/08/2010,600,22.61,22.61,22.61,22.61
01/08/2010,800,22.61,22.61,22.61,22.61
01/08/2010,900,22.60,22.60,22.60,22.60
01/08/2010,1000,22.66,22.66,22.66,22.66
01/08/2010,1300,22.61,22.61,22.53,22.53
01/08/2010,1400,22.60,22.60,22.50,22.50
01/08/2010,1700,22.54,22.61,22.47,22.48
01/08/2010,1800,22.54,22.55,22.50,22.52
01/08/2010,1900,22.53,22.65,22.53,22.65
01/08/2010,2000,22.61,22.65,22.59,22.60
01/08/2010,2015,22.65,22.67,22.61,22.67
01/11/2010,300,22.64,22.78,22.64,22.78
01/11/2010,400,22.77,22.77,22.68,22.68
01/11/2010,500,22.75,22.75,22.75,22.75
01/11/2010,600,22.75,22.75,22.75,22.75
01/11/2010,1100,22.73,22.73,22.73,22.73
01/11/2010,1200,22.68,22.68,22.68,22.68
01/11/2010,1300,22.67,22.67,22.57,22.65
01/11/2010,1400,22.68,22.68,22.59,22.68
01/11/2010,1700,22.68,22.68,22.50,22.56
01/11/2010,1800,22.56,22.57,22.45,22.52
01/11/2010,1900,22.54,22.55,22.45,22.48
01/11/2010,2000,22.52,22.56,22.49,22.50
01/11/2010,2015,22.49,22.50,22.46,22.50
01/12/2010,300,22.51,22.53,22.48,22.52
01/12/2010,400,22.48,22.48,22.39,22.39
01/12/2010,500,22.39,22.40,22.39,22.40
01/12/2010,700,22.41,22.41,22.41,22.41
01/12/2010,800,22.41,22.41,22.41,22.41
01/12/2010,900,22.40,22.40,22.40,22.40
01/12/2010,1000,22.40,22.40,22.40,22.40
01/12/2010,1100,22.39,22.39,22.39,22.39
01/12/2010,1200,22.39,22.39,22.37,22.37
01/12/2010,1300,22.39,22.40,22.39,22.40
01/12/2010,1400,22.35,22.35,22.35,22.35
01/12/2010,1500,22.35,22.35,22.34,22.35
01/12/2010,1700,22.29,22.29,21.99,22.04
01/12/2010,1800,22.06,22.10,22.02,22.08
01/12/2010,1900,22.09,22.10,22.05,22.05
01/12/2010,2000,22.04,22.10,21.99,22.10
01/12/2010,2015,22.04,22.07,21.99,22.03
01/13/2010,300,21.96,21.96,21.94,21.94
01/13/2010,400,21.94,21.94,21.94,21.94
01/13/2010,500,21.98,22.05,21.96,22.05
01/13/2010,600,22.05,22.08,22.05,22.08
01/13/2010,700,22.07,22.07,22.05,22.05
01/13/2010,900,21.99,21.99,21.99,21.99
01/13/2010,1000,21.97,21.97,21.95,21.97
01/13/2010,1100,22.05,22.05,22.05,22.05
01/13/2010,1200,22.05,22.06,22.05,22.06
01/13/2010,1400,22.00,22.00,21.98,21.98
01/13/2010,1500,21.97,21.97,21.95,21.95
01/13/2010,1700,21.93,21.93,21.80,21.82
01/13/2010,1800,21.84,21.84,21.81,21.82
01/13/2010,1900,21.82,21.82,21.75,21.78
01/13/2010,2000,21.77,21.81,21.77,21.77
01/13/2010,2015,21.77,21.77,21.59,21.63
01/14/2010,300,21.81,21.82,21.81,21.82
01/14/2010,400,21.82,21.82,21.82,21.82
01/14/2010,500,21.80,21.80,21.79,21.79
01/14/2010,600,21.78,21.78,21.78,21.78
01/14/2010,900,21.73,21.73,21.73,21.73
01/14/2010,1000,21.73,21.73,21.72,21.72
01/14/2010,1200,21.77,21.77,21.73,21.73
01/14/2010,1400,21.73,21.75,21.68,21.75
01/14/2010,1500,21.74,21.74,21.74,21.74
01/14/2010,1700,21.77,21.83,21.65,21.74
01/14/2010,1800,21.73,21.75,21.68,21.69
01/14/2010,1900,21.69,21.73,21.66,21.68
01/14/2010,2000,21.68,21.70,21.66,21.68
01/14/2010,2015,21.70,21.73,21.69,21.73
01/15/2010,300,21.78,21.78,21.75,21.75
01/15/2010,400,21.75,21.75,21.75,21.75
01/15/2010,500,21.76,21.77,21.76,21.77
01/15/2010,800,21.78,21.78,21.72,21.72
01/15/2010,900,21.70,21.70,21.70,21.70
01/15/2010,1000,21.70,21.70,21.70,21.70
01/15/2010,1300,21.70,21.70,21.70,21.70
01/15/2010,1400,21.72,21.72,21.68,21.72
01/15/2010,1700,21.74,21.74,21.65,21.68
01/15/2010,1800,21.70,21.76,21.68,21.68
01/15/2010,1900,21.68,21.73,21.68,21.73
01/15/2010,2000,21.73,21.73,21.65,21.65
01/15/2010,2015,21.65,21.67,21.63,21.67
01/19/2010,300,21.75,21.82,21.75,21.79
01/19/2010,400,21.79,21.79,21.75,21.75
01/19/2010,500,21.75,21.78,21.75,21.78
01/19/2010,800,21.79,21.79,21.79,21.79
01/19/2010,1000,21.77,21.77,21.77,21.77
01/19/2010,1100,21.76,21.76,21.76,21.76
01/19/2010,1200,21.76,21.76,21.76,21.76
01/19/2010,1300,21.75,21.75,21.75,21.75
01/19/2010,1400,21.76,21.76,21.63,21.64
01/19/2010,1500,21.68,21.68,21.68,21.68
01/19/2010,1700,21.68,21.70,21.38,21.52
01/19/2010,1800,21.52,21.54,21.50,21.53
01/19/2010,1900,21.52,21.52,21.50,21.50
01/19/2010,2000,21.52,21.57,21.52,21.57
01/19/2010,2015,21.57,21.61,21.55,21.61
01/20/2010,300,21.64,21.67,21.64,21.66
01/20/2010,400,21.65,21.65,21.65,21.65
01/20/2010,600,21.65,21.66,21.65,21.66
01/20/2010,900,21.65,21.65,21.64,21.64
01/20/2010,1000,21.63,21.63,21.61,21.61
01/20/2010,1100,21.61,21.61,21.48,21.50
01/20/2010,1200,21.49,21.49,21.49,21.49
01/20/2010,1300,21.53,21.53,21.48,21.48
01/20/2010,1500,21.49,21.52,21.49,21.52
01/20/2010,1700,21.50,21.50,21.21,21.26
01/20/2010,1800,21.27,21.30,21.19,21.23
01/20/2010,1900,21.23,21.28,21.22,21.28
01/20/2010,2000,21.25,21.26,21.18,21.18
01/20/2010,2015,21.20,21.22,21.14,21.14
01/21/2010,300,21.11,21.11,21.09,21.11
01/21/2010,400,21.09,21.17,21.09,21.17
01/21/2010,600,21.15,21.18,21.15,21.18
01/21/2010,700,21.18,21.20,21.18,21.20
01/21/2010,800,21.22,21.22,21.22,21.22
01/21/2010,900,21.20,21.21,21.18,21.18
01/21/2010,1000,21.18,21.18,21.18,21.18
01/21/2010,1100,21.19,21.19,21.17,21.18
01/21/2010,1300,21.16,21.16,21.16,21.16
01/21/2010,1400,21.17,21.18,21.16,21.17
01/21/2010,1500,21.16,21.17,21.16,21.17
01/21/2010,1700,21.13,21.33,21.09,21.33
01/21/2010,1800,21.34,21.38,21.31,21.34
01/21/2010,1900,21.38,21.45,21.37,21.37
01/21/2010,2000,21.38,21.56,21.38,21.56
01/21/2010,2015,21.53,21.57,21.51,21.56
01/22/2010,300,21.52,21.52,21.48,21.48
01/22/2010,400,21.46,21.46,21.46,21.46
01/22/2010,500,21.45,21.45,21.44,21.44
01/22/2010,600,21.43,21.43,21.43,21.43
01/22/2010,900,21.43,21.43,21.40,21.40
01/22/2010,1000,21.40,21.40,21.40,21.40
01/22/2010,1300,21.39,21.39,21.35,21.39
01/22/2010,1500,21.40,21.40,21.40,21.40
01/22/2010,1700,21.38,21.56,21.34,21.54
01/22/2010,1800,21.50,21.55,21.46,21.48
01/22/2010,1900,21.48,21.52,21.43,21.52
01/22/2010,2000,21.53,21.93,21.53,21.91
01/22/2010,2015,21.89,21.90,21.81,21.86
01/25/2010,300,21.80,21.81,21.76,21.81
01/25/2010,400,21.74,21.74,21.73,21.73
01/25/2010,600,21.82,21.82,21.82,21.82
01/25/2010,700,21.82,21.82,21.82,21.82
01/25/2010,1000,21.85,21.88,21.85,21.88
01/25/2010,1100,21.89,21.89,21.88,21.89
01/25/2010,1200,21.88,21.88,21.88,21.88
01/25/2010,1300,21.82,21.82,21.82,21.82
01/25/2010,1400,21.82,21.82,21.81,21.81
01/25/2010,1500,21.85,21.85,21.85,21.85
01/25/2010,1700,21.89,21.89,21.73,21.83
01/25/2010,1800,21.82,21.86,21.79,21.79
01/25/2010,1900,21.81,21.82,21.75,21.79
01/25/2010,2000,21.80,21.81,21.77,21.79
01/25/2010,2015,21.78,21.87,21.77,21.79
01/26/2010,300,21.87,21.88,21.87,21.88
01/26/2010,400,21.84,21.84,21.83,21.83
01/26/2010,500,21.86,21.86,21.83,21.85
01/26/2010,600,21.86,21.86,21.86,21.86
01/26/2010,700,21.81,21.81,21.80,21.80
01/26/2010,800,21.83,21.83,21.83,21.83
01/26/2010,900,21.79,21.79,21.79,21.79
01/26/2010,1000,21.79,21.79,21.77,21.77
01/26/2010,1100,21.82,21.82,21.82,21.82
01/26/2010,1200,21.76,21.76,21.73,21.73
01/26/2010,1300,21.72,21.72,21.68,21.68
01/26/2010,1400,21.70,21.70,21.68,21.68
01/26/2010,1500,21.68,21.68,21.68,21.68
01/26/2010,1700,21.68,21.75,21.61,21.72
01/26/2010,1800,21.75,21.83,21.74,21.83
01/26/2010,1900,21.83,21.84,21.80,21.80
01/26/2010,2000,21.81,21.83,21.81,21.81
01/26/2010,2015,21.80,21.81,21.77,21.79
01/27/2010,400,21.83,21.84,21.83,21.84
01/27/2010,500,21.84,21.84,21.84,21.84
01/27/2010,600,21.84,21.84,21.84,21.84
01/27/2010,800,21.84,21.84,21.84,21.84
01/27/2010,900,21.86,21.88,21.86,21.88
01/27/2010,1000,21.83,21.83,21.82,21.83
01/27/2010,1100,21.83,21.83,21.83,21.83
01/27/2010,1300,21.86,21.86,21.86,21.86
01/27/2010,1400,21.83,21.83,21.83,21.83
01/27/2010,1500,21.84,21.84,21.84,21.84
01/27/2010,1700,21.83,21.95,21.79,21.81
01/27/2010,1800,21.80,21.83,21.76,21.79
01/27/2010,1900,21.79,21.82,21.70,21.70
01/27/2010,2000,21.70,21.75,21.68,21.69
01/27/2010,2015,21.71,21.74,21.66,21.73
01/28/2010,300,21.67,21.69,21.66,21.68
01/28/2010,400,21.70,21.70,21.70,21.70
01/28/2010,500,21.70,21.72,21.70,21.72
01/28/2010,1000,21.72,21.77,21.72,21.77
01/28/2010,1200,21.68,21.68,21.68,21.68
01/28/2010,1300,21.68,21.68,21.68,21.68
01/28/2010,1500,21.69,21.75,21.68,21.75
01/28/2010,1700,21.73,21.73,21.66,21.66
01/28/2010,1800,21.66,21.66,21.44,21.54
01/28/2010,1900,21.50,21.55,21.50,21.54
01/28/2010,2000,21.55,21.55,21.48,21.52
01/28/2010,2015,21.54,21.61,21.54,21.58
01/29/2010,300,21.59,21.60,21.59,21.60
01/29/2010,500,21.61,21.61,21.61,21.61
01/29/2010,600,21.61,21.61,21.61,21.61
01/29/2010,700,21.61,21.61,21.61,21.61
01/29/2010,900,21.64,21.67,21.64,21.67
01/29/2010,1000,21.68,21.68,21.68,21.68
01/29/2010,1100,21.68,21.70,21.68,21.70
01/29/2010,1300,21.66,21.66,21.66,21.66
01/29/2010,1400,21.68,21.68,21.68,21.68
01/29/2010,1700,21.63,21.88,21.63,21.79
01/29/2010,1800,21.79,21.89,21.75,21.85
01/29/2010,1900,21.86,21.90,21.86,21.86
01/29/2010,2000,21.86,21.96,21.84,21.93
01/29/2010,2015,21.91,21.92,21.86,21.86
02/01/2010,300,21.80,21.86,21.78,21.86
02/01/2010,400,21.86,21.88,21.79,21.88
02/01/2010,600,21.81,21.81,21.81,21.81
02/01/2010,700,21.80,21.80,21.80,21.80
02/01/2010,800,21.86,21.86,21.86,21.86
02/01/2010,1200,21.83,21.83,21.83,21.83
02/01/2010,1300,21.82,21.82,21.82,21.82
02/01/2010,1400,21.80,21.80,21.80,21.80
02/01/2010,1700,21.79,21.85,21.79,21.80
02/01/2010,1800,21.79,21.83,21.75,21.83
02/01/2010,1900,21.82,21.82,21.81,21.81
02/01/2010,2000,21.83,21.86,21.83,21.83
02/01/2010,2015,21.83,21.87,21.81,21.83
02/02/2010,300,21.82,21.93,21.82,21.92
02/02/2010,400,21.93,21.93,21.86,21.91
02/02/2010,500,21.91,21.91,21.91,21.91
02/02/2010,600,21.91,21.93,21.91,21.93
02/02/2010,700,21.93,21.93,21.93,21.93
02/02/2010,1000,21.92,21.92,21.92,21.92
02/02/2010,1200,21.92,22.01,21.92,22.01
02/02/2010,1300,21.99,22.01,21.98,21.99
02/02/2010,1400,22.02,22.02,22.02,22.02
02/02/2010,1700,22.11,22.13,22.02,22.08
02/02/2010,1800,22.05,22.05,22.00,22.02
02/02/2010,1900,22.05,22.05,22.02,22.04
02/02/2010,2000,22.05,22.09,22.03,22.09
02/02/2010,2015,22.07,22.14,22.07,22.11
02/03/2010,300,22.11,22.12,22.11,22.11
02/03/2010,400,22.11,22.11,22.08,22.08
02/03/2010,500,22.08,22.09,22.08,22.09
02/03/2010,600,22.09,22.09,22.09,22.09
02/03/2010,700,22.09,22.10,22.09,22.10
02/03/2010,800,22.11,22.11,22.11,22.11
02/03/2010,900,22.11,22.12,22.11,22.12
02/03/2010,1100,22.13,22.15,22.13,22.15
02/03/2010,1200,22.15,22.15,22.15,22.15
02/03/2010,1300,22.15,22.16,22.15,22.16
02/03/2010,1400,22.16,22.17,22.16,22.17
02/03/2010,1500,22.16,22.18,22.16,22.17
02/03/2010,1700,22.10,22.11,21.96,22.00
02/03/2010,1800,22.02,22.07,22.02,22.04
02/03/2010,1900,22.04,22.06,22.04,22.04
02/03/2010,2000,22.05,22.09,22.04,22.07
02/03/2010,2015,22.06,22.08,22.03,22.08
02/04/2010,300,22.06,22.06,22.05,22.05
02/04/2010,500,22.05,22.07,22.05,22.07
02/04/2010,700,22.07,22.07,22.07,22.07
02/04/2010,900,22.04,22.04,22.04,22.04
02/04/2010,1000,22.04,22.05,22.04,22.05
02/04/2010,1100,22.05,22.05,22.05,22.05
02/04/2010,1200,22.06,22.08,22.06,22.08
02/04/2010,1300,22.10,22.12,22.10,22.11
02/04/2010,1400,22.11,22.13,22.11,22.11
02/04/2010,1700,22.07,22.33,22.07,22.15
02/04/2010,1800,22.16,22.22,22.04,22.08
02/04/2010,1900,22.05,22.10,21.71,21.91
02/04/2010,2000,21.91,21.93,21.81,21.91
02/04/2010,2015,21.93,21.93,21.82,21.86
02/05/2010,300,21.79,21.82,21.77,21.77
02/05/2010,400,21.78,21.82,21.78,21.82
02/05/2010,500,21.82,21.82,21.80,21.82
02/05/2010,600,21.82,21.82,21.82,21.82
02/05/2010,700,21.82,21.82,21.79,21.79
02/05/2010,900,21.82,21.86,21.82,21.86
02/05/2010,1000,21.82,21.88,21.79,21.88
02/05/2010,1100,21.90,21.92,21.90,21.92
02/05/2010,1200,21.88,21.88,21.88,21.88
02/05/2010,1300,21.90,21.93,21.90,21.91
02/05/2010,1400,21.95,21.97,21.95,21.97
02/05/2010,1500,21.92,21.92,21.92,21.92
02/05/2010,1700,21.91,21.92,21.77,21.80
02/05/2010,1800,21.80,21.80,21.74,21.80
02/05/2010,1900,21.80,21.80,21.79,21.80
02/05/2010,2000,21.80,21.80,21.71,21.77
02/05/2010,2015,21.78,21.79,21.73,21.79
02/08/2010,300,21.74,21.81,21.74,21.81
02/08/2010,400,21.80,21.81,21.80,21.81
02/08/2010,500,21.75,21.79,21.73,21.78
02/08/2010,600,21.77,21.77,21.77,21.77
02/08/2010,800,21.80,21.80,21.78,21.78
02/08/2010,900,21.78,21.80,21.78,21.80
02/08/2010,1000,21.80,21.82,21.80,21.82
02/08/2010,1200,21.79,21.79,21.78,21.78
02/08/2010,1300,21.78,21.78,21.78,21.78
02/08/2010,1400,21.78,21.78,21.78,21.78
02/08/2010,1500,21.82,21.82,21.82,21.82
02/08/2010,1700,21.81,21.89,21.75,21.86
02/08/2010,1800,21.86,21.89,21.84,21.86
02/08/2010,1900,21.86,21.88,21.84,21.87
02/08/2010,2000,21.84,21.87,21.83,21.85
02/08/2010,2015,21.87,22.00,21.87,22.00
02/09/2010,300,21.94,21.94,21.93,21.93
02/09/2010,400,21.93,21.93,21.93,21.93
02/09/2010,600,21.94,21.97,21.94,21.97
02/09/2010,1000,21.95,21.95,21.94,21.94
02/09/2010,1200,21.97,22.05,21.93,21.93
02/09/2010,1300,22.06,22.06,22.05,22.05
02/09/2010,1400,22.07,22.07,22.07,22.07
02/09/2010,1500,22.06,22.06,21.98,21.98
02/09/2010,1700,22.07,22.12,21.90,22.00
02/09/2010,1800,22.00,22.10,21.95,22.10
02/09/2010,1900,22.09,22.16,22.02,22.12
02/09/2010,2000,22.08,22.11,22.02,22.11
02/09/2010,2015,22.09,22.16,22.04,22.16
02/10/2010,400,22.18,22.18,22.15,22.15
02/10/2010,500,22.16,22.16,22.16,22.16
02/10/2010,700,22.12,22.12,22.12,22.12
02/10/2010,800,22.16,22.16,22.16,22.16
02/10/2010,1100,22.14,22.14,22.14,22.14
02/10/2010,1200,22.18,22.20,22.18,22.20
02/10/2010,1300,22.17,22.17,22.17,22.17
02/10/2010,1400,22.18,22.18,22.18,22.18
02/10/2010,1500,22.16,22.16,22.16,22.16
02/10/2010,1700,22.06,22.13,22.02,22.05
02/10/2010,1800,22.07,22.07,22.00,22.01
02/10/2010,1900,22.04,22.11,22.04,22.07
02/10/2010,2000,22.06,22.06,21.95,21.98
02/10/2010,2015,21.95,22.04,21.95,22.02
02/11/2010,300,22.05,22.05,22.05,22.05
02/11/2010,500,22.05,22.05,22.05,22.05
02/11/2010,600,22.05,22.06,22.05,22.06
02/11/2010,700,22.06,22.06,22.06,22.06
02/11/2010,800,22.03,22.03,21.98,21.98
02/11/2010,1100,22.01,22.01,22.01,22.01
02/11/2010,1400,22.00,22.00,22.00,22.00
02/11/2010,1700,22.02,22.09,21.98,22.00
02/11/2010,1800,21.98,22.08,21.97,22.00
02/11/2010,1900,22.00,22.06,21.98,22.04
02/11/2010,2000,22.04,22.06,22.03,22.06
02/11/2010,2015,22.06,22.06,22.02,22.05
02/12/2010,300,22.05,22.07,22.05,22.07
02/12/2010,400,22.08,22.08,22.08,22.08
02/12/2010,500,22.10,22.13,22.10,22.13
02/12/2010,800,22.13,22.13,22.13,22.13
02/12/2010,1200,22.13,22.18,22.13,22.18
02/12/2010,1300,22.05,22.05,22.03,22.03
02/12/2010,1400,22.02,22.02,22.02,22.02
02/12/2010,1500,22.04,22.04,22.04,22.04
02/12/2010,1700,22.03,22.03,21.96,22.00
02/12/2010,1800,21.98,22.08,21.98,22.08
02/12/2010,1900,22.08,22.14,21.98,21.98
02/12/2010,2000,22.01,22.02,21.93,21.94
02/12/2010,2015,21.94,21.97,21.93,21.95
02/16/2010,300,21.95,21.95,21.95,21.95
02/16/2010,600,21.95,21.97,21.91,21.91
02/16/2010,900,21.91,21.97,21.91,21.97
02/16/2010,1000,21.97,21.98,21.97,21.98
02/16/2010,1100,21.98,21.98,21.98,21.98
02/16/2010,1700,21.98,22.00,21.88,21.90
02/16/2010,1800,21.89,21.91,21.85,21.86
02/16/2010,1900,21.86,21.89,21.82,21.89
02/16/2010,2000,21.90,21.90,21.86,21.86
02/16/2010,2015,21.86,21.86,21.83,21.86
02/17/2010,300,21.85,21.85,21.84,21.84
02/17/2010,400,21.84,21.84,21.83,21.83
02/17/2010,500,21.83,21.83,21.82,21.82
02/17/2010,600,21.81,21.81,21.81,21.81
02/17/2010,700,21.81,21.81,21.80,21.80
02/17/2010,1000,21.84,21.91,21.78,21.78
02/17/2010,1100,21.79,21.79,21.78,21.78
02/17/2010,1200,21.78,21.78,21.78,21.78
02/17/2010,1300,21.79,21.79,21.79,21.79
02/17/2010,1400,21.79,21.79,21.79,21.79
02/17/2010,1700,21.78,21.80,21.48,21.48
02/17/2010,1800,21.48,21.51,21.36,21.43
02/17/2010,1900,21.44,21.45,21.37,21.38
02/17/2010,2000,21.38,21.44,21.34,21.38
02/17/2010,2015,21.36,21.36,21.34,21.34
02/18/2010,300,21.27,21.27,21.23,21.23
02/18/2010,400,21.24,21.24,21.24,21.24
02/18/2010,500,21.24,21.24,21.23,21.23
02/18/2010,600,21.22,21.22,21.19,21.19
02/18/2010,700,21.20,21.21,21.20,21.20
02/18/2010,800,21.20,21.20,21.20,21.20
02/18/2010,900,21.19,21.19,21.18,21.18
02/18/2010,1000,21.15,21.15,21.14,21.15
02/18/2010,1100,21.14,21.14,21.10,21.10
02/18/2010,1200,21.10,21.15,21.10,21.13
02/18/2010,1300,21.15,21.15,21.09,21.13
02/18/2010,1400,21.13,21.22,21.10,21.19
02/18/2010,1500,21.22,21.22,21.22,21.22
02/18/2010,1700,21.29,21.29,21.11,21.22
02/18/2010,1800,21.22,21.32,21.16,21.32
02/18/2010,1900,21.32,21.35,21.25,21.32
02/18/2010,2000,21.28,21.33,21.23,21.27
02/18/2010,2015,21.26,21.34,21.26,21.34
02/19/2010,300,21.31,21.33,21.31,21.32
02/19/2010,400,21.27,21.30,21.23,21.24
02/19/2010,500,21.23,21.28,21.23,21.28
02/19/2010,600,21.25,21.25,21.25,21.25
02/19/2010,700,21.28,21.28,21.25,21.25
02/19/2010,800,21.27,21.27,21.25,21.25
02/19/2010,900,21.25,21.25,21.24,21.24
02/19/2010,1000,21.25,21.25,21.25,21.25
02/19/2010,1100,21.25,21.27,21.23,21.23
02/19/2010,1300,21.22,21.22,21.21,21.21
02/19/2010,1400,21.22,21.23,21.22,21.23
02/19/2010,1500,21.25,21.27,21.25,21.27
02/19/2010,1700,21.29,21.30,21.20,21.20
02/19/2010,1800,21.20,21.31,21.17,21.25
02/19/2010,1900,21.29,21.29,21.23,21.24
02/19/2010,2000,21.24,21.29,21.24,21.28
02/19/2010,2015,21.28,21.32,21.28,21.31
02/22/2010,300,21.36,21.50,21.36,21.50
02/22/2010,400,21.50,21.57,21.41,21.51
02/22/2010,500,21.51,21.51,21.51,21.51
02/22/2010,600,21.55,21.55,21.50,21.50
02/22/2010,800,21.55,21.56,21.53,21.56
02/22/2010,900,21.45,21.45,21.41,21.41
02/22/2010,1000,21.50,21.50,21.50,21.50
02/22/2010,1100,21.48,21.49,21.48,21.49
02/22/2010,1200,21.48,21.48,21.48,21.48
02/22/2010,1300,21.50,21.50,21.40,21.40
02/22/2010,1400,21.43,21.50,21.43,21.50
02/22/2010,1500,21.40,21.40,21.40,21.40
02/22/2010,1700,21.34,21.40,20.88,21.22
02/22/2010,1800,21.16,21.28,21.05,21.20
02/22/2010,1900,21.25,21.25,21.15,21.18
02/22/2010,2000,21.23,21.23,21.13,21.14
02/22/2010,2015,21.15,21.21,21.15,21.19
02/23/2010,400,21.15,21.15,21.15,21.15
02/23/2010,900,21.16,21.16,21.11,21.11
02/23/2010,1000,21.11,21.13,21.11,21.11
02/23/2010,1100,21.11,21.11,21.09,21.10
02/23/2010,1300,21.07,21.09,21.03,21.03
02/23/2010,1400,21.00,21.00,21.00,21.00
02/23/2010,1500,21.00,21.00,21.00,21.00
02/23/2010,1700,21.00,21.05,20.88,20.91
02/23/2010,1800,20.91,21.12,20.91,21.07
02/23/2010,1900,21.07,21.25,21.07,21.24
02/23/2010,2000,21.20,21.23,21.20,21.23
02/23/2010,2015,21.25,21.36,21.25,21.34
02/24/2010,300,21.27,21.27,21.23,21.23
02/24/2010,400,21.29,21.30,21.27,21.27
02/24/2010,500,21.26,21.26,21.26,21.26
02/24/2010,900,21.23,21.23,21.22,21.22
02/24/2010,1100,21.20,21.20,21.18,21.18
02/24/2010,1300,21.17,21.17,21.14,21.14
02/24/2010,1400,21.14,21.18,21.14,21.18
02/24/2010,1700,21.15,21.28,21.11,21.22
02/24/2010,1800,21.22,21.28,21.13,21.18
02/24/2010,1900,21.23,21.23,21.15,21.16
02/24/2010,2000,21.18,21.23,21.13,21.17
02/24/2010,2015,21.17,21.19,21.16,21.16
02/25/2010,300,21.18,21.18,21.18,21.18
02/25/2010,400,21.20,21.20,21.20,21.20
02/25/2010,600,21.19,21.21,21.19,21.21
02/25/2010,1100,21.14,21.14,21.13,21.13
02/25/2010,1400,21.09,21.09,21.09,21.09
02/25/2010,1500,21.09,21.09,21.09,21.09
02/25/2010,1700,21.09,21.09,21.04,21.05
02/25/2010,1800,21.05,21.07,20.94,20.94
02/25/2010,1900,20.96,20.98,20.93,20.96
02/25/2010,2000,20.98,21.03,20.95,21.03
02/25/2010,2015,21.06,21.08,20.95,20.96
02/26/2010,300,21.09,21.09,21.06,21.06
02/26/2010,400,21.06,21.10,21.06,21.07
02/26/2010,500,21.02,21.02,21.02,21.02
02/26/2010,600,21.02,21.02,20.98,20.98
02/26/2010,800,20.99,20.99,20.98,20.98
02/26/2010,1100,20.98,20.98,20.98,20.98
02/26/2010,1200,20.96,20.98,20.96,20.98
02/26/2010,1300,20.98,20.98,20.98,20.98
02/26/2010,1400,20.97,20.97,20.97,20.97
02/26/2010,1700,21.01,21.09,20.98,21.02
02/26/2010,1800,21.00,21.10,21.00,21.02
02/26/2010,1900,21.00,21.02,20.95,20.96
02/26/2010,2000,20.96,21.02,20.91,21.02
02/26/2010,2015,21.03,21.11,21.00,21.11
03/01/2010,300,21.15,21.19,21.13,21.19
03/01/2010,600,21.18,21.21,21.15,21.17
03/01/2010,700,21.20,21.20,21.20,21.20
03/01/2010,800,21.16,21.16,21.14,21.14
03/01/2010,900,21.18,21.22,21.18,21.22
03/01/2010,1000,21.22,21.23,21.22,21.23
03/01/2010,1100,21.23,21.23,21.20,21.22
03/01/2010,1200,21.20,21.20,21.20,21.20
03/01/2010,1400,21.20,21.21,21.20,21.21
03/01/2010,1500,21.19,21.19,21.19,21.19
03/01/2010,1700,21.20,21.31,21.16,21.22
03/01/2010,1800,21.22,21.24,21.20,21.23
03/01/2010,1900,21.20,21.21,21.12,21.13
03/01/2010,2000,21.13,21.14,21.09,21.12
03/01/2010,2015,21.14,21.25,21.13,21.25
03/02/2010,300,21.18,21.19,21.18,21.18
03/02/2010,500,21.16,21.16,21.16,21.16
03/02/2010,700,21.18,21.19,21.18,21.19
03/02/2010,1100,21.23,21.23,21.23,21.23
03/02/2010,1700,21.23,21.24,21.18,21.18
03/02/2010,1800,21.17,21.18,21.11,21.13
03/02/2010,1900,21.16,21.16,21.11,21.11
03/02/2010,2000,21.11,21.11,21.02,21.03
03/02/2010,2015,21.02,21.03,20.99,20.99
03/03/2010,300,21.00,21.00,21.00,21.00
03/03/2010,400,20.99,20.99,20.97,20.97
03/03/2010,500,20.95,20.95,20.95,20.95
03/03/2010,700,20.98,21.02,20.98,21.02
03/03/2010,1400,20.98,20.98,20.95,20.95
03/03/2010,1500,20.94,20.95,20.94,20.95
03/03/2010,1700,20.96,20.98,20.90,20.93
03/03/2010,1800,20.92,20.96,20.88,20.96
03/03/2010,1900,20.96,20.96,20.76,20.77
03/03/2010,2000,20.79,20.79,20.73,20.73
03/03/2010,2015,20.73,20.73,20.70,20.72
03/04/2010,300,20.66,20.68,20.62,20.66
03/04/2010,400,20.66,20.67,20.65,20.65
03/04/2010,500,20.66,20.67,20.65,20.67
03/04/2010,600,20.66,20.66,20.66,20.66
03/04/2010,700,20.66,20.67,20.65,20.67
03/04/2010,900,20.65,20.65,20.65,20.65
03/04/2010,1000,20.65,20.65,20.64,20.64
03/04/2010,1100,20.64,20.65,20.64,20.65
03/04/2010,1200,20.65,20.65,20.63,20.63
03/04/2010,1300,20.63,20.63,20.63,20.63
03/04/2010,1400,20.62,20.66,20.61,20.66
03/04/2010,1500,20.66,20.66,20.65,20.65
03/04/2010,1700,20.66,20.66,20.57,20.59
03/04/2010,1800,20.59,20.60,20.53,20.59
03/04/2010,1900,20.60,20.61,20.55,20.59
03/04/2010,2000,20.61,20.61,20.57,20.57
03/04/2010,2015,20.57,20.64,20.57,20.61
03/05/2010,300,20.57,20.57,20.57,20.57
03/05/2010,400,20.59,20.59,20.57,20.57
03/05/2010,500,20.57,20.57,20.57,20.57
03/05/2010,600,20.56,20.59,20.56,20.59
03/05/2010,700,20.59,20.59,20.59,20.59
03/05/2010,800,20.59,20.59,20.59,20.59
03/05/2010,900,20.56,20.56,20.56,20.56
03/05/2010,1000,20.56,20.57,20.51,20.51
03/05/2010,1100,20.54,20.54,20.54,20.54
03/05/2010,1200,20.52,20.54,20.52,20.54
03/05/2010,1400,20.52,20.52,20.51,20.51
03/05/2010,1500,20.54,20.54,20.54,20.54
03/05/2010,1700,20.54,20.59,20.48,20.48
03/05/2010,1800,20.50,20.51,20.45,20.45
03/05/2010,1900,20.45,20.53,20.41,20.43
03/05/2010,2000,20.43,20.45,20.41,20.43
03/05/2010,2015,20.43,20.45,20.42,20.42
03/08/2010,300,20.44,20.50,20.43,20.43
03/08/2010,400,20.47,20.47,20.47,20.47
03/08/2010,500,20.47,20.47,20.47,20.47
03/08/2010,600,20.47,20.47,20.47,20.47
03/08/2010,700,20.47,20.47,20.47,20.47
03/08/2010,800,20.48,20.48,20.48,20.48
03/08/2010,1000,20.50,20.50,20.50,20.50
03/08/2010,1100,20.50,20.51,20.50,20.51
03/08/2010,1200,20.52,20.53,20.52,20.53
03/08/2010,1300,20.53,20.53,20.53,20.53
03/08/2010,1500,20.52,20.52,20.52,20.52
03/08/2010,1700,20.40,20.43,20.27,20.28
03/08/2010,1800,20.30,20.30,20.25,20.26
03/08/2010,1900,20.26,20.33,20.24,20.30
03/08/2010,2000,20.30,20.33,20.29,20.31
03/08/2010,2015,20.31,20.32,20.25,20.25
03/09/2010,300,20.28,20.28,20.28,20.28
03/09/2010,400,20.27,20.27,20.25,20.25
03/09/2010,500,20.24,20.28,20.24,20.28
03/09/2010,700,20.29,20.29,20.29,20.29
03/09/2010,800,20.25,20.25,20.24,20.24
03/09/2010,900,20.25,20.25,20.24,20.24
03/09/2010,1000,20.27,20.34,20.24,20.27
03/09/2010,1100,20.26,20.26,20.25,20.25
03/09/2010,1200,20.24,20.24,20.24,20.24
03/09/2010,1300,20.24,20.27,20.23,20.27
03/09/2010,1400,20.27,20.31,20.27,20.31
03/09/2010,1500,20.31,20.31,20.31,20.31
03/09/2010,1700,20.31,20.35,20.25,20.27
03/09/2010,1800,20.27,20.31,20.25,20.27
03/09/2010,1900,20.27,20.28,20.27,20.28
03/09/2010,2000,20.30,20.42,20.29,20.38
03/09/2010,2015,20.34,20.37,20.34,20.36
03/10/2010,300,20.35,20.35,20.35,20.35
03/10/2010,400,20.36,20.36,20.36,20.36
03/10/2010,500,20.35,20.35,20.35,20.35
03/10/2010,600,20.32,20.32,20.32,20.32
03/10/2010,800,20.35,20.35,20.32,20.32
03/10/2010,1000,20.32,20.32,20.30,20.30
03/10/2010,1100,20.30,20.30,20.30,20.30
03/10/2010,1200,20.36,20.36,20.36,20.36
03/10/2010,1400,20.32,20.32,20.29,20.29
03/10/2010,1500,20.30,20.34,20.30,20.34
03/10/2010,1700,20.32,20.39,20.24,20.27
03/10/2010,1800,20.29,20.39,20.28,20.32
03/10/2010,1900,20.32,20.32,20.16,20.17
03/10/2010,2000,20.16,20.17,20.01,20.04
03/10/2010,2015,20.04,20.04,20.00,20.03
03/11/2010,300,19.95,19.95,19.94,19.94
03/11/2010,400,19.94,19.95,19.94,19.95
03/11/2010,500,19.94,19.94,19.93,19.93
03/11/2010,600,19.92,19.92,19.91,19.92
03/11/2010,700,19.91,19.91,19.91,19.91
03/11/2010,800,19.91,19.91,19.91,19.91
03/11/2010,1000,19.91,19.91,19.91,19.91
03/11/2010,1200,19.91,20.02,19.90,20.02
03/11/2010,1300,20.05,20.09,20.05,20.09
03/11/2010,1400,20.08,20.09,19.95,19.95
03/11/2010,1500,20.07,20.08,20.07,20.08
03/11/2010,1700,19.91,19.98,19.82,19.86
03/11/2010,1800,19.88,19.88,19.73,19.77
03/11/2010,1900,19.77,19.82,19.74,19.77
03/11/2010,2000,19.75,19.79,19.68,19.69
03/11/2010,2015,19.72,19.75,19.69,19.73
03/12/2010,300,19.82,19.82,19.82,19.82
03/12/2010,400,19.79,19.80,19.79,19.80
03/12/2010,500,19.79,19.79,19.75,19.75
03/12/2010,900,19.76,19.81,19.75,19.81
03/12/2010,1000,19.82,19.87,19.82,19.87
03/12/2010,1100,19.89,19.89,19.86,19.89
03/12/2010,1200,19.90,19.90,19.90,19.90
03/12/2010,1400,19.89,19.89,19.86,19.89
03/12/2010,1700,19.93,19.93,19.66,19.69
03/12/2010,1800,19.69,19.77,19.68,19.73
03/12/2010,1900,19.72,19.74,19.67,19.74
03/12/2010,2000,19.72,19.73,19.71,19.73
03/12/2010,2015,19.72,19.79,19.67,19.79
03/15/2010,300,19.83,19.93,19.83,19.93
03/15/2010,500,19.89,19.89,19.89,19.89
03/15/2010,700,19.86,19.86,19.86,19.86
03/15/2010,800,19.86,19.86,19.80,19.80
03/15/2010,1200,19.79,19.79,19.77,19.77
03/15/2010,1300,19.82,19.83,19.82,19.83
03/15/2010,1700,19.77,19.91,19.70,19.82
03/15/2010,1800,19.84,19.87,19.82,19.85
03/15/2010,1900,19.82,19.86,19.80,19.81
03/15/2010,2000,19.84,19.87,19.84,19.87
03/15/2010,2015,19.85,19.86,19.81,19.81
03/16/2010,500,19.85,19.85,19.85,19.85
03/16/2010,700,19.86,19.93,19.86,19.93
03/16/2010,1200,19.91,19.94,19.91,19.94
03/16/2010,1300,19.91,19.91,19.90,19.90
03/16/2010,1400,19.90,19.90,19.90,19.90
03/16/2010,1700,19.89,19.98,19.86,19.98
03/16/2010,1800,19.95,20.00,19.92,19.95
03/16/2010,1900,19.93,19.94,19.89,19.93
03/16/2010,2000,19.91,19.98,19.91,19.93
03/16/2010,2015,19.93,19.99,19.93,19.96
03/17/2010,300,20.00,20.00,20.00,20.00
03/17/2010,400,19.98,20.03,19.98,19.99
03/17/2010,500,19.98,19.98,19.98,19.98
03/17/2010,700,19.98,19.98,19.98,19.98
03/17/2010,1000,20.02,20.02,20.02,20.02
03/17/2010,1200,20.01,20.01,20.01,20.01
03/17/2010,1300,20.00,20.00,19.99,19.99
03/17/2010,1400,19.98,20.00,19.98,20.00
03/17/2010,1700,20.02,20.02,19.90,19.93
03/17/2010,1800,19.93,20.01,19.90,20.00
03/17/2010,1900,20.00,20.03,19.95,19.96
03/17/2010,2000,19.95,19.98,19.95,19.97
03/17/2010,2015,19.95,19.98,19.95,19.95
03/18/2010,300,19.93,19.93,19.91,19.91
03/18/2010,400,19.95,19.95,19.91,19.91
03/18/2010,800,19.95,19.95,19.95,19.95
03/18/2010,1000,19.96,19.96,19.96,19.96
03/18/2010,1200,19.97,19.97,19.97,19.97
03/18/2010,1400,19.94,19.98,19.94,19.98
03/18/2010,1500,19.92,19.92,19.92,19.92
03/18/2010,1700,19.93,19.97,19.92,19.97
03/18/2010,1800,19.95,20.06,19.91,20.00
03/18/2010,1900,19.97,20.00,19.93,19.99
03/18/2010,2000,19.98,19.99,19.97,19.99
03/18/2010,2015,19.97,19.98,19.93,19.98
03/19/2010,300,19.97,19.97,19.97,19.97
03/19/2010,400,19.94,19.94,19.94,19.94
03/19/2010,500,19.98,19.98,19.98,19.98
03/19/2010,800,19.98,19.98,19.98,19.98
03/19/2010,900,19.98,19.98,19.98,19.98
03/19/2010,1000,19.98,19.98,19.98,19.98
03/19/2010,1200,19.96,19.96,19.95,19.95
03/19/2010,1300,19.95,19.96,19.95,19.96
03/19/2010,1700,19.91,19.98,19.91,19.93
03/19/2010,1800,19.93,20.01,19.93,19.99
03/19/2010,1900,20.00,20.00,19.93,19.97
03/19/2010,2000,19.97,20.02,19.97,20.00
03/19/2010,2015,20.01,20.07,20.01,20.07
03/22/2010,300,20.09,20.09,20.09,20.09
03/22/2010,400,20.09,20.14,20.09,20.14
03/22/2010,500,20.13,20.23,20.13,20.23
03/22/2010,600,20.19,20.23,20.19,20.23
03/22/2010,1000,20.14,20.23,20.04,20.23
03/22/2010,1300,20.12,20.12,20.12,20.12
03/22/2010,1400,20.14,20.14,19.99,19.99
03/22/2010,1500,20.00,20.00,19.98,19.98
03/22/2010,1700,19.95,20.07,19.95,20.04
03/22/2010,1800,20.04,20.12,20.04,20.09
03/22/2010,1900,20.12,20.14,20.07,20.14
03/22/2010,2000,20.14,20.18,20.11,20.16
03/22/2010,2015,20.16,20.18,20.16,20.16
03/23/2010,300,20.19,20.19,20.19,20.19
03/23/2010,400,20.17,20.17,20.11,20.11
03/23/2010,500,20.11,20.11,20.10,20.10
03/23/2010,700,20.12,20.14,20.12,20.14
03/23/2010,900,20.12,20.12,20.12,20.12
03/23/2010,1100,20.12,20.17,20.10,20.17
03/23/2010,1200,20.18,20.19,20.11,20.11
03/23/2010,1400,20.10,20.11,20.09,20.11
03/23/2010,1500,20.09,20.10,20.09,20.09
03/23/2010,1700,20.11,20.19,20.09,20.13
03/23/2010,1800,20.13,20.20,20.09,20.20
03/23/2010,1900,20.20,20.22,20.10,20.15
03/23/2010,2000,20.15,20.17,20.12,20.12
03/23/2010,2015,20.11,20.11,20.08,20.08
03/24/2010,500,20.13,20.14,20.13,20.14
03/24/2010,1100,20.13,20.13,20.06,20.06
03/24/2010,1200,20.07,20.07,20.05,20.05
03/24/2010,1300,20.06,20.06,20.04,20.04
03/24/2010,1400,20.04,20.04,20.04,20.04
03/24/2010,1500,20.02,20.02,20.02,20.02
03/24/2010,1700,19.99,20.00,19.97,20.00
03/24/2010,1800,20.02,20.02,19.98,20.00
03/24/2010,1900,20.01,20.02,19.98,19.99
03/24/2010,2000,20.00,20.01,19.99,20.01
03/24/2010,2015,20.02,20.03,20.00,20.01
03/25/2010,500,20.05,20.05,20.05,20.05
03/25/2010,700,20.05,20.05,20.05,20.05
03/25/2010,800,20.03,20.03,20.03,20.03
03/25/2010,1200,20.06,20.07,20.06,20.07
03/25/2010,1500,20.07,20.07,20.07,20.07
03/25/2010,1700,20.04,20.05,19.90,19.95
03/25/2010,1800,19.95,19.97,19.76,19.91
03/25/2010,1900,19.85,19.86,19.82,19.82
03/25/2010,2000,19.82,19.85,19.76,19.81
03/25/2010,2015,19.79,19.82,19.77,19.81
03/26/2010,300,19.77,19.77,19.77,19.77
03/26/2010,600,19.77,19.80,19.77,19.80
03/26/2010,800,19.77,19.77,19.77,19.77
03/26/2010,1000,19.77,19.82,19.77,19.82
03/26/2010,1100,19.81,19.81,19.81,19.81
03/26/2010,1200,19.76,19.76,19.76,19.76
03/26/2010,1300,19.81,19.82,19.81,19.82
03/26/2010,1400,19.82,19.83,19.82,19.83
03/26/2010,1700,19.87,19.90,19.81,19.82
03/26/2010,1800,19.83,19.85,19.81,19.82
03/26/2010,1900,19.81,19.82,19.73,19.75
03/26/2010,2000,19.75,19.76,19.70,19.73
03/26/2010,2015,19.73,19.84,19.73,19.83
03/29/2010,300,19.80,19.80,19.78,19.78
03/29/2010,400,19.78,19.78,19.78,19.78
03/29/2010,500,19.77,19.77,19.77,19.77
03/29/2010,600,19.77,19.77,19.71,19.71
03/29/2010,700,19.71,19.71,19.49,19.61
03/29/2010,900,19.57,19.61,19.54,19.61
03/29/2010,1000,19.63,19.83,19.63,19.72
03/29/2010,1100,19.72,19.72,19.72,19.72
03/29/2010,1300,19.72,19.72,19.72,19.72
03/29/2010,1400,19.74,19.75,19.74,19.75
03/29/2010,1700,19.68,19.77,19.68,19.74
03/29/2010,1800,19.77,19.77,19.71,19.71
03/29/2010,1900,19.71,19.74,19.71,19.74
03/29/2010,2000,19.74,19.74,19.72,19.74
03/29/2010,2015,19.72,19.75,19.71,19.71
03/30/2010,300,19.77,19.77,19.77,19.77
03/30/2010,400,19.78,19.80,19.78,19.80
03/30/2010,500,19.77,19.77,19.77,19.77
03/30/2010,700,19.77,19.77,19.77,19.77
03/30/2010,800,19.75,19.75,19.75,19.75
03/30/2010,1000,19.77,19.79,19.77,19.79
03/30/2010,1100,19.77,19.77,19.77,19.77
03/30/2010,1400,19.77,19.77,19.77,19.77
03/30/2010,1500,19.79,19.83,19.79,19.81
03/30/2010,1700,19.81,20.21,19.78,19.87
03/30/2010,1800,19.89,19.93,19.84,19.86
03/30/2010,1900,19.86,19.91,19.84,19.91
03/30/2010,2000,19.92,19.93,19.89,19.91
03/30/2010,2015,19.89,19.93,19.88,19.93
03/31/2010,300,19.89,19.96,19.86,19.96
03/31/2010,400,19.95,19.95,19.95,19.95
03/31/2010,600,19.88,19.90,19.87,19.87
03/31/2010,700,19.86,19.86,19.86,19.86
03/31/2010,900,19.86,19.94,19.86,19.94
03/31/2010,1200,19.95,19.95,19.88,19.95
03/31/2010,1300,19.87,19.87,19.87,19.87
03/31/2010,1500,19.89,19.89,19.87,19.87
03/31/2010,1700,19.77,19.77,19.57,19.67
03/31/2010,1800,19.67,19.68,19.63,19.65
03/31/2010,1900,19.66,19.66,19.53,19.59
03/31/2010,2000,19.59,19.62,19.47,19.49
03/31/2010,2015,19.47,19.61,19.47,19.50
04/01/2010,300,19.57,19.59,19.57,19.59
04/01/2010,400,19.59,19.61,19.59,19.61
04/01/2010,500,19.58,19.58,19.58,19.58
04/01/2010,600,19.58,19.58,19.58,19.58
04/01/2010,1000,19.61,19.61,19.61,19.61
04/01/2010,1100,19.61,19.64,19.61,19.64
04/01/2010,1200,19.64,19.64,19.64,19.64
04/01/2010,1300,19.64,19.64,19.64,19.64
04/01/2010,1400,19.62,19.62,19.57,19.57
04/01/2010,1500,19.59,19.59,19.59,19.59
04/01/2010,1700,19.63,19.66,19.57,19.58
04/01/2010,1800,19.59,19.63,19.57,19.61
04/01/2010,1900,19.62,19.66,19.62,19.66
04/01/2010,2000,19.64,19.68,19.62,19.66
04/01/2010,2015,19.66,19.75,19.65,19.75
04/05/2010,300,19.89,19.90,19.83,19.83
04/05/2010,400,19.86,19.88,19.86,19.88
04/05/2010,500,19.90,19.90,19.90,19.90
04/05/2010,600,19.91,19.91,19.91,19.91
04/05/2010,700,19.91,19.91,19.91,19.91
04/05/2010,800,19.91,19.91,19.91,19.91
04/05/2010,1000,19.88,19.88,19.88,19.88
04/05/2010,1200,19.86,19.86,19.86,19.86
04/05/2010,1300,19.85,19.85,19.84,19.84
04/05/2010,1700,19.84,19.91,19.80,19.90
04/05/2010,1800,19.90,19.93,19.90,19.93
04/05/2010,1900,19.93,19.93,19.87,19.87
04/05/2010,2000,19.90,19.98,19.90,19.93
04/05/2010,2015,19.93,20.02,19.93,20.00
04/06/2010,300,20.07,20.11,20.07,20.11
04/06/2010,400,20.11,20.19,20.11,20.17
04/06/2010,500,20.17,20.18,20.17,20.18
04/06/2010,600,20.17,20.17,20.14,20.14
04/06/2010,700,20.14,20.14,20.13,20.13
04/06/2010,900,20.12,20.14,20.12,20.14
04/06/2010,1000,20.12,20.12,20.12,20.12
04/06/2010,1100,20.12,20.12,20.04,20.04
04/06/2010,1200,20.01,20.01,20.00,20.00
04/06/2010,1400,20.00,20.00,19.98,19.98
04/06/2010,1700,19.98,20.13,19.98,20.13
04/06/2010,1800,20.13,20.39,20.13,20.27
04/06/2010,1900,20.31,20.31,20.25,20.31
04/06/2010,2000,20.30,20.31,20.23,20.29
04/06/2010,2015,20.29,20.33,20.28,20.32
04/07/2010,300,20.37,20.37,20.34,20.34
04/07/2010,400,20.37,20.38,20.34,20.35
04/07/2010,500,20.38,20.43,20.38,20.39
04/07/2010,600,20.43,20.43,20.43,20.43
04/07/2010,800,20.42,20.42,20.42,20.42
04/07/2010,900,20.43,20.43,20.41,20.41
04/07/2010,1000,20.43,20.47,20.43,20.46
04/07/2010,1100,20.47,20.48,20.46,20.48
04/07/2010,1200,20.48,20.48,20.48,20.48
04/07/2010,1300,20.46,20.46,20.46,20.46
04/07/2010,1400,20.48,20.48,20.47,20.47
04/07/2010,1500,20.46,20.46,20.46,20.46
04/07/2010,1700,20.45,20.51,20.36,20.41
04/07/2010,1800,20.38,20.38,20.20,20.23
04/07/2010,1900,20.25,20.26,20.16,20.23
04/07/2010,2000,20.23,20.34,20.22,20.34
04/07/2010,2015,20.30,20.34,20.27,20.34
04/08/2010,300,20.31,20.31,20.31,20.31
04/08/2010,500,20.30,20.30,20.30,20.30
04/08/2010,600,20.27,20.27,20.23,20.23
04/08/2010,700,20.28,20.29,20.28,20.28
04/08/2010,800,20.29,20.29,20.28,20.28
04/08/2010,900,20.28,20.28,20.28,20.28
04/08/2010,1000,20.29,20.33,20.29,20.32
04/08/2010,1100,20.34,20.34,20.34,20.34
04/08/2010,1200,20.28,20.28,20.28,20.28
04/08/2010,1300,20.28,20.28,20.28,20.28
04/08/2010,1500,20.29,20.29,20.28,20.28
04/08/2010,1700,20.25,20.36,20.25,20.26
04/08/2010,1800,20.25,20.29,20.22,20.26
04/08/2010,1900,20.28,20.34,20.19,20.27
04/08/2010,2000,20.23,20.30,20.23,20.25
04/08/2010,2015,20.27,20.39,20.27,20.39
04/09/2010,300,20.36,20.36,20.32,20.32
04/09/2010,700,20.34,20.34,20.34,20.34
04/09/2010,1000,20.38,20.41,20.38,20.41
04/09/2010,1100,20.42,20.42,20.42,20.42
04/09/2010,1200,20.34,20.42,20.34,20.42
04/09/2010,1300,20.43,20.43,20.43,20.43
04/09/2010,1400,20.43,20.46,20.43,20.43
04/09/2010,1500,20.43,20.43,20.42,20.42
04/09/2010,1700,20.52,20.77,20.52,20.56
04/09/2010,1800,20.56,20.56,20.42,20.52
04/09/2010,1900,20.52,20.55,20.48,20.55
04/09/2010,2000,20.54,20.56,20.52,20.54
04/09/2010,2015,20.53,20.56,20.45,20.56
04/12/2010,300,20.60,20.64,20.60,20.61
04/12/2010,400,20.58,20.58,20.56,20.56
04/12/2010,600,20.59,20.59,20.59,20.59
04/12/2010,800,20.59,20.59,20.59,20.59
04/12/2010,900,20.60,20.60,20.55,20.60
04/12/2010,1000,20.60,20.61,20.56,20.61
04/12/2010,1100,20.61,20.63,20.53,20.63
04/12/2010,1200,20.55,20.63,20.54,20.62
04/12/2010,1300,20.55,20.61,20.50,20.57
04/12/2010,1400,20.57,20.57,20.52,20.52
04/12/2010,1500,20.61,20.61,20.61,20.61
04/12/2010,1700,20.60,20.64,20.38,20.39
04/12/2010,1800,20.43,20.52,20.39,20.43
04/12/2010,1900,20.43,20.44,20.37,20.42
04/12/2010,2000,20.41,20.43,20.41,20.43
04/12/2010,2015,20.42,20.47,20.40,20.47
04/13/2010,300,20.49,20.49,20.49,20.49
04/13/2010,500,20.52,20.52,20.52,20.52
04/13/2010,600,20.47,20.48,20.47,20.48
04/13/2010,800,20.47,20.47,20.47,20.47
04/13/2010,1000,20.48,20.52,20.46,20.52
04/13/2010,1100,20.44,20.44,20.44,20.44
04/13/2010,1200,20.44,20.52,20.27,20.27
04/13/2010,1300,20.32,20.32,20.32,20.32
04/13/2010,1400,20.32,20.37,20.31,20.32
04/13/2010,1500,20.31,20.31,20.27,20.27
04/13/2010,1700,20.31,20.42,20.30,20.41
04/13/2010,1800,20.41,20.42,20.34,20.35
04/13/2010,1900,20.35,20.41,20.35,20.39
04/13/2010,2000,20.38,20.38,20.32,20.35
04/13/2010,2015,20.35,20.40,20.32,20.40
04/14/2010,300,20.43,20.43,20.35,20.35
04/14/2010,400,20.35,20.35,20.33,20.34
04/14/2010,500,20.34,20.34,20.34,20.34
04/14/2010,600,20.34,20.34,20.34,20.34
04/14/2010,1100,20.36,20.36,20.34,20.34
04/14/2010,1200,20.34,20.34,20.31,20.31
04/14/2010,1300,20.31,20.31,20.31,20.31
04/14/2010,1400,20.31,20.34,20.29,20.34
04/14/2010,1500,20.38,20.38,20.38,20.38
04/14/2010,1700,20.38,20.41,20.24,20.29
04/14/2010,1800,20.28,20.36,20.26,20.32
04/14/2010,1900,20.31,20.32,20.27,20.27
04/14/2010,2000,20.27,20.32,20.23,20.23
04/14/2010,2015,20.23,20.30,20.23,20.30
04/15/2010,400,20.27,20.27,20.25,20.26
04/15/2010,500,20.25,20.26,20.25,20.26
04/15/2010,600,20.25,20.25,20.25,20.25
04/15/2010,1000,20.32,20.32,20.32,20.32
04/15/2010,1100,20.32,20.32,20.32,20.32
04/15/2010,1200,20.30,20.30,20.29,20.29
04/15/2010,1300,20.29,20.29,20.29,20.29
04/15/2010,1400,20.32,20.34,20.27,20.34
04/15/2010,1700,20.29,20.29,20.23,20.28
04/15/2010,1800,20.23,20.25,20.14,20.23
04/15/2010,1900,20.22,20.26,20.19,20.25
04/15/2010,2000,20.27,20.30,20.20,20.21
04/15/2010,2015,20.23,20.30,20.23,20.23
04/16/2010,300,20.21,20.25,20.21,20.24
04/16/2010,400,20.27,20.27,20.27,20.27
04/16/2010,900,20.27,20.27,20.26,20.26
04/16/2010,1000,20.28,20.28,20.28,20.28
04/16/2010,1100,20.26,20.29,20.26,20.29
04/16/2010,1300,20.30,20.30,20.30,20.30
04/16/2010,1400,20.30,20.31,20.29,20.31
04/16/2010,1500,20.31,20.31,20.31,20.31
04/16/2010,1700,20.29,20.30,20.19,20.23
04/16/2010,1800,20.25,20.25,20.20,20.20
04/16/2010,1900,20.19,20.19,20.09,20.15
04/16/2010,2000,20.16,20.16,20.14,20.15
04/16/2010,2015,20.14,20.16,20.12,20.14
04/19/2010,400,20.16,20.26,20.14,20.14
04/19/2010,800,20.13,20.13,20.13,20.13
04/19/2010,900,20.12,20.12,20.12,20.12
04/19/2010,1100,20.10,20.10,20.10,20.10
04/19/2010,1700,20.09,20.16,20.04,20.11
04/19/2010,1800,20.06,20.06,19.91,20.04
04/19/2010,1900,20.04,20.04,19.93,19.95
04/19/2010,2000,19.97,19.98,19.95,19.95
04/19/2010,2015,19.98,20.00,19.95,19.96
04/20/2010,300,19.98,20.02,19.98,20.02
04/20/2010,500,19.96,19.97,19.96,19.97
04/20/2010,600,19.95,19.95,19.93,19.95
04/20/2010,700,19.94,19.94,19.91,19.91
04/20/2010,800,19.91,19.91,19.91,19.91
04/20/2010,900,19.91,19.94,19.89,19.94
04/20/2010,1100,19.96,20.00,19.96,20.00
04/20/2010,1300,19.97,19.97,19.97,19.97
04/20/2010,1400,20.02,20.03,19.95,19.95
04/20/2010,1700,20.00,20.02,19.91,19.95
04/20/2010,1800,19.95,19.97,19.92,19.93
04/20/2010,1900,19.94,19.94,19.79,19.81
04/20/2010,2000,19.84,19.87,19.82,19.82
04/20/2010,2015,19.84,19.86,19.82,19.86
04/21/2010,300,19.72,19.72,19.69,19.70
04/21/2010,400,19.75,19.75,19.75,19.75
04/21/2010,600,19.70,19.70,19.70,19.70
04/21/2010,700,19.73,19.73,19.73,19.73
04/21/2010,900,19.80,19.88,19.80,19.87
04/21/2010,1000,19.86,19.86,19.80,19.80
04/21/2010,1200,19.85,19.85,19.85,19.85
04/21/2010,1400,19.80,19.80,19.80,19.80
04/21/2010,1500,19.79,19.79,19.79,19.79
04/21/2010,1700,19.76,19.76,19.70,19.70
04/21/2010,1800,19.72,19.78,19.68,19.78
04/21/2010,1900,19.77,19.83,19.74,19.75
04/21/2010,2000,19.75,19.77,19.74,19.74
04/21/2010,2015,19.74,19.84,19.74,19.84
04/22/2010,300,19.81,19.81,19.81,19.81
04/22/2010,400,19.77,19.77,19.74,19.75
04/22/2010,500,19.77,19.77,19.77,19.77
04/22/2010,800,19.79,19.79,19.72,19.72
04/22/2010,1000,19.70,19.70,19.64,19.64
04/22/2010,1400,19.70,19.70,19.70,19.70
04/22/2010,1700,19.72,19.77,19.69,19.72
04/22/2010,1800,19.74,19.76,19.73,19.76
04/22/2010,1900,19.76,19.77,19.64,19.64
04/22/2010,2000,19.66,19.73,19.66,19.73
04/22/2010,2015,19.68,19.70,19.66,19.66
04/23/2010,1000,19.72,19.72,19.72,19.72
04/23/2010,1100,19.73,19.78,19.73,19.74
04/23/2010,1400,19.75,19.75,19.75,19.75
04/23/2010,1500,19.73,19.73,19.73,19.73
04/23/2010,1700,19.74,19.74,19.66,19.69
04/23/2010,1800,19.69,19.77,19.68,19.72
04/23/2010,1900,19.69,19.69,19.68,19.69
04/23/2010,2000,19.72,19.75,19.71,19.72
04/23/2010,2015,19.75,19.77,19.72,19.73
04/26/2010,400,19.84,19.86,19.84,19.86
04/26/2010,500,19.86,19.86,19.86,19.86
04/26/2010,600,19.86,19.86,19.86,19.86
04/26/2010,700,19.92,19.94,19.92,19.94
04/26/2010,900,19.93,19.93,19.93,19.93
04/26/2010,1000,19.93,19.93,19.93,19.93
04/26/2010,1100,19.92,19.93,19.92,19.93
04/26/2010,1400,19.91,19.91,19.90,19.90
04/26/2010,1500,19.89,19.89,19.89,19.89
04/26/2010,1700,19.88,19.91,19.82,19.88
04/26/2010,1800,19.88,19.89,19.80,19.86
04/26/2010,1900,19.86,19.86,19.81,19.84
04/26/2010,2000,19.84,19.84,19.81,19.82
04/26/2010,2015,19.82,19.84,19.82,19.84
04/27/2010,300,19.78,19.78,19.76,19.76
04/27/2010,500,19.79,19.79,19.79,19.79
04/27/2010,600,19.76,19.76,19.73,19.73
04/27/2010,700,19.79,19.80,19.79,19.80
04/27/2010,900,19.77,19.77,19.77,19.77
04/27/2010,1000,19.77,19.77,19.75,19.75
04/27/2010,1200,19.77,19.77,19.77,19.77
04/27/2010,1300,19.77,19.77,19.77,19.77
04/27/2010,1500,19.79,19.79,19.78,19.78
04/27/2010,1700,19.75,19.75,19.67,19.67
04/27/2010,1800,19.68,19.72,19.52,19.61
04/27/2010,1900,19.61,19.66,19.55,19.66
04/27/2010,2000,19.61,19.61,19.61,19.61
04/27/2010,2015,19.61,19.61,19.60,19.60
04/28/2010,300,19.53,19.53,19.39,19.39
04/28/2010,900,19.42,19.45,19.42,19.45
04/28/2010,1000,19.56,19.60,19.56,19.60
04/28/2010,1100,19.60,19.60,19.60,19.60
04/28/2010,1500,19.50,19.50,19.50,19.50
04/28/2010,1700,19.47,19.54,19.34,19.47
04/28/2010,1800,19.47,19.50,19.36,19.41
04/28/2010,1900,19.41,19.45,19.41,19.41
04/28/2010,2000,19.40,19.40,19.32,19.39
04/28/2010,2015,19.38,19.38,19.36,19.36
04/29/2010,300,19.32,19.32,19.28,19.28
04/29/2010,500,19.28,19.28,19.28,19.28
04/29/2010,900,19.29,19.34,19.29,19.34
04/29/2010,1000,19.34,19.34,19.33,19.34
04/29/2010,1200,19.32,19.32,19.31,19.31
04/29/2010,1400,19.32,19.32,19.31,19.31
04/29/2010,1700,19.32,19.43,19.32,19.39
04/29/2010,1800,19.43,19.48,19.41,19.41
04/29/2010,1900,19.43,19.43,19.38,19.41
04/29/2010,2000,19.54,19.54,19.49,19.49
04/29/2010,2015,19.45,19.58,19.41,19.58
04/30/2010,300,19.78,19.78,19.78,19.78
04/30/2010,400,19.75,19.75,19.61,19.66
04/30/2010,500,19.72,19.72,19.72,19.72
04/30/2010,600,19.68,19.73,19.68,19.73
04/30/2010,800,19.68,19.68,19.68,19.68
04/30/2010,1000,19.68,19.68,19.68,19.68
04/30/2010,1100,19.71,19.74,19.65,19.65
04/30/2010,1200,19.78,19.78,19.78,19.78
04/30/2010,1300,19.79,19.79,19.79,19.79
04/30/2010,1400,19.75,19.75,19.74,19.74
04/30/2010,1700,19.63,19.70,19.61,19.70
04/30/2010,1800,19.70,19.77,19.62,19.68
04/30/2010,1900,19.66,19.68,19.61,19.68
04/30/2010,2000,19.68,19.68,19.65,19.66
04/30/2010,2015,19.68,19.75,19.64,19.71
05/03/2010,300,19.65,19.65,19.58,19.64
05/03/2010,400,19.64,19.66,19.63,19.66
05/03/2010,500,19.63,19.63,19.63,19.63
05/03/2010,700,19.66,19.68,19.66,19.68
05/03/2010,800,19.70,19.70,19.68,19.68
05/03/2010,900,19.66,19.66,19.59,19.59
05/03/2010,1400,19.67,19.67,19.67,19.67
05/03/2010,1500,19.66,19.66,19.65,19.65
05/03/2010,1700,19.67,19.73,19.60,19.63
05/03/2010,1800,19.64,19.67,19.63,19.66
05/03/2010,1900,19.65,19.65,19.59,19.61
05/03/2010,2000,19.61,19.61,19.56,19.56
05/03/2010,2015,19.55,19.62,19.50,19.62
05/04/2010,300,19.57,19.57,19.49,19.50
05/04/2010,800,19.57,19.57,19.57,19.57
05/04/2010,1000,19.57,19.57,19.57,19.57
05/04/2010,1100,19.57,19.57,19.51,19.51
05/04/2010,1200,19.56,19.56,19.40,19.40
05/04/2010,1300,19.40,19.40,19.40,19.40
05/04/2010,1700,19.40,19.42,19.20,19.30
05/04/2010,1800,19.32,19.40,19.32,19.40
05/04/2010,1900,19.40,19.41,19.32,19.40
05/04/2010,2000,19.39,19.45,19.33,19.42
05/04/2010,2015,19.38,19.43,19.35,19.43
05/05/2010,400,19.41,19.50,19.41,19.42
05/05/2010,800,19.49,19.49,19.49,19.49
05/05/2010,1100,19.38,19.38,19.38,19.38
05/05/2010,1300,19.37,19.37,19.36,19.36
05/05/2010,1700,19.41,19.41,19.27,19.37
05/05/2010,1800,19.34,19.37,19.32,19.33
05/05/2010,1900,19.32,19.33,19.23,19.28
05/05/2010,2000,19.28,19.28,19.18,19.26
05/05/2010,2015,19.27,19.27,19.20,19.20
05/06/2010,300,19.20,19.20,19.06,19.08
05/06/2010,400,19.18,19.18,19.18,19.18
05/06/2010,500,19.17,19.18,19.07,19.10
05/06/2010,700,19.16,19.16,19.16,19.16
05/06/2010,800,19.18,19.18,19.18,19.18
05/06/2010,900,19.13,19.19,19.10,19.10
05/06/2010,1000,19.08,19.08,19.07,19.08
05/06/2010,1100,19.08,19.10,19.08,19.09
05/06/2010,1200,19.10,19.10,19.10,19.10
05/06/2010,1300,19.10,19.10,19.10,19.10
05/06/2010,1400,19.18,19.18,19.17,19.17
05/06/2010,1500,19.18,19.18,19.18,19.18
05/06/2010,1700,19.18,19.20,19.09,19.10
05/06/2010,1800,19.09,19.18,19.09,19.16
05/06/2010,1900,19.14,19.14,19.09,19.13
05/06/2010,2000,19.13,19.14,18.97,18.97
05/06/2010,2015,18.97,19.02,18.88,18.89
05/07/2010,300,18.93,18.98,18.89,18.98
05/07/2010,400,18.96,19.00,18.96,18.96
05/07/2010,500,18.95,19.00,18.92,19.00
05/07/2010,700,18.91,18.91,18.91,18.91
05/07/2010,800,19.00,19.00,19.00,19.00
05/07/2010,900,18.91,18.91,18.90,18.90
05/07/2010,1100,18.91,18.91,18.88,18.89
05/07/2010,1200,18.91,18.91,18.91,18.91
05/07/2010,1400,18.91,18.91,18.91,18.91
05/07/2010,1700,18.92,19.02,18.73,18.80
05/07/2010,1800,18.78,18.84,18.76,18.79
05/07/2010,1900,18.80,18.80,18.71,18.77
05/07/2010,2000,18.76,18.82,18.76,18.80
05/07/2010,2015,18.77,18.84,18.70,18.84
05/10/2010,300,18.87,18.90,18.84,18.90
05/10/2010,400,18.88,18.90,18.88,18.90
05/10/2010,500,18.91,18.94,18.91,18.93
05/10/2010,600,18.93,18.93,18.93,18.93
05/10/2010,900,18.97,18.98,18.97,18.98
05/10/2010,1000,18.94,18.94,18.88,18.89
05/10/2010,1100,18.94,19.00,18.94,19.00
05/10/2010,1300,18.98,18.98,18.98,18.98
05/10/2010,1400,19.00,19.02,18.99,18.99
05/10/2010,1700,18.94,19.04,18.91,19.03
05/10/2010,1800,19.04,19.05,18.98,19.00
05/10/2010,1900,19.00,19.00,18.98,18.98
05/10/2010,2000,18.98,18.98,18.90,18.90
05/10/2010,2015,18.90,19.00,18.90,18.96
05/11/2010,300,18.98,18.98,18.98,18.98
05/11/2010,400,19.00,19.03,19.00,19.02
05/11/2010,600,19.01,19.03,19.01,19.03
05/11/2010,700,19.01,19.01,19.01,19.01
05/11/2010,800,19.01,19.01,19.01,19.01
05/11/2010,900,19.01,19.01,19.01,19.01
05/11/2010,1300,18.98,18.98,18.93,18.93
05/11/2010,1400,18.91,18.91,18.91,18.91
05/11/2010,1700,18.84,19.02,18.77,18.91
05/11/2010,1800,18.90,18.93,18.89,18.91
05/11/2010,1900,18.91,18.97,18.87,18.93
05/11/2010,2000,18.94,18.98,18.94,18.98
05/11/2010,2015,18.94,19.00,18.91,19.00
05/12/2010,300,19.05,19.05,19.00,19.00
05/12/2010,500,19.03,19.09,19.03,19.09
05/12/2010,1000,19.07,19.07,19.07,19.07
05/12/2010,1200,19.11,19.18,19.11,19.18
05/12/2010,1400,19.14,19.18,19.14,19.18
05/12/2010,1500,19.11,19.11,19.06,19.06
05/12/2010,1700,19.07,19.13,19.02,19.10
05/12/2010,1800,19.10,19.14,19.02,19.09
05/12/2010,1900,19.04,19.04,18.98,19.00
05/12/2010,2000,19.04,19.07,19.04,19.07
05/12/2010,2015,19.07,19.09,19.03,19.04
05/13/2010,300,19.09,19.09,19.09,19.09
05/13/2010,600,19.05,19.05,19.05,19.05
05/13/2010,700,19.06,19.07,19.06,19.07
05/13/2010,800,19.08,19.08,19.08,19.08
05/13/2010,1000,19.08,19.08,19.08,19.08
05/13/2010,1100,19.02,19.02,19.02,19.02
05/13/2010,1200,19.02,19.06,19.02,19.06
05/13/2010,1400,19.07,19.07,19.07,19.07
05/13/2010,1700,19.05,19.15,19.05,19.06
05/13/2010,1800,19.06,19.13,19.06,19.06
05/13/2010,1900,19.05,19.05,18.91,19.00
05/13/2010,2000,18.98,18.98,18.95,18.95
05/13/2010,2015,18.93,19.01,18.84,19.01
05/14/2010,400,19.00,19.01,19.00,19.01
05/14/2010,500,18.99,18.99,18.99,18.99
05/14/2010,800,18.99,18.99,18.99,18.99
05/14/2010,900,18.98,18.98,18.98,18.98
05/14/2010,1100,19.00,19.01,19.00,19.01
05/14/2010,1200,18.98,18.98,18.97,18.97
05/14/2010,1300,18.93,18.93,18.91,18.91
05/14/2010,1700,18.91,18.91,18.82,18.82
05/14/2010,1800,18.82,18.87,18.78,18.82
05/14/2010,1900,18.78,18.84,18.75,18.84
05/14/2010,2000,18.86,18.86,18.79,18.79
05/14/2010,2015,18.82,18.91,18.80,18.91
05/17/2010,300,18.95,18.95,18.89,18.89
05/17/2010,500,18.84,18.84,18.75,18.75
05/17/2010,600,18.77,18.77,18.77,18.77
05/17/2010,800,18.76,18.76,18.76,18.76
05/17/2010,900,18.75,18.75,18.75,18.75
05/17/2010,1000,18.81,18.82,18.81,18.81
05/17/2010,1100,18.80,18.80,18.80,18.80
05/17/2010,1200,18.80,18.81,18.80,18.81
05/17/2010,1300,18.81,18.81,18.81,18.81
05/17/2010,1400,18.84,18.84,18.84,18.84
05/17/2010,1500,18.85,18.85,18.85,18.85
05/17/2010,1700,18.87,18.87,18.71,18.73
05/17/2010,1800,18.75,18.77,18.59,18.63
05/17/2010,1900,18.65,18.72,18.60,18.63
05/17/2010,2000,18.63,18.68,18.61,18.68
05/17/2010,2015,18.70,18.75,18.68,18.72
05/18/2010,300,18.75,18.75,18.75,18.75
05/18/2010,600,18.72,18.72,18.66,18.72
05/18/2010,700,18.66,18.68,18.66,18.68
05/18/2010,800,18.74,18.74,18.68,18.68
05/18/2010,900,18.74,18.77,18.74,18.77
05/18/2010,1000,18.80,18.80,18.80,18.80
05/18/2010,1100,18.82,18.82,18.74,18.74
05/18/2010,1200,18.74,18.74,18.70,18.70
05/18/2010,1300,18.79,18.79,18.69,18.75
05/18/2010,1400,18.78,18.78,18.78,18.78
05/18/2010,1500,18.78,18.78,18.78,18.78
05/18/2010,1700,18.78,18.78,18.58,18.71
05/18/2010,1800,18.74,18.80,18.67,18.69
05/18/2010,1900,18.69,18.72,18.68,18.72
05/18/2010,2000,18.69,18.73,18.65,18.66
05/18/2010,2015,18.66,18.75,18.65,18.68
05/19/2010,300,18.77,18.78,18.77,18.78
05/19/2010,500,18.79,18.79,18.75,18.75
05/19/2010,900,18.75,18.75,18.75,18.75
05/19/2010,1000,18.76,18.77,18.76,18.77
05/19/2010,1100,18.70,18.70,18.70,18.70
05/19/2010,1200,18.74,18.74,18.74,18.74
05/19/2010,1400,18.75,18.75,18.69,18.69
05/19/2010,1700,18.73,18.88,18.72,18.88
05/19/2010,1800,18.83,18.83,18.73,18.73
05/19/2010,1900,18.77,18.81,18.73,18.81
05/19/2010,2000,18.81,18.88,18.81,18.88
05/19/2010,2015,18.86,19.01,18.86,19.01
05/20/2010,300,19.05,19.11,19.05,19.11
05/20/2010,400,19.10,19.13,19.09,19.12
05/20/2010,500,19.10,19.10,19.10,19.10
05/20/2010,600,19.15,19.15,19.13,19.13
05/20/2010,700,19.13,19.13,19.08,19.08
05/20/2010,900,19.08,19.15,19.08,19.15
05/20/2010,1000,19.13,19.13,19.13,19.13
05/20/2010,1100,19.15,19.18,19.08,19.08
05/20/2010,1300,19.04,19.04,19.04,19.04
05/20/2010,1400,19.03,19.03,19.00,19.00
05/20/2010,1700,18.99,19.11,18.98,19.09
05/20/2010,1800,19.12,19.22,19.07,19.17
05/20/2010,1900,19.17,19.17,19.11,19.13
05/20/2010,2000,19.12,19.13,19.03,19.08
05/20/2010,2015,19.09,19.15,19.06,19.15
05/21/2010,300,19.16,19.20,19.16,19.20
05/21/2010,400,19.22,19.27,19.16,19.16
05/21/2010,700,19.25,19.25,19.25,19.25
05/21/2010,1000,19.22,19.22,19.13,19.13
05/21/2010,1300,19.25,19.25,19.25,19.25
05/21/2010,1400,19.18,19.18,19.18,19.18
05/21/2010,1500,19.23,19.23,19.23,19.23
05/21/2010,1700,19.23,19.32,19.13,19.25
05/21/2010,1800,19.22,19.34,19.22,19.30
05/21/2010,1900,19.30,19.32,19.28,19.28
05/21/2010,2000,19.27,19.30,19.25,19.29
05/21/2010,2015,19.26,19.29,19.25,19.29
05/24/2010,300,19.29,19.33,19.29,19.33
05/24/2010,500,19.32,19.32,19.32,19.32
05/24/2010,600,19.33,19.35,19.33,19.35
05/24/2010,800,19.35,19.35,19.35,19.35
05/24/2010,900,19.36,19.36,19.36,19.36
05/24/2010,1100,19.36,19.36,19.33,19.33
05/24/2010,1200,19.33,19.33,19.33,19.33
05/24/2010,1400,19.30,19.30,19.30,19.30
05/24/2010,1700,19.27,19.34,19.14,19.14
05/24/2010,1800,19.20,19.20,19.11,19.11
05/24/2010,1900,19.15,19.16,19.11,19.15
05/24/2010,2000,19.14,19.19,19.11,19.13
05/24/2010,2015,19.13,19.18,19.12,19.16
05/25/2010,300,19.09,19.09,18.99,18.99
05/25/2010,400,18.99,18.99,18.99,18.99
05/25/2010,500,18.98,18.98,18.95,18.95
05/25/2010,600,18.97,18.97,18.95,18.95
05/25/2010,700,18.95,19.00,18.95,19.00
05/25/2010,800,19.00,19.00,19.00,19.00
05/25/2010,900,18.97,18.97,18.95,18.95
05/25/2010,1100,18.96,19.07,18.96,19.07
05/25/2010,1200,18.96,18.96,18.94,18.94
05/25/2010,1300,18.94,18.94,18.94,18.94
05/25/2010,1400,18.95,18.95,18.95,18.95
05/25/2010,1500,18.94,18.98,18.94,18.95
05/25/2010,1700,18.95,19.00,18.84,18.90
05/25/2010,1800,18.89,19.02,18.86,18.98
05/25/2010,1900,19.00,19.00,18.93,18.93
05/25/2010,2000,18.92,18.95,18.79,18.79
05/25/2010,2015,18.79,18.79,18.65,18.67
05/26/2010,300,18.76,18.93,18.76,18.91
05/26/2010,400,18.87,18.87,18.79,18.79
05/26/2010,500,18.79,18.84,18.72,18.77
05/26/2010,600,18.77,18.77,18.77,18.77
05/26/2010,700,18.72,18.72,18.72,18.72
05/26/2010,800,18.80,18.82,18.80,18.82
05/26/2010,900,18.82,18.95,18.82,18.95
05/26/2010,1000,18.89,18.89,18.87,18.87
05/26/2010,1100,18.93,19.07,18.93,19.07
05/26/2010,1200,18.93,18.93,18.86,18.86
05/26/2010,1300,18.95,18.95,18.95,18.95
05/26/2010,1400,18.90,18.93,18.89,18.93
05/26/2010,1500,18.93,18.93,18.93,18.93
05/26/2010,1700,18.90,18.92,18.86,18.86
05/26/2010,1800,18.90,18.90,18.78,18.84
05/26/2010,1900,18.85,18.85,18.75,18.82
05/26/2010,2000,18.82,18.88,18.80,18.81
05/26/2010,2015,18.81,18.83,18.77,18.83
05/27/2010,300,18.80,18.80,18.80,18.80
05/27/2010,500,18.80,18.80,18.80,18.80
05/27/2010,600,18.80,18.80,18.80,18.80
05/27/2010,900,18.83,18.87,18.83,18.87
05/27/2010,1000,18.88,18.91,18.88,18.91
05/27/2010,1200,18.92,18.93,18.92,18.93
05/27/2010,1700,18.88,19.02,18.85,18.85
05/27/2010,1800,18.85,18.86,18.78,18.83
05/27/2010,1900,18.83,18.86,18.77,18.81
05/27/2010,2000,18.80,18.82,18.80,18.80
05/27/2010,2015,18.80,18.80,18.76,18.76
05/28/2010,300,18.78,18.78,18.78,18.78
05/28/2010,400,18.80,18.80,18.80,18.80
05/28/2010,600,18.81,18.83,18.81,18.83
05/28/2010,700,18.81,18.81,18.81,18.81
05/28/2010,1300,18.88,18.88,18.88,18.88
05/28/2010,1700,18.83,18.83,18.72,18.80
05/28/2010,1800,18.78,18.81,18.72,18.81
05/28/2010,1900,18.79,18.79,18.76,18.77
05/28/2010,2000,18.75,18.81,18.75,18.80
05/28/2010,2015,18.80,18.80,18.71,18.71
06/01/2010,600,18.72,18.72,18.72,18.72
06/01/2010,800,18.73,18.73,18.73,18.73
06/01/2010,900,18.76,18.81,18.76,18.81
06/01/2010,1000,18.75,18.75,18.74,18.74
06/01/2010,1100,18.72,18.72,18.68,18.68
06/01/2010,1200,18.68,18.68,18.68,18.68
06/01/2010,1300,18.65,18.65,18.62,18.62
06/01/2010,1400,18.68,18.73,18.62,18.73
06/01/2010,1700,18.75,18.75,18.43,18.67
06/01/2010,1800,18.68,18.72,18.61,18.61
06/01/2010,1900,18.61,18.63,18.57,18.60
06/01/2010,2000,18.61,18.66,18.61,18.66
06/01/2010,2015,18.66,18.66,18.60,18.65
06/02/2010,300,18.65,18.65,18.65,18.65
06/02/2010,400,18.61,18.61,18.58,18.58
06/02/2010,500,18.58,18.58,18.58,18.58
06/02/2010,600,18.58,18.58,18.55,18.55
06/02/2010,700,18.62,18.63,18.59,18.59
06/02/2010,800,18.63,18.63,18.63,18.63
06/02/2010,900,18.63,18.64,18.63,18.64
06/02/2010,1000,18.61,18.61,18.61,18.61
06/02/2010,1400,18.59,18.61,18.59,18.61
06/02/2010,1700,18.58,18.63,18.58,18.60
06/02/2010,1800,18.63,18.64,18.59,18.64
06/02/2010,1900,18.61,18.61,18.48,18.50
06/02/2010,2000,18.51,18.53,18.20,18.25
06/02/2010,2015,18.26,18.26,18.18,18.18
06/03/2010,300,18.28,18.32,18.28,18.32
06/03/2010,400,18.32,18.32,18.25,18.25
06/03/2010,500,18.24,18.24,18.24,18.24
06/03/2010,600,18.23,18.27,18.22,18.27
06/03/2010,900,18.25,18.43,18.20,18.32
06/03/2010,1000,18.32,18.41,18.32,18.41
06/03/2010,1500,18.32,18.32,18.27,18.27
06/03/2010,1700,18.32,18.42,18.23,18.23
06/03/2010,1800,18.25,18.25,18.13,18.15
06/03/2010,1900,18.15,18.16,17.91,18.05
06/03/2010,2000,18.07,18.08,18.02,18.08
06/03/2010,2015,18.04,18.06,18.00,18.06
06/04/2010,300,18.10,18.10,18.10,18.10
06/04/2010,500,18.06,18.06,18.06,18.06
06/04/2010,600,18.11,18.16,18.11,18.16
06/04/2010,800,18.08,18.08,18.08,18.08
06/04/2010,1000,18.07,18.07,18.07,18.07
06/04/2010,1200,18.07,18.07,18.07,18.07
06/04/2010,1400,18.07,18.07,18.02,18.02
06/04/2010,1500,18.01,18.01,18.01,18.01
06/04/2010,1700,17.93,18.00,17.90,17.90
06/04/2010,1800,17.90,17.98,17.82,17.95
06/04/2010,1900,17.97,18.03,17.90,17.91
06/04/2010,2000,17.95,17.97,17.84,17.89
06/04/2010,2015,17.90,17.93,17.87,17.93
06/07/2010,300,17.98,18.03,17.98,18.03
06/07/2010,400,17.98,18.00,17.98,18.00
06/07/2010,500,18.00,18.00,18.00,18.00
06/07/2010,600,17.99,17.99,17.99,17.99
06/07/2010,900,17.96,17.96,17.96,17.96
06/07/2010,1000,17.93,17.93,17.90,17.90
06/07/2010,1100,17.89,17.89,17.89,17.89
06/07/2010,1200,17.89,17.89,17.87,17.87
06/07/2010,1300,17.89,17.89,17.89,17.89
06/07/2010,1400,17.92,17.92,17.89,17.89
06/07/2010,1500,17.90,17.95,17.90,17.95
06/07/2010,1700,17.97,17.99,17.89,17.94
06/07/2010,1800,17.92,17.98,17.89,17.96
06/07/2010,1900,17.98,18.00,17.92,17.98
06/07/2010,2000,17.98,18.02,17.98,18.00
06/07/2010,2015,18.02,18.06,17.99,18.06
06/08/2010,300,17.98,17.98,17.98,17.98
06/08/2010,1000,17.98,17.98,17.98,17.98
06/08/2010,1200,17.97,17.97,17.97,17.97
06/08/2010,1300,17.97,17.98,17.97,17.98
06/08/2010,1700,17.89,17.97,17.81,17.85
06/08/2010,1800,17.84,17.98,17.84,17.93
06/08/2010,1900,17.92,17.93,17.89,17.93
06/08/2010,2000,17.92,17.93,17.86,17.93
06/08/2010,2015,17.93,17.93,17.88,17.91
06/09/2010,300,17.88,17.88,17.84,17.84
06/09/2010,400,17.91,17.92,17.91,17.92
06/09/2010,600,17.92,17.92,17.92,17.92
06/09/2010,800,17.92,17.92,17.92,17.92
06/09/2010,1300,17.98,17.98,17.98,17.98
06/09/2010,1700,17.91,17.96,17.90,17.96
06/09/2010,1800,17.93,17.97,17.91,17.95
06/09/2010,1900,17.93,17.93,17.88,17.88
06/09/2010,2000,17.86,17.86,17.64,17.70
06/09/2010,2015,17.68,17.72,17.66,17.66
06/10/2010,300,17.64,17.64,17.64,17.64
06/10/2010,400,17.61,17.61,17.54,17.59
06/10/2010,800,17.54,17.57,17.49,17.57
06/10/2010,900,17.48,17.48,17.43,17.43
06/10/2010,1000,17.44,17.52,17.44,17.45
06/10/2010,1100,17.50,17.50,17.50,17.50
06/10/2010,1200,17.50,17.58,17.50,17.58
06/10/2010,1300,17.58,17.58,17.58,17.58
06/10/2010,1400,17.53,17.53,17.50,17.50
06/10/2010,1700,17.63,17.77,17.63,17.76
06/10/2010,1800,17.73,17.78,17.72,17.77
06/10/2010,1900,17.77,17.80,17.75,17.77
06/10/2010,2000,17.77,17.88,17.77,17.84
06/10/2010,2015,17.86,17.98,17.86,17.98
06/11/2010,300,18.02,18.07,17.98,18.00
06/11/2010,400,18.04,18.04,18.04,18.04
06/11/2010,500,18.00,18.00,18.00,18.00
06/11/2010,700,18.04,18.04,18.04,18.04
06/11/2010,900,18.00,18.00,17.94,17.94
06/11/2010,1000,17.95,17.95,17.93,17.93
06/11/2010,1200,17.93,17.93,17.93,17.93
06/11/2010,1300,17.94,17.94,17.94,17.94
06/11/2010,1400,18.00,18.03,18.00,18.03
06/11/2010,1500,18.03,18.03,17.95,18.03
06/11/2010,1700,18.02,18.12,17.96,17.98
06/11/2010,1800,17.93,17.98,17.92,17.95
06/11/2010,1900,17.93,18.02,17.93,17.98
06/11/2010,2000,17.98,18.09,17.97,18.09
06/11/2010,2015,18.08,18.11,18.04,18.11
06/14/2010,300,18.18,18.18,18.16,18.18
06/14/2010,400,18.18,18.20,18.18,18.20
06/14/2010,500,18.16,18.18,18.15,18.18
06/14/2010,600,18.18,18.18,18.18,18.18
06/14/2010,900,18.15,18.23,18.09,18.23
06/14/2010,1000,18.05,18.05,18.05,18.05
06/14/2010,1100,18.03,18.03,18.03,18.03
06/14/2010,1200,18.08,18.08,18.08,18.08
06/14/2010,1400,18.09,18.10,18.09,18.10
06/14/2010,1500,18.11,18.11,18.11,18.11
06/14/2010,1700,18.08,18.17,17.98,18.17
06/14/2010,1800,18.18,18.20,18.16,18.20
06/14/2010,1900,18.21,18.28,18.18,18.23
06/14/2010,2000,18.23,18.24,18.20,18.20
06/14/2010,2015,18.23,18.25,18.23,18.24
06/15/2010,300,18.27,18.27,18.27,18.27
06/15/2010,400,18.23,18.23,18.23,18.23
06/15/2010,500,18.23,18.25,18.23,18.25
06/15/2010,600,18.23,18.27,18.23,18.27
06/15/2010,700,18.25,18.27,18.25,18.27
06/15/2010,800,18.28,18.28,18.25,18.28
06/15/2010,1000,18.27,18.27,18.27,18.27
06/15/2010,1100,18.26,18.26,18.26,18.26
06/15/2010,1200,18.25,18.28,18.22,18.26
06/15/2010,1400,18.22,18.22,18.21,18.21
06/15/2010,1700,18.29,18.31,18.09,18.13
06/15/2010,1800,18.08,18.08,17.91,18.06
06/15/2010,1900,18.07,18.07,17.98,18.04
06/15/2010,2000,18.00,18.07,17.98,18.07
06/15/2010,2015,18.04,18.08,18.02,18.08
06/16/2010,300,18.04,18.07,18.04,18.07
06/16/2010,400,18.07,18.07,18.03,18.03
06/16/2010,500,17.98,17.98,17.98,17.98
06/16/2010,700,17.98,17.98,17.98,17.98
06/16/2010,1200,18.05,18.05,18.05,18.05
06/16/2010,1300,18.05,18.05,18.05,18.05
06/16/2010,1500,18.05,18.05,18.05,18.05
06/16/2010,1700,18.03,18.07,17.95,18.07
06/16/2010,1800,18.07,18.14,18.03,18.06
06/16/2010,1900,18.07,18.18,18.07,18.14
06/16/2010,2000,18.16,18.19,18.11,18.11
06/16/2010,2015,18.16,18.18,18.14,18.14
06/17/2010,400,18.18,18.18,18.18,18.18
06/17/2010,500,18.13,18.13,18.13,18.13
06/17/2010,600,18.14,18.14,18.14,18.14
06/17/2010,1100,18.16,18.16,18.16,18.16
06/17/2010,1200,18.17,18.23,18.17,18.23
06/17/2010,1400,18.25,18.28,18.25,18.27
06/17/2010,1700,18.26,18.26,18.09,18.09
06/17/2010,1800,18.09,18.15,18.08,18.09
06/17/2010,1900,18.09,18.14,18.08,18.12
06/17/2010,2000,18.13,18.17,18.11,18.16
06/17/2010,2015,18.12,18.13,18.09,18.13
06/18/2010,400,18.02,18.02,18.02,18.02
06/18/2010,500,18.00,18.00,18.00,18.00
06/18/2010,600,18.00,18.00,17.99,17.99
06/18/2010,1400,18.01,18.01,18.01,18.01
06/18/2010,1700,18.03,18.07,18.00,18.00
06/18/2010,1800,18.00,18.11,18.00,18.10
06/18/2010,1900,18.07,18.10,18.07,18.07
06/18/2010,2000,18.07,18.11,18.07,18.09
06/18/2010,2015,18.08,18.10,18.07,18.07
06/21/2010,300,18.10,18.13,18.10,18.13
06/21/2010,400,18.13,18.13,18.13,18.13
06/21/2010,600,18.14,18.14,18.14,18.14
06/21/2010,700,18.14,18.14,18.14,18.14
06/21/2010,800,18.14,18.14,18.14,18.14
06/21/2010,900,18.11,18.11,18.11,18.11
06/21/2010,1000,18.11,18.11,18.11,18.11
06/21/2010,1100,18.16,18.16,18.16,18.16
06/21/2010,1300,18.16,18.16,18.16,18.16
06/21/2010,1400,18.13,18.13,18.10,18.10
06/21/2010,1500,18.14,18.14,18.14,18.14
06/21/2010,1700,18.16,18.17,18.11,18.11
06/21/2010,1800,18.11,18.11,18.01,18.01
06/21/2010,1900,18.01,18.01,17.95,17.97
06/21/2010,2000,17.96,17.96,17.86,17.92
06/21/2010,2015,17.88,17.88,17.75,17.75
06/22/2010,300,17.88,17.88,17.88,17.88
06/22/2010,600,17.79,17.79,17.76,17.76
06/22/2010,900,17.81,17.81,17.81,17.81
06/22/2010,1200,17.84,17.88,17.84,17.88
06/22/2010,1300,17.76,17.76,17.76,17.76
06/22/2010,1400,17.75,17.75,17.68,17.68
06/22/2010,1500,17.69,17.69,17.69,17.69
06/22/2010,1700,17.68,17.88,17.68,17.88
06/22/2010,1800,17.88,17.89,17.78,17.82
06/22/2010,1900,17.81,17.91,17.80,17.84
06/22/2010,2000,17.90,17.90,17.85,17.89
06/22/2010,2015,17.88,17.93,17.88,17.93
06/23/2010,900,17.88,17.88,17.88,17.88
06/23/2010,1200,17.91,17.92,17.91,17.92
06/23/2010,1300,17.93,17.93,17.93,17.93
06/23/2010,1400,17.91,17.91,17.91,17.91
06/23/2010,1700,17.86,17.93,17.78,17.89
06/23/2010,1800,17.89,17.90,17.86,17.90
06/23/2010,1900,17.90,17.90,17.81,17.81
06/23/2010,2000,17.81,17.86,17.81,17.81
06/23/2010,2015,17.75,17.75,17.64,17.64
06/24/2010,600,17.70,17.71,17.70,17.71
06/24/2010,1100,17.71,17.71,17.71,17.71
06/24/2010,1200,17.71,17.71,17.71,17.71
06/24/2010,1400,17.66,17.66,17.65,17.65
06/24/2010,1700,17.68,17.76,17.63,17.66
06/24/2010,1800,17.65,17.65,17.47,17.50
06/24/2010,1900,17.52,17.56,17.48,17.50
06/24/2010,2000,17.50,17.55,17.37,17.37
06/24/2010,2015,17.35,17.38,17.28,17.28
06/25/2010,400,17.33,17.37,17.33,17.37
06/25/2010,500,17.43,17.43,17.43,17.43
06/25/2010,800,17.41,17.41,17.39,17.39
06/25/2010,1200,17.34,17.34,17.34,17.34
06/25/2010,1700,17.34,17.34,17.25,17.25
06/25/2010,1800,17.24,17.24,17.13,17.20
06/25/2010,1900,17.16,17.16,17.16,17.16
06/25/2010,2000,17.20,17.20,17.15,17.20
06/25/2010,2015,17.15,17.16,17.14,17.14
06/28/2010,300,17.11,17.13,17.08,17.13
06/28/2010,400,17.13,17.13,17.09,17.09
06/28/2010,800,17.10,17.16,17.07,17.16
06/28/2010,900,17.12,17.12,17.12,17.12
06/28/2010,1100,17.08,17.17,17.08,17.17
06/28/2010,1300,17.13,17.13,17.11,17.11
06/28/2010,1400,17.17,17.17,17.11,17.11
06/28/2010,1700,17.09,17.13,16.99,17.00
06/28/2010,1800,17.00,17.07,16.95,17.01
06/28/2010,1900,17.01,17.06,16.97,17.06
06/28/2010,2000,17.05,17.05,17.02,17.02
06/28/2010,2015,17.02,17.05,17.01,17.05
06/29/2010,400,17.00,17.00,16.98,16.98
06/29/2010,700,16.95,16.95,16.93,16.93
06/29/2010,800,16.90,16.93,16.89,16.93
06/29/2010,1100,16.90,16.91,16.89,16.91
06/29/2010,1200,16.93,16.93,16.88,16.88
06/29/2010,1500,16.91,16.93,16.91,16.93
06/29/2010,1700,16.84,16.86,16.68,16.70
06/29/2010,1800,16.75,16.85,16.73,16.79
06/29/2010,1900,16.79,16.83,16.73,16.77
06/29/2010,2000,16.75,16.77,16.68,16.73
06/29/2010,2015,16.73,16.91,16.70,16.88
06/30/2010,300,16.86,16.86,16.84,16.84
06/30/2010,400,16.83,16.83,16.83,16.83
06/30/2010,600,16.84,16.84,16.84,16.84
06/30/2010,700,16.84,16.92,16.83,16.84
06/30/2010,800,16.83,16.91,16.82,16.91
06/30/2010,1000,16.87,16.87,16.87,16.87
06/30/2010,1100,16.86,16.86,16.83,16.83
06/30/2010,1200,16.91,16.91,16.91,16.91
06/30/2010,1300,16.93,16.94,16.93,16.94
06/30/2010,1500,16.94,17.05,16.91,16.91
06/30/2010,1700,16.95,17.03,16.44,16.53
06/30/2010,1800,16.53,16.56,16.39,16.45
06/30/2010,1900,16.43,16.53,16.43,16.52
06/30/2010,2000,16.54,16.55,16.42,16.43
06/30/2010,2015,16.44,16.57,16.43,16.55
07/01/2010,300,16.59,16.59,16.57,16.57
07/01/2010,400,16.57,16.60,16.54,16.60
07/01/2010,500,16.58,16.58,16.58,16.58
07/01/2010,600,16.58,16.60,16.55,16.55
07/01/2010,700,16.57,16.66,16.57,16.66
07/01/2010,800,16.66,16.66,16.61,16.61
07/01/2010,900,16.65,16.65,16.65,16.65
07/01/2010,1000,16.65,16.65,16.62,16.62
07/01/2010,1200,16.60,16.60,16.57,16.57
07/01/2010,1400,16.61,16.62,16.61,16.62
07/01/2010,1500,16.64,16.64,16.64,16.64
07/01/2010,1700,16.63,16.74,16.63,16.66
07/01/2010,1800,16.66,16.72,16.66,16.72
07/01/2010,1900,16.73,16.73,16.64,16.64
07/01/2010,2000,16.63,16.73,16.61,16.73
07/01/2010,2015,16.69,16.75,16.62,16.75
07/02/2010,300,16.68,16.68,16.68,16.68
07/02/2010,500,16.65,16.65,16.62,16.62
07/02/2010,600,16.64,16.70,16.62,16.70
07/02/2010,800,16.63,16.68,16.59,16.59
07/02/2010,900,16.60,16.60,16.60,16.60
07/02/2010,1000,16.60,16.60,16.60,16.60
07/02/2010,1100,16.64,16.64,16.61,16.62
07/02/2010,1200,16.61,16.61,16.61,16.61
07/02/2010,1300,16.66,16.66,16.66,16.66
07/02/2010,1400,16.68,16.68,16.68,16.68
07/02/2010,1500,16.62,16.62,16.62,16.62
07/02/2010,1700,16.61,16.61,16.47,16.55
07/02/2010,1800,16.61,16.61,16.56,16.59
07/02/2010,1900,16.57,16.61,16.54,16.61
07/02/2010,2000,16.62,16.64,16.61,16.61
07/02/2010,2015,16.61,16.70,16.59,16.61
07/06/2010,300,16.72,16.72,16.72,16.72
07/06/2010,400,16.72,16.73,16.71,16.71
07/06/2010,500,16.73,16.74,16.72,16.72
07/06/2010,700,16.68,16.68,16.66,16.66
07/06/2010,900,16.65,16.72,16.65,16.72
07/06/2010,1000,16.69,16.69,16.64,16.67
07/06/2010,1100,16.67,16.72,16.64,16.72
07/06/2010,1200,16.73,16.88,16.73,16.86
07/06/2010,1300,16.90,16.90,16.80,16.81
07/06/2010,1400,16.80,16.80,16.80,16.80
07/06/2010,1500,16.84,16.84,16.84,16.84
07/06/2010,1700,16.84,16.88,16.75,16.79
07/06/2010,1800,16.79,16.84,16.75,16.75
07/06/2010,1900,16.75,16.78,16.70,16.78
07/06/2010,2000,16.79,16.79,16.61,16.73
07/06/2010,2015,16.66,16.74,16.65,16.65
07/07/2010,300,16.73,16.74,16.73,16.74
07/07/2010,500,16.74,16.74,16.74,16.74
07/07/2010,700,16.77,16.77,16.77,16.77
07/07/2010,1300,16.77,16.77,16.72,16.72
07/07/2010,1500,16.78,16.79,16.78,16.79
07/07/2010,1700,16.78,16.81,16.77,16.77
07/07/2010,1800,16.77,16.79,16.76,16.78
07/07/2010,1900,16.79,16.85,16.77,16.84
07/07/2010,2000,16.85,16.93,16.85,16.90
07/07/2010,2015,16.89,16.99,16.89,16.99
07/08/2010,300,17.02,17.02,17.02,17.02
07/08/2010,400,17.02,17.03,16.98,17.01
07/08/2010,500,16.99,16.99,16.98,16.98
07/08/2010,600,16.98,16.98,16.97,16.97
07/08/2010,700,17.01,17.02,17.01,17.02
07/08/2010,800,17.01,17.01,17.01,17.01
07/08/2010,900,17.00,17.00,16.99,16.99
07/08/2010,1000,17.02,17.02,16.99,16.99
07/08/2010,1100,16.95,16.95,16.95,16.95
07/08/2010,1200,16.94,16.94,16.94,16.94
07/08/2010,1300,16.97,16.97,16.97,16.97
07/08/2010,1400,16.97,16.97,16.90,16.97
07/08/2010,1500,16.95,16.95,16.95,16.95
07/08/2010,1700,16.93,17.00,16.80,16.89
07/08/2010,1800,16.86,16.91,16.84,16.86
07/08/2010,1900,16.86,16.98,16.86,16.89
07/08/2010,2000,16.89,16.89,16.82,16.86
07/08/2010,2015,16.86,16.86,16.84,16.84
07/09/2010,300,16.84,16.84,16.84,16.84
07/09/2010,400,16.86,16.86,16.85,16.85
07/09/2010,500,16.84,16.84,16.84,16.84
07/09/2010,600,16.80,16.80,16.80,16.80
07/09/2010,800,16.84,16.84,16.84,16.84
07/09/2010,900,16.82,16.82,16.82,16.82
07/09/2010,1000,16.85,16.85,16.85,16.85
07/09/2010,1100,16.85,16.85,16.85,16.85
07/09/2010,1200,16.85,16.85,16.85,16.85
07/09/2010,1400,16.85,16.85,16.85,16.85
07/09/2010,1500,16.85,16.85,16.83,16.83
07/09/2010,1700,16.73,16.73,16.51,16.61
07/09/2010,1800,16.62,16.75,16.62,16.68
07/09/2010,1900,16.70,16.81,16.70,16.76
07/09/2010,2000,16.77,16.79,16.75,16.75
07/09/2010,2015,16.79,16.83,16.79,16.83
07/12/2010,300,16.74,16.78,16.74,16.78
07/12/2010,500,16.74,16.74,16.74,16.74
07/12/2010,800,16.77,16.80,16.77,16.80
07/12/2010,900,16.79,16.79,16.79,16.79
07/12/2010,1100,16.80,16.88,16.80,16.88
07/12/2010,1400,16.88,16.89,16.88,16.88
07/12/2010,1700,16.90,16.93,16.71,16.71
07/12/2010,1800,16.70,16.70,16.65,16.70
07/12/2010,1900,16.70,16.70,16.66,16.68
07/12/2010,2000,16.68,16.69,16.68,16.68
07/12/2010,2015,16.66,16.66,16.63,16.64
07/13/2010,300,16.66,16.66,16.66,16.66
07/13/2010,400,16.64,16.64,16.59,16.59
07/13/2010,500,16.59,16.64,16.59,16.64
07/13/2010,600,16.63,16.64,16.63,16.64
07/13/2010,700,16.64,16.64,16.64,16.64
07/13/2010,900,16.57,16.64,16.57,16.62
07/13/2010,1000,16.64,16.71,16.64,16.71
07/13/2010,1100,16.71,16.71,16.71,16.71
07/13/2010,1200,16.64,16.74,16.64,16.72
07/13/2010,1300,16.66,16.66,16.66,16.66
07/13/2010,1400,16.72,16.72,16.67,16.69
07/13/2010,1500,16.69,16.69,16.68,16.68
07/13/2010,1700,16.66,16.71,16.56,16.66
07/13/2010,1800,16.68,16.82,16.61,16.74
07/13/2010,1900,16.75,16.81,16.74,16.74
07/13/2010,2000,16.77,16.79,16.73,16.77
07/13/2010,2015,16.73,16.73,16.68,16.68
07/14/2010,300,16.70,16.70,16.69,16.69
07/14/2010,400,16.68,16.68,16.64,16.64
07/14/2010,500,16.64,16.64,16.62,16.63
07/14/2010,600,16.68,16.68,16.68,16.68
07/14/2010,800,16.68,16.68,16.68,16.68
07/14/2010,1000,16.68,16.68,16.68,16.68
07/14/2010,1100,16.69,16.74,16.69,16.74
07/14/2010,1200,16.74,16.74,16.74,16.74
07/14/2010,1300,16.74,16.75,16.64,16.75
07/14/2010,1500,16.71,16.71,16.65,16.65
07/14/2010,1700,16.70,16.79,16.66,16.72
07/14/2010,1800,16.71,16.81,16.68,16.68
07/14/2010,1900,16.68,16.69,16.68,16.68
07/14/2010,2000,16.66,16.70,16.65,16.65
07/14/2010,2015,16.66,16.70,16.65,16.65
07/15/2010,400,16.68,16.68,16.68,16.68
07/15/2010,500,16.68,16.70,16.65,16.65
07/15/2010,600,16.71,16.71,16.65,16.68
07/15/2010,1100,16.66,16.66,16.66,16.66
07/15/2010,1200,16.68,16.68,16.65,16.68
07/15/2010,1300,16.68,16.68,16.68,16.68
07/15/2010,1400,16.68,16.68,16.68,16.68
07/15/2010,1500,16.69,16.69,16.69,16.69
07/15/2010,1700,16.72,16.75,16.68,16.73
07/15/2010,1800,16.70,16.75,16.69,16.71
07/15/2010,1900,16.70,16.73,16.68,16.68
07/15/2010,2000,16.68,16.72,16.68,16.71
07/15/2010,2015,16.70,16.70,16.64,16.66
07/16/2010,300,16.68,16.68,16.68,16.68
07/16/2010,400,16.69,16.69,16.68,16.69
07/16/2010,500,16.69,16.69,16.69,16.69
07/16/2010,600,16.70,16.73,16.70,16.73
07/16/2010,700,16.73,16.73,16.73,16.73
07/16/2010,800,16.71,16.73,16.71,16.73
07/16/2010,900,16.70,16.73,16.70,16.73
07/16/2010,1000,16.73,16.73,16.72,16.73
07/16/2010,1100,16.74,16.77,16.74,16.77
07/16/2010,1200,16.77,16.78,16.70,16.73
07/16/2010,1300,16.72,16.78,16.70,16.78
07/16/2010,1400,16.77,16.78,16.76,16.76
07/16/2010,1500,16.77,16.77,16.77,16.77
07/16/2010,1700,16.77,16.77,16.61,16.64
07/16/2010,1800,16.70,16.72,16.68,16.68
07/16/2010,1900,16.67,16.70,16.62,16.62
07/16/2010,2000,16.66,16.73,16.64,16.73
07/16/2010,2015,16.73,16.74,16.65,16.65
07/19/2010,300,16.72,16.75,16.70,16.70
07/19/2010,400,16.70,16.70,16.70,16.70
07/19/2010,500,16.75,16.75,16.71,16.71
07/19/2010,600,16.75,16.77,16.70,16.77
07/19/2010,700,16.77,16.77,16.77,16.77
07/19/2010,800,16.78,16.78,16.78,16.78
07/19/2010,900,16.79,16.79,16.79,16.79
07/19/2010,1000,16.79,16.79,16.79,16.79
07/19/2010,1100,16.79,16.79,16.79,16.79
07/19/2010,1200,16.79,16.80,16.79,16.80
07/19/2010,1300,16.80,16.88,16.80,16.81
07/19/2010,1400,16.88,16.88,16.82,16.86
07/19/2010,1500,16.86,16.87,16.86,16.87
07/19/2010,1700,16.84,16.88,16.77,16.82
07/19/2010,1800,16.84,16.91,16.84,16.91
07/19/2010,1900,16.91,16.91,16.79,16.79
07/19/2010,2000,16.78,16.86,16.77,16.84
07/19/2010,2015,16.84,16.85,16.82,16.85
07/20/2010,300,16.87,16.91,16.87,16.90
07/20/2010,400,16.87,16.91,16.87,16.91
07/20/2010,500,16.91,16.91,16.90,16.90
07/20/2010,700,16.89,16.89,16.88,16.88
07/20/2010,800,16.91,16.95,16.91,16.95
07/20/2010,900,16.93,16.95,16.88,16.88
07/20/2010,1000,16.89,16.91,16.84,16.91
07/20/2010,1100,16.87,16.91,16.84,16.91
07/20/2010,1200,16.89,16.93,16.86,16.93
07/20/2010,1300,16.94,16.94,16.88,16.91
07/20/2010,1400,16.93,16.97,16.88,16.88
07/20/2010,1500,16.88,16.88,16.88,16.88
07/20/2010,1700,16.90,16.91,16.77,16.80
07/20/2010,1800,16.80,16.86,16.80,16.81
07/20/2010,1900,16.85,16.86,16.82,16.86
07/20/2010,2000,16.84,16.84,16.73,16.73
07/20/2010,2015,16.75,16.75,16.71,16.72
07/21/2010,300,16.77,16.83,16.75,16.82
07/21/2010,600,16.81,16.81,16.76,16.76
07/21/2010,700,16.77,16.77,16.77,16.77
07/21/2010,800,16.75,16.75,16.75,16.75
07/21/2010,1000,16.81,16.87,16.81,16.83
07/21/2010,1100,16.80,16.86,16.80,16.86
07/21/2010,1200,16.82,16.88,16.82,16.88
07/21/2010,1300,16.87,16.88,16.87,16.87
07/21/2010,1400,16.87,16.87,16.87,16.87
07/21/2010,1500,16.82,16.82,16.82,16.82
07/21/2010,1700,16.84,16.91,16.82,16.88
07/21/2010,1800,16.88,16.88,16.83,16.85
07/21/2010,1900,16.86,16.86,16.75,16.77
07/21/2010,2000,16.78,16.83,16.77,16.83
07/21/2010,2015,16.81,16.86,16.79,16.86
07/22/2010,300,16.89,16.91,16.89,16.91
07/22/2010,400,16.88,16.88,16.88,16.88
07/22/2010,600,16.91,16.91,16.90,16.90
07/22/2010,700,16.91,16.91,16.91,16.91
07/22/2010,900,16.91,16.92,16.85,16.92
07/22/2010,1000,16.91,16.91,16.89,16.89
07/22/2010,1100,16.86,16.90,16.84,16.90
07/22/2010,1200,16.91,16.92,16.91,16.92
07/22/2010,1300,16.89,16.90,16.84,16.90
07/22/2010,1400,16.87,16.87,16.87,16.87
07/22/2010,1700,16.93,16.99,16.84,16.88
07/22/2010,1800,16.89,16.90,16.84,16.88
07/22/2010,1900,16.88,16.91,16.88,16.91
07/22/2010,2000,16.91,16.95,16.86,16.95
07/22/2010,2015,16.97,17.01,16.95,16.98
07/23/2010,300,17.13,17.21,17.13,17.15
07/23/2010,400,17.11,17.16,17.07,17.09
07/23/2010,500,17.09,17.09,17.09,17.09
07/23/2010,600,17.09,17.16,17.09,17.16
07/23/2010,700,17.07,17.07,17.07,17.07
07/23/2010,800,17.16,17.18,17.16,17.18
07/23/2010,900,17.09,17.18,16.98,17.09
07/23/2010,1100,17.13,17.20,17.08,17.14
07/23/2010,1200,17.14,17.18,17.07,17.18
07/23/2010,1300,17.14,17.14,17.14,17.14
07/23/2010,1400,17.19,17.20,17.09,17.19
07/23/2010,1500,17.13,17.13,17.09,17.09
07/23/2010,1700,17.14,17.17,17.09,17.09
07/23/2010,1800,17.09,17.12,17.05,17.08
07/23/2010,1900,17.09,17.12,17.05,17.09
07/23/2010,2000,17.10,17.12,17.08,17.11
07/23/2010,2015,17.12,17.12,17.09,17.12
07/26/2010,300,17.14,17.23,17.14,17.21
07/26/2010,400,17.21,17.22,17.15,17.22
07/26/2010,500,17.22,17.22,17.19,17.19
07/26/2010,600,17.22,17.22,17.19,17.19
07/26/2010,700,17.18,17.19,17.16,17.19
07/26/2010,800,17.20,17.20,17.11,17.11
07/26/2010,1000,17.17,17.20,17.17,17.20
07/26/2010,1100,17.19,17.22,17.14,17.14
07/26/2010,1200,17.15,17.23,17.15,17.22
07/26/2010,1300,17.21,17.23,17.21,17.21
07/26/2010,1400,17.23,17.23,17.17,17.17
07/26/2010,1700,17.20,17.20,17.13,17.15
07/26/2010,1800,17.14,17.16,17.09,17.12
07/26/2010,1900,17.09,17.12,17.09,17.11
07/26/2010,2000,17.10,17.11,17.02,17.02
07/26/2010,2015,17.04,17.05,16.98,17.02
07/27/2010,300,16.83,16.89,16.83,16.88
07/27/2010,400,16.92,16.93,16.86,16.86
07/27/2010,500,16.86,16.86,16.59,16.65
07/27/2010,600,16.65,16.70,16.62,16.67
07/27/2010,700,16.66,16.67,16.64,16.65
07/27/2010,800,16.65,16.79,16.65,16.77
07/27/2010,900,16.77,16.77,16.73,16.77
07/27/2010,1000,16.77,16.79,16.77,16.79
07/27/2010,1100,16.71,16.79,16.71,16.79
07/27/2010,1200,16.79,16.84,16.76,16.84
07/27/2010,1300,16.84,16.84,16.84,16.84
07/27/2010,1400,16.79,16.84,16.74,16.79
07/27/2010,1500,16.79,16.81,16.79,16.81
07/27/2010,1700,16.79,16.82,16.74,16.76
07/27/2010,1800,16.77,16.84,16.73,16.84
07/27/2010,1900,16.84,16.93,16.84,16.88
07/27/2010,2000,16.88,16.92,16.87,16.87
07/27/2010,2015,16.86,16.90,16.83,16.84
07/28/2010,300,16.84,16.84,16.84,16.84
07/28/2010,500,16.82,16.82,16.79,16.79
07/28/2010,700,16.79,16.79,16.79,16.79
07/28/2010,900,16.83,16.84,16.83,16.84
07/28/2010,1100,16.82,16.82,16.82,16.82
07/28/2010,1200,16.84,16.90,16.84,16.90
07/28/2010,1300,16.90,16.90,16.90,16.90
07/28/2010,1400,16.91,16.91,16.91,16.91
07/28/2010,1500,16.91,16.93,16.91,16.93
07/28/2010,1700,16.93,17.05,16.88,17.01
07/28/2010,1800,17.01,17.03,16.93,16.96
07/28/2010,1900,16.96,16.98,16.96,16.98
07/28/2010,2000,16.99,17.00,16.97,16.99
07/28/2010,2015,16.98,16.99,16.97,16.99
07/29/2010,300,16.95,16.95,16.95,16.95
07/29/2010,400,16.94,16.94,16.92,16.92
07/29/2010,600,16.92,16.92,16.92,16.92
07/29/2010,700,16.90,16.90,16.90,16.90
07/29/2010,900,16.90,16.90,16.90,16.90
07/29/2010,1000,16.96,16.96,16.90,16.90
07/29/2010,1100,16.97,16.98,16.97,16.98
07/29/2010,1400,16.99,16.99,16.99,16.99
07/29/2010,1500,16.99,16.99,16.92,16.92
07/29/2010,1700,16.99,17.03,16.99,16.99
07/29/2010,1800,16.99,17.03,16.98,16.99
07/29/2010,1900,16.99,16.99,16.97,16.98
07/29/2010,2000,16.98,16.99,16.95,16.95
07/29/2010,2015,16.95,16.99,16.95,16.99
07/30/2010,300,17.00,17.01,16.94,16.94
07/30/2010,400,17.00,17.04,17.00,17.04
07/30/2010,500,17.04,17.04,17.04,17.04
07/30/2010,600,17.04,17.04,17.02,17.04
07/30/2010,700,17.04,17.05,17.04,17.05
07/30/2010,800,17.05,17.05,17.01,17.01
07/30/2010,900,16.96,16.96,16.95,16.95
07/30/2010,1100,17.00,17.00,16.96,16.97
07/30/2010,1200,16.98,16.98,16.97,16.97
07/30/2010,1300,16.98,16.98,16.98,16.98
07/30/2010,1400,16.95,16.95,16.95,16.95
07/30/2010,1700,17.00,17.13,16.98,17.13
07/30/2010,1800,17.09,17.18,17.05,17.07
07/30/2010,1900,17.06,17.16,17.06,17.16
07/30/2010,2000,17.16,17.18,17.14,17.15
07/30/2010,2015,17.15,17.47,17.15,17.47
08/02/2010,300,17.61,17.65,17.61,17.65
08/02/2010,400,17.61,17.65,17.61,17.65
08/02/2010,500,17.66,17.73,17.66,17.73
08/02/2010,600,17.67,17.73,17.67,17.72
08/02/2010,700,17.73,17.74,17.72,17.74
08/02/2010,800,17.74,17.74,17.73,17.74
08/02/2010,900,17.74,17.77,17.73,17.73
08/02/2010,1000,17.73,17.73,17.63,17.68
08/02/2010,1100,17.68,17.68,17.64,17.68
08/02/2010,1200,17.65,17.68,17.61,17.68
08/02/2010,1300,17.68,17.77,17.68,17.77
08/02/2010,1400,17.77,17.77,17.73,17.76
08/02/2010,1500,17.74,17.77,17.74,17.77
08/02/2010,1700,17.78,17.90,17.70,17.70
08/02/2010,1800,17.74,17.77,17.61,17.70
08/02/2010,1900,17.69,17.71,17.62,17.62
08/02/2010,2000,17.61,17.66,17.50,17.57
08/02/2010,2015,17.54,17.57,17.48,17.55
08/03/2010,300,17.57,17.63,17.57,17.60
08/03/2010,400,17.63,17.63,17.60,17.60
08/03/2010,500,17.63,17.68,17.60,17.60
08/03/2010,600,17.68,17.69,17.68,17.69
08/03/2010,700,17.68,17.68,17.66,17.66
08/03/2010,800,17.68,17.70,17.65,17.70
08/03/2010,900,17.68,17.70,17.64,17.67
08/03/2010,1000,17.66,17.70,17.66,17.70
08/03/2010,1100,17.66,17.72,17.66,17.70
08/03/2010,1200,17.68,17.69,17.68,17.69
08/03/2010,1300,17.66,17.72,17.66,17.66
08/03/2010,1400,17.70,17.70,17.70,17.70
08/03/2010,1500,17.70,17.70,17.70,17.70
08/03/2010,1700,17.70,17.75,17.58,17.63
08/03/2010,1800,17.60,17.67,17.57,17.66
08/03/2010,1900,17.68,17.68,17.64,17.64
08/03/2010,2000,17.64,17.65,17.59,17.59
08/03/2010,2015,17.61,17.61,17.56,17.60
08/04/2010,300,17.68,17.68,17.62,17.68
08/04/2010,400,17.68,17.73,17.68,17.68
08/04/2010,500,17.68,17.68,17.68,17.68
08/04/2010,600,17.72,17.72,17.68,17.68
08/04/2010,700,17.68,17.73,17.65,17.72
08/04/2010,800,17.73,17.74,17.72,17.72
08/04/2010,900,17.76,17.77,17.76,17.77
08/04/2010,1000,17.77,17.79,17.77,17.78
08/04/2010,1100,17.77,17.84,17.77,17.78
08/04/2010,1200,17.84,17.93,17.84,17.93
08/04/2010,1300,17.90,17.90,17.90,17.90
08/04/2010,1400,17.90,17.90,17.81,17.81
08/04/2010,1500,17.79,17.79,17.78,17.78
08/04/2010,1700,17.77,17.90,17.74,17.82
08/04/2010,1800,17.80,17.82,17.74,17.77
08/04/2010,1900,17.77,17.81,17.77,17.77
08/04/2010,2000,17.77,17.89,17.77,17.89
08/04/2010,2015,17.89,17.92,17.86,17.88
08/05/2010,300,17.84,17.84,17.80,17.82
08/05/2010,400,17.82,17.82,17.82,17.82
08/05/2010,500,17.84,17.84,17.81,17.81
08/05/2010,600,17.83,17.83,17.83,17.83
08/05/2010,700,17.80,17.80,17.77,17.77
08/05/2010,900,17.79,17.79,17.77,17.77
08/05/2010,1000,17.82,17.83,17.82,17.83
08/05/2010,1200,17.83,17.89,17.83,17.89
08/05/2010,1300,17.89,18.00,17.89,18.00
08/05/2010,1400,18.00,18.05,17.95,18.04
08/05/2010,1500,18.04,18.19,18.04,18.15
08/05/2010,1700,18.20,18.32,18.09,18.13
08/05/2010,1800,18.09,18.09,17.74,17.87
08/05/2010,1900,17.82,17.87,17.80,17.82
08/05/2010,2000,17.83,17.86,17.78,17.79
08/05/2010,2015,17.78,17.79,17.75,17.75
08/06/2010,300,17.72,17.72,17.57,17.67
08/06/2010,400,17.63,17.63,17.63,17.63
08/06/2010,500,17.59,17.59,17.59,17.59
08/06/2010,600,17.59,17.59,17.59,17.59
08/06/2010,700,17.59,17.61,17.59,17.61
08/06/2010,800,17.63,17.63,17.63,17.63
08/06/2010,900,17.64,17.70,17.64,17.70
08/06/2010,1000,17.72,17.77,17.72,17.77
08/06/2010,1100,17.78,17.80,17.69,17.75
08/06/2010,1200,17.73,17.74,17.72,17.72
08/06/2010,1300,17.73,17.73,17.71,17.73
08/06/2010,1400,17.73,17.73,17.69,17.69
08/06/2010,1500,17.66,17.66,17.62,17.62
08/06/2010,1700,17.62,17.77,17.62,17.66
08/06/2010,1800,17.64,17.67,17.38,17.52
08/06/2010,1900,17.52,17.55,17.47,17.50
08/06/2010,2000,17.50,17.54,17.40,17.48
08/06/2010,2015,17.43,17.47,17.43,17.45
08/09/2010,300,17.20,17.28,17.20,17.28
08/09/2010,500,17.28,17.28,17.08,17.16
08/09/2010,600,17.18,17.21,17.18,17.21
08/09/2010,700,17.24,17.24,17.21,17.21
08/09/2010,800,17.19,17.25,17.18,17.18
08/09/2010,900,17.19,17.19,17.19,17.19
08/09/2010,1000,17.22,17.31,17.22,17.31
08/09/2010,1100,17.32,17.34,17.32,17.34
08/09/2010,1200,17.35,17.36,17.34,17.36
08/09/2010,1300,17.36,17.36,17.36,17.36
08/09/2010,1400,17.31,17.31,17.18,17.19
08/09/2010,1500,17.19,17.19,17.16,17.16
08/09/2010,1700,17.19,17.23,17.09,17.22
08/09/2010,1800,17.22,17.25,17.19,17.22
08/09/2010,1900,17.22,17.29,17.22,17.22
08/09/2010,2000,17.25,17.27,17.23,17.23
08/09/2010,2015,17.23,17.27,17.20,17.20
08/10/2010,300,17.20,17.20,17.07,17.10
08/10/2010,400,17.11,17.11,17.07,17.07
08/10/2010,500,17.10,17.10,17.05,17.06
08/10/2010,600,17.09,17.09,17.09,17.09
08/10/2010,800,17.12,17.15,17.12,17.15
08/10/2010,900,17.09,17.09,17.09,17.09
08/10/2010,1000,17.12,17.12,17.12,17.12
08/10/2010,1200,17.09,17.09,17.09,17.09
08/10/2010,1300,17.06,17.06,17.06,17.06
08/10/2010,1400,17.11,17.20,17.11,17.20
08/10/2010,1500,17.19,17.19,17.19,17.19
08/10/2010,1700,17.18,17.39,17.14,17.33
08/10/2010,1800,17.33,17.37,17.27,17.36
08/10/2010,1900,17.37,17.43,17.31,17.31
08/10/2010,2000,17.32,17.37,17.28,17.37
08/10/2010,2015,17.35,17.43,17.34,17.43
08/11/2010,300,17.43,17.43,17.24,17.41
08/11/2010,400,17.39,17.39,17.39,17.39
08/11/2010,500,17.39,17.39,17.39,17.39
08/11/2010,1000,17.36,17.39,17.34,17.34
08/11/2010,1100,17.41,17.45,17.41,17.41
08/11/2010,1200,17.45,17.45,17.42,17.42
08/11/2010,1300,17.44,17.48,17.44,17.48
08/11/2010,1400,17.48,17.48,17.41,17.41
08/11/2010,1700,17.41,17.43,17.23,17.27
08/11/2010,1800,17.31,17.33,17.27,17.31
08/11/2010,1900,17.34,17.35,17.32,17.32
08/11/2010,2000,17.31,17.34,17.29,17.29
08/11/2010,2015,17.31,17.31,17.27,17.27
08/12/2010,300,17.29,17.29,17.29,17.29
08/12/2010,400,17.27,17.27,17.20,17.24
08/12/2010,500,17.23,17.23,17.23,17.23
08/12/2010,600,17.22,17.26,17.22,17.26
08/12/2010,900,17.30,17.30,17.30,17.30
08/12/2010,1000,17.30,17.36,17.30,17.32
08/12/2010,1100,17.30,17.30,17.30,17.30
08/12/2010,1300,17.35,17.36,17.35,17.36
08/12/2010,1400,17.36,17.38,17.36,17.38
08/12/2010,1700,17.39,17.63,17.38,17.61
08/12/2010,1800,17.56,17.68,17.49,17.55
08/12/2010,1900,17.53,17.54,17.50,17.52
08/12/2010,2000,17.54,17.63,17.52,17.53
08/12/2010,2015,17.52,17.65,17.52,17.65
08/13/2010,300,17.72,17.73,17.72,17.73
08/13/2010,400,17.71,17.74,17.71,17.71
08/13/2010,500,17.74,17.74,17.73,17.73
08/13/2010,700,17.73,17.73,17.73,17.73
08/13/2010,800,17.74,17.76,17.70,17.70
08/13/2010,900,17.74,17.74,17.74,17.74
08/13/2010,1000,17.72,17.74,17.72,17.74
08/13/2010,1100,17.74,17.74,17.67,17.74
08/13/2010,1200,17.73,17.73,17.73,17.73
08/13/2010,1300,17.76,17.76,17.76,17.76
08/13/2010,1400,17.70,17.70,17.70,17.70
08/13/2010,1700,17.74,17.86,17.70,17.86
08/13/2010,1800,17.86,17.86,17.76,17.86
08/13/2010,1900,17.86,17.92,17.83,17.83
08/13/2010,2000,17.84,17.88,17.78,17.80
08/13/2010,2015,17.84,17.86,17.79,17.81
08/16/2010,300,17.84,17.88,17.84,17.88
08/16/2010,400,17.88,17.91,17.88,17.91
08/16/2010,500,17.91,17.95,17.91,17.95
08/16/2010,600,17.96,17.96,17.96,17.96
08/16/2010,700,17.97,17.98,17.97,17.98
08/16/2010,800,17.98,18.00,17.98,18.00
08/16/2010,900,18.01,18.02,18.00,18.02
08/16/2010,1000,17.93,18.00,17.93,18.00
08/16/2010,1100,17.96,18.01,17.96,18.01
08/16/2010,1200,17.95,18.02,17.93,18.00
08/16/2010,1300,18.03,18.03,18.03,18.03
08/16/2010,1400,17.98,18.00,17.98,18.00
08/16/2010,1500,18.02,18.02,18.02,18.02
08/16/2010,1700,18.00,18.11,17.98,18.02
08/16/2010,1800,18.02,18.02,17.98,18.00
08/16/2010,1900,18.00,18.00,17.97,17.99
08/16/2010,2000,17.99,18.00,17.81,17.81
08/16/2010,2015,17.84,17.84,17.68,17.68
08/17/2010,300,17.72,17.74,17.71,17.71
08/17/2010,400,17.73,17.73,17.70,17.70
08/17/2010,500,17.73,17.73,17.73,17.73
08/17/2010,800,17.70,17.73,17.70,17.73
08/17/2010,900,17.69,17.73,17.67,17.73
08/17/2010,1000,17.68,17.74,17.68,17.74
08/17/2010,1100,17.75,17.75,17.74,17.74
08/17/2010,1200,17.74,17.80,17.74,17.74
08/17/2010,1300,17.77,17.80,17.77,17.80
08/17/2010,1400,17.80,17.82,17.80,17.81
08/17/2010,1500,17.82,17.86,17.82,17.86
08/17/2010,1700,17.82,17.83,17.77,17.79
08/17/2010,1800,17.77,17.77,17.71,17.71
08/17/2010,1900,17.70,17.74,17.70,17.70
08/17/2010,2000,17.70,17.71,17.65,17.71
08/17/2010,2015,17.74,17.77,17.71,17.77
08/18/2010,300,17.75,17.75,17.75,17.75
08/18/2010,900,17.65,17.65,17.61,17.61
08/18/2010,1000,17.61,17.62,17.59,17.60
08/18/2010,1100,17.61,17.61,17.59,17.61
08/18/2010,1300,17.64,17.64,17.64,17.64
08/18/2010,1400,17.68,17.68,17.65,17.65
08/18/2010,1500,17.68,17.68,17.68,17.68
08/18/2010,1700,17.68,17.68,17.41,17.56
08/18/2010,1800,17.54,17.64,17.49,17.58
08/18/2010,1900,17.63,17.64,17.60,17.64
08/18/2010,2000,17.59,17.66,17.59,17.64
08/18/2010,2015,17.63,17.63,17.57,17.57
08/19/2010,300,17.59,17.59,17.54,17.54
08/19/2010,600,17.59,17.61,17.59,17.61
08/19/2010,900,17.64,17.65,17.64,17.65
08/19/2010,1000,17.66,17.66,17.65,17.65
08/19/2010,1100,17.68,17.68,17.68,17.68
08/19/2010,1200,17.66,17.68,17.66,17.68
08/19/2010,1300,17.68,17.69,17.68,17.69
08/19/2010,1400,17.69,17.73,17.69,17.73
08/19/2010,1500,17.73,17.73,17.73,17.73
08/19/2010,1700,17.73,17.76,17.65,17.68
08/19/2010,1800,17.64,17.76,17.64,17.68
08/19/2010,1900,17.70,17.74,17.70,17.74
08/19/2010,2000,17.74,17.74,17.64,17.65
08/19/2010,2015,17.65,17.66,17.64,17.64
08/20/2010,300,17.67,17.69,17.66,17.69
08/20/2010,400,17.69,17.72,17.68,17.68
08/20/2010,500,17.67,17.67,17.67,17.67
08/20/2010,600,17.67,17.67,17.65,17.65
08/20/2010,800,17.66,17.66,17.66,17.66
08/20/2010,1000,17.66,17.71,17.66,17.71
08/20/2010,1100,17.66,17.66,17.66,17.66
08/20/2010,1300,17.65,17.68,17.65,17.66
08/20/2010,1400,17.62,17.62,17.62,17.62
08/20/2010,1500,17.63,17.63,17.63,17.63
08/20/2010,1700,17.65,17.73,17.62,17.71
08/20/2010,1800,17.70,17.75,17.70,17.74
08/20/2010,1900,17.74,17.77,17.73,17.77
08/20/2010,2000,17.76,17.77,17.72,17.73
08/20/2010,2015,17.71,17.77,17.70,17.77
08/23/2010,300,17.81,17.82,17.80,17.82
08/23/2010,400,17.82,17.84,17.80,17.84
08/23/2010,500,17.82,17.85,17.82,17.85
08/23/2010,800,17.83,17.85,17.83,17.85
08/23/2010,900,17.85,17.89,17.85,17.89
08/23/2010,1000,17.89,17.89,17.87,17.87
08/23/2010,1100,17.87,17.87,17.86,17.86
08/23/2010,1300,17.88,17.91,17.88,17.91
08/23/2010,1400,17.94,17.96,17.93,17.93
08/23/2010,1500,17.93,17.93,17.93,17.93
08/23/2010,1700,17.92,18.08,17.92,18.05
08/23/2010,1800,18.04,18.17,18.04,18.15
08/23/2010,1900,18.13,18.14,18.05,18.14
08/23/2010,2000,18.14,18.15,18.09,18.14
08/23/2010,2015,18.13,18.23,18.13,18.20
08/24/2010,300,18.28,18.29,18.25,18.29
08/24/2010,400,18.29,18.32,18.29,18.32
08/24/2010,500,18.32,18.32,18.30,18.30
08/24/2010,600,18.32,18.32,18.31,18.31
08/24/2010,900,18.31,18.32,18.28,18.28
08/24/2010,1000,18.20,18.25,18.15,18.20
08/24/2010,1100,18.20,18.20,18.15,18.15
08/24/2010,1200,18.20,18.20,18.13,18.13
08/24/2010,1300,18.13,18.14,18.13,18.14
08/24/2010,1400,18.15,18.20,18.15,18.20
08/24/2010,1500,18.20,18.20,18.18,18.18
08/24/2010,1700,18.17,18.24,18.04,18.24
08/24/2010,1800,18.19,18.19,18.07,18.16
08/24/2010,1900,18.16,18.18,18.05,18.05
08/24/2010,2000,18.05,18.06,17.98,18.00
08/24/2010,2015,18.03,18.11,18.02,18.10
08/25/2010,300,18.18,18.18,18.16,18.16
08/25/2010,400,18.19,18.20,18.19,18.20
08/25/2010,500,18.18,18.18,18.16,18.16
08/25/2010,600,18.14,18.14,18.13,18.13
08/25/2010,700,18.15,18.15,18.15,18.15
08/25/2010,1100,18.15,18.15,18.15,18.15
08/25/2010,1200,18.16,18.20,18.16,18.20
08/25/2010,1300,18.15,18.15,18.15,18.15
08/25/2010,1500,18.16,18.16,18.16,18.16
08/25/2010,1700,18.12,18.15,18.02,18.07
08/25/2010,1800,18.02,18.10,18.02,18.05
08/25/2010,1900,18.05,18.07,18.04,18.07
08/25/2010,2000,18.10,18.11,18.07,18.11
08/25/2010,2015,18.07,18.11,18.07,18.11
08/26/2010,400,18.09,18.10,18.09,18.10
08/26/2010,600,18.09,18.09,18.07,18.07
08/26/2010,800,18.06,18.10,18.06,18.10
08/26/2010,1000,18.06,18.06,18.04,18.06
08/26/2010,1100,18.07,18.07,18.07,18.07
08/26/2010,1200,18.07,18.07,18.07,18.07
08/26/2010,1300,18.10,18.10,18.09,18.09
08/26/2010,1400,18.09,18.09,18.09,18.09
08/26/2010,1500,18.14,18.14,18.14,18.14
08/26/2010,1700,18.13,18.25,18.13,18.23
08/26/2010,1800,18.23,18.23,18.13,18.15
08/26/2010,1900,18.16,18.21,18.15,18.21
08/26/2010,2000,18.18,18.20,18.16,18.20
08/26/2010,2015,18.20,18.20,18.17,18.18
08/27/2010,300,18.23,18.23,18.23,18.23
08/27/2010,500,18.24,18.24,18.24,18.24
08/27/2010,700,18.25,18.29,18.25,18.29
08/27/2010,800,18.29,18.29,18.29,18.29
08/27/2010,900,18.28,18.29,18.22,18.22
08/27/2010,1000,18.25,18.25,18.25,18.25
08/27/2010,1100,18.26,18.26,18.26,18.26
08/27/2010,1200,18.26,18.26,18.22,18.22
08/27/2010,1300,18.19,18.19,18.18,18.18
08/27/2010,1400,18.20,18.22,18.20,18.22
08/27/2010,1700,18.23,18.28,18.15,18.20
08/27/2010,1800,18.23,18.23,18.16,18.22
08/27/2010,1900,18.22,18.22,18.07,18.16
08/27/2010,2000,18.16,18.16,18.07,18.07
08/27/2010,2015,18.07,18.07,18.04,18.07
08/30/2010,300,18.17,18.17,18.14,18.14
08/30/2010,400,18.21,18.26,18.20,18.21
08/30/2010,600,18.19,18.19,18.19,18.19
08/30/2010,700,18.20,18.20,18.20,18.20
08/30/2010,1000,18.18,18.18,18.17,18.17
08/30/2010,1100,18.17,18.17,18.17,18.17
08/30/2010,1200,18.19,18.19,18.11,18.11
08/30/2010,1400,18.12,18.12,18.12,18.12
08/30/2010,1500,18.13,18.13,18.12,18.12
08/30/2010,1700,18.16,18.19,18.07,18.09
08/30/2010,1800,18.09,18.11,18.00,18.01
08/30/2010,1900,18.02,18.04,18.02,18.04
08/30/2010,2000,18.13,18.13,18.11,18.11
08/30/2010,2015,18.11,18.14,18.04,18.04
08/31/2010,300,18.05,18.07,18.00,18.02
08/31/2010,400,18.06,18.06,18.00,18.06
08/31/2010,500,18.07,18.07,18.07,18.07
08/31/2010,600,18.07,18.07,18.07,18.07
08/31/2010,700,18.04,18.04,18.03,18.03
08/31/2010,800,18.02,18.02,18.02,18.02
08/31/2010,900,18.02,18.02,18.02,18.02
08/31/2010,1000,18.00,18.00,18.00,18.00
08/31/2010,1100,18.00,18.00,18.00,18.00
08/31/2010,1200,18.00,18.00,18.00,18.00
08/31/2010,1300,18.02,18.03,18.00,18.03
08/31/2010,1400,18.05,18.05,17.90,17.90
08/31/2010,1500,17.90,17.97,17.88,17.97
08/31/2010,1700,17.96,18.05,17.94,17.97
08/31/2010,1800,18.00,18.02,17.97,17.98
08/31/2010,1900,17.98,17.98,17.91,17.97
08/31/2010,2000,17.94,17.97,17.90,17.97
08/31/2010,2015,17.97,17.98,17.87,17.87
09/01/2010,300,17.93,17.93,17.90,17.90
09/01/2010,400,17.89,17.93,17.88,17.93
09/01/2010,500,17.91,17.95,17.91,17.94
09/01/2010,600,17.95,18.00,17.95,17.95
09/01/2010,800,17.95,17.98,17.95,17.95
09/01/2010,900,17.95,17.98,17.95,17.98
09/01/2010,1100,17.97,17.98,17.97,17.98
09/01/2010,1200,18.00,18.02,18.00,18.02
09/01/2010,1300,18.02,18.02,18.02,18.02
09/01/2010,1400,18.02,18.07,18.02,18.07
09/01/2010,1500,18.05,18.05,18.03,18.03
09/01/2010,1700,18.04,18.05,17.90,17.93
09/01/2010,1800,17.93,17.94,17.82,17.88
09/01/2010,1900,17.88,17.93,17.86,17.86
09/01/2010,2000,17.91,17.95,17.86,17.93
09/01/2010,2015,17.90,17.93,17.88,17.91
09/02/2010,300,17.93,18.00,17.93,17.97
09/02/2010,500,17.98,17.98,17.98,17.98
09/02/2010,600,17.97,17.98,17.97,17.98
09/02/2010,700,17.98,17.98,17.98,17.98
09/02/2010,900,17.97,17.98,17.97,17.98
09/02/2010,1000,17.98,17.98,17.98,17.98
09/02/2010,1200,17.96,17.96,17.95,17.95
09/02/2010,1300,17.97,17.97,17.95,17.95
09/02/2010,1400,17.95,17.98,17.95,17.98
09/02/2010,1500,17.99,18.00,17.98,17.98
09/02/2010,1700,17.93,18.01,17.93,17.98
09/02/2010,1800,17.98,18.04,17.97,18.00
09/02/2010,1900,17.99,18.02,17.97,18.02
09/02/2010,2000,18.02,18.03,17.98,18.00
09/02/2010,2015,18.00,18.01,17.94,18.01
09/03/2010,300,18.04,18.06,18.04,18.06
09/03/2010,400,18.03,18.06,18.03,18.06
09/03/2010,500,18.06,18.07,18.06,18.07
09/03/2010,600,18.07,18.07,18.07,18.07
09/03/2010,700,18.07,18.07,18.07,18.07
09/03/2010,800,18.06,18.07,18.06,18.07
09/03/2010,900,18.06,18.11,18.06,18.11
09/03/2010,1000,18.11,18.11,18.07,18.07
09/03/2010,1300,18.11,18.11,18.11,18.11
09/03/2010,1400,18.09,18.11,18.03,18.03
09/03/2010,1700,18.09,18.29,18.07,18.29
09/03/2010,1800,18.29,18.29,18.14,18.20
09/03/2010,1900,18.20,18.32,18.20,18.22
09/03/2010,2000,18.24,18.26,18.20,18.25
09/03/2010,2015,18.25,18.31,18.25,18.25
09/07/2010,300,18.39,18.39,18.36,18.36
09/07/2010,400,18.39,18.39,18.36,18.38
09/07/2010,500,18.38,18.38,18.34,18.34
09/07/2010,600,18.34,18.34,18.34,18.34
09/07/2010,700,18.34,18.34,18.34,18.34
09/07/2010,800,18.34,18.34,18.34,18.34
09/07/2010,900,18.35,18.35,18.34,18.34
09/07/2010,1000,18.34,18.39,18.23,18.23
09/07/2010,1100,18.23,18.23,18.18,18.18
09/07/2010,1200,18.25,18.27,18.25,18.27
09/07/2010,1300,18.25,18.27,18.13,18.13
09/07/2010,1400,18.13,18.20,18.13,18.16
09/07/2010,1500,18.18,18.18,18.18,18.18
09/07/2010,1700,18.25,18.26,18.18,18.18
09/07/2010,1800,18.20,18.23,18.16,18.20
09/07/2010,1900,18.20,18.41,18.18,18.35
09/07/2010,2000,18.38,18.43,18.27,18.41
09/07/2010,2015,18.38,18.47,18.38,18.47
09/08/2010,400,18.43,18.43,18.41,18.41
09/08/2010,500,18.41,18.43,18.41,18.41
09/08/2010,600,18.41,18.41,18.41,18.41
09/08/2010,800,18.40,18.40,18.40,18.40
09/08/2010,900,18.41,18.41,18.34,18.34
09/08/2010,1000,18.36,18.39,18.34,18.39
09/08/2010,1100,18.39,18.39,18.34,18.34
09/08/2010,1200,18.33,18.33,18.30,18.30
09/08/2010,1300,18.31,18.36,18.31,18.32
09/08/2010,1400,18.32,18.36,18.32,18.36
09/08/2010,1500,18.37,18.38,18.37,18.38
09/08/2010,1700,18.38,18.48,18.34,18.37
09/08/2010,1800,18.39,18.46,18.38,18.42
09/08/2010,1900,18.43,18.43,18.36,18.37
09/08/2010,2000,18.39,18.49,18.34,18.36
09/08/2010,2015,18.38,18.38,18.34,18.34
09/09/2010,300,18.31,18.34,18.27,18.27
09/09/2010,400,18.30,18.32,18.27,18.30
09/09/2010,500,18.29,18.29,18.27,18.27
09/09/2010,600,18.27,18.27,18.25,18.25
09/09/2010,700,18.25,18.25,18.25,18.25
09/09/2010,800,18.30,18.30,18.23,18.23
09/09/2010,900,18.23,18.32,18.23,18.32
09/09/2010,1100,18.32,18.32,18.32,18.32
09/09/2010,1200,18.34,18.34,18.34,18.34
09/09/2010,1300,18.36,18.37,18.35,18.36
09/09/2010,1400,18.36,18.38,18.36,18.38
09/09/2010,1500,18.36,18.36,18.36,18.36
09/09/2010,1700,18.37,18.48,18.36,18.48
09/09/2010,1800,18.47,18.48,18.43,18.45
09/09/2010,1900,18.45,18.47,18.43,18.43
09/09/2010,2000,18.45,18.47,18.39,18.43
09/09/2010,2015,18.44,18.45,18.43,18.45
09/10/2010,300,18.41,18.45,18.41,18.41
09/10/2010,400,18.41,18.45,18.39,18.45
09/10/2010,500,18.45,18.45,18.39,18.39
09/10/2010,700,18.45,18.45,18.45,18.45
09/10/2010,800,18.45,18.45,18.45,18.45
09/10/2010,900,18.46,18.46,18.46,18.46
09/10/2010,1000,18.47,18.47,18.47,18.47
09/10/2010,1100,18.46,18.47,18.46,18.47
09/10/2010,1200,18.48,18.48,18.47,18.48
09/10/2010,1300,18.48,18.50,18.48,18.50
09/10/2010,1400,18.47,18.55,18.47,18.55
09/10/2010,1500,18.50,18.50,18.44,18.50
09/10/2010,1700,18.41,18.41,18.25,18.31
09/10/2010,1800,18.30,18.39,18.27,18.32
09/10/2010,1900,18.32,18.38,18.30,18.38
09/10/2010,2000,18.38,18.38,18.34,18.36
09/10/2010,2015,18.34,18.36,18.34,18.36
09/13/2010,300,18.33,18.37,18.33,18.37
09/13/2010,400,18.38,18.38,18.36,18.36
09/13/2010,500,18.36,18.36,18.36,18.36
09/13/2010,600,18.38,18.39,18.38,18.39
09/13/2010,700,18.39,18.39,18.39,18.39
09/13/2010,900,18.40,18.41,18.36,18.36
09/13/2010,1000,18.38,18.38,18.34,18.34
09/13/2010,1100,18.34,18.40,18.34,18.36
09/13/2010,1200,18.39,18.39,18.39,18.39
09/13/2010,1300,18.36,18.36,18.36,18.36
09/13/2010,1400,18.39,18.40,18.39,18.40
09/13/2010,1500,18.39,18.39,18.39,18.39
09/13/2010,1700,18.41,18.51,18.36,18.48
09/13/2010,1800,18.47,18.48,18.41,18.43
09/13/2010,1900,18.43,18.46,18.42,18.42
09/13/2010,2000,18.41,18.45,18.38,18.41
09/13/2010,2015,18.42,18.45,18.41,18.45
09/14/2010,300,18.41,18.43,18.40,18.40
09/14/2010,400,18.39,18.39,18.39,18.39
09/14/2010,500,18.41,18.41,18.41,18.41
09/14/2010,800,18.41,18.50,18.41,18.45
09/14/2010,900,18.40,18.40,18.40,18.40
09/14/2010,1000,18.41,18.46,18.41,18.46
09/14/2010,1100,18.46,18.48,18.40,18.40
09/14/2010,1200,18.39,18.39,18.39,18.39
09/14/2010,1300,18.39,18.41,18.39,18.41
09/14/2010,1400,18.40,18.43,18.40,18.43
09/14/2010,1500,18.44,18.45,18.44,18.45
09/14/2010,1700,18.46,18.66,18.43,18.59
09/14/2010,1800,18.61,18.72,18.59,18.66
09/14/2010,1900,18.66,18.72,18.58,18.58
09/14/2010,2000,18.60,18.60,18.55,18.59
09/14/2010,2015,18.59,18.61,18.59,18.61
09/15/2010,300,18.68,18.70,18.66,18.70
09/15/2010,400,18.70,18.71,18.68,18.68
09/15/2010,500,18.68,18.71,18.68,18.71
09/15/2010,600,18.67,18.68,18.67,18.68
09/15/2010,700,18.68,18.68,18.68,18.68
09/15/2010,800,18.68,18.70,18.68,18.70
09/15/2010,900,18.70,18.70,18.57,18.57
09/15/2010,1000,18.61,18.61,18.61,18.61
09/15/2010,1100,18.61,18.61,18.61,18.61
09/15/2010,1200,18.61,18.61,18.61,18.61
09/15/2010,1300,18.63,18.63,18.63,18.63
09/15/2010,1400,18.66,18.66,18.66,18.66
09/15/2010,1700,18.64,18.72,18.64,18.70
09/15/2010,1800,18.70,18.70,18.65,18.65
09/15/2010,1900,18.65,18.71,18.63,18.70
09/15/2010,2000,18.68,18.75,18.68,18.75
09/15/2010,2015,18.70,18.72,18.64,18.72
09/16/2010,300,18.70,18.73,18.69,18.73
09/16/2010,400,18.75,18.75,18.73,18.73
09/16/2010,600,18.75,18.75,18.72,18.72
09/16/2010,700,18.75,18.75,18.75,18.75
09/16/2010,800,18.71,18.71,18.70,18.70
09/16/2010,900,18.70,18.72,18.70,18.72
09/16/2010,1000,18.69,18.72,18.67,18.72
09/16/2010,1100,18.73,18.73,18.70,18.73
09/16/2010,1200,18.72,18.73,18.72,18.73
09/16/2010,1300,18.73,18.73,18.73,18.73
09/16/2010,1400,18.73,18.73,18.73,18.73
09/16/2010,1700,18.71,18.72,18.38,18.39
09/16/2010,1800,18.39,18.51,18.34,18.50
09/16/2010,1900,18.50,18.61,18.44,18.50
09/16/2010,2000,18.48,18.55,18.44,18.45
09/16/2010,2015,18.45,18.50,18.43,18.43
09/17/2010,300,18.50,18.52,18.50,18.50
09/17/2010,400,18.50,18.59,18.50,18.59
09/17/2010,500,18.55,18.59,18.54,18.56
09/17/2010,600,18.55,18.59,18.54,18.55
09/17/2010,700,18.55,18.59,18.55,18.59
09/17/2010,800,18.58,18.58,18.58,18.58
09/17/2010,900,18.57,18.57,18.57,18.57
09/17/2010,1000,18.59,18.66,18.59,18.66
09/17/2010,1100,18.65,18.66,18.63,18.63
09/17/2010,1200,18.62,18.66,18.62,18.66
09/17/2010,1300,18.65,18.68,18.65,18.66
09/17/2010,1400,18.66,18.66,18.65,18.65
09/17/2010,1500,18.66,18.66,18.47,18.47
09/17/2010,1700,18.62,18.63,18.50,18.57
09/17/2010,1800,18.56,18.63,18.52,18.61
09/17/2010,1900,18.59,18.63,18.56,18.57
09/17/2010,2000,18.60,18.65,18.60,18.61
09/17/2010,2015,18.62,18.66,18.60,18.64
09/20/2010,300,18.70,18.74,18.68,18.74
09/20/2010,400,18.74,18.84,18.70,18.82
09/20/2010,500,18.75,18.84,18.70,18.77
09/20/2010,600,18.78,18.84,18.78,18.84
09/20/2010,700,18.84,18.86,18.84,18.86
09/20/2010,800,18.85,18.85,18.82,18.82
09/20/2010,900,18.82,18.88,18.82,18.88
09/20/2010,1000,18.82,18.90,18.82,18.89
09/20/2010,1100,18.88,18.89,18.84,18.89
09/20/2010,1200,18.89,18.89,18.86,18.88
09/20/2010,1300,18.89,18.89,18.86,18.86
09/20/2010,1400,18.86,18.93,18.84,18.84
09/20/2010,1700,18.82,18.86,18.68,18.68
09/20/2010,1800,18.68,18.70,18.52,18.68
09/20/2010,1900,18.70,18.78,18.68,18.77
09/20/2010,2000,18.77,18.80,18.67,18.67
09/20/2010,2015,18.68,18.84,18.68,18.84
09/21/2010,300,18.82,18.82,18.80,18.80
09/21/2010,400,18.78,18.83,18.77,18.77
09/21/2010,500,18.79,18.79,18.77,18.77
09/21/2010,600,18.77,18.77,18.75,18.75
09/21/2010,700,18.77,18.77,18.77,18.77
09/21/2010,800,18.77,18.77,18.75,18.75
09/21/2010,1000,18.82,18.82,18.79,18.79
09/21/2010,1200,18.80,18.80,18.80,18.80
09/21/2010,1300,18.80,18.80,18.72,18.72
09/21/2010,1400,18.79,18.79,18.62,18.68
09/21/2010,1500,18.68,18.68,18.66,18.68
09/21/2010,1700,18.67,18.73,18.63,18.70
09/21/2010,1800,18.70,18.84,18.68,18.82
09/21/2010,1900,18.80,18.83,18.75,18.75
09/21/2010,2000,18.77,18.80,18.68,18.70
09/21/2010,2015,18.71,18.73,18.68,18.71
09/22/2010,300,18.75,18.79,18.72,18.79
09/22/2010,400,18.75,18.75,18.74,18.75
09/22/2010,500,18.74,18.74,18.73,18.73
09/22/2010,600,18.72,18.72,18.72,18.72
09/22/2010,700,18.72,18.72,18.72,18.72
09/22/2010,1000,18.77,18.84,18.77,18.84
09/22/2010,1100,18.85,18.88,18.84,18.88
09/22/2010,1200,18.80,18.80,18.80,18.80
09/22/2010,1300,18.88,18.88,18.88,18.88
09/22/2010,1400,18.82,18.82,18.70,18.70
09/22/2010,1500,18.70,18.70,18.70,18.70
09/22/2010,1700,18.74,18.83,18.74,18.79
09/22/2010,1800,18.81,18.86,18.78,18.83
09/22/2010,1900,18.81,18.82,18.77,18.78
09/22/2010,2000,18.77,18.80,18.75,18.75
09/22/2010,2015,18.77,18.79,18.75,18.79
09/23/2010,300,18.78,18.91,18.78,18.89
09/23/2010,400,18.86,18.89,18.78,18.78
09/23/2010,500,18.78,18.82,18.77,18.82
09/23/2010,600,18.78,18.78,18.78,18.78
09/23/2010,700,18.78,18.78,18.78,18.78
09/23/2010,900,18.78,18.78,18.77,18.77
09/23/2010,1100,18.78,18.78,18.76,18.76
09/23/2010,1200,18.76,18.77,18.71,18.71
09/23/2010,1300,18.71,18.71,18.63,18.63
09/23/2010,1400,18.64,18.68,18.61,18.64
09/23/2010,1500,18.64,18.67,18.64,18.67
09/23/2010,1700,18.66,18.74,18.63,18.68
09/23/2010,1800,18.70,18.77,18.70,18.77
09/23/2010,1900,18.75,18.77,18.72,18.77
09/23/2010,2000,18.77,18.77,18.72,18.75
09/23/2010,2015,18.73,18.73,18.65,18.65
09/24/2010,300,18.69,18.75,18.69,18.72
09/24/2010,500,18.70,18.70,18.70,18.70
09/24/2010,700,18.70,18.70,18.70,18.70
09/24/2010,800,18.70,18.70,18.70,18.70
09/24/2010,1000,18.73,18.77,18.73,18.77
09/24/2010,1100,18.73,18.73,18.73,18.73
09/24/2010,1300,18.73,18.73,18.73,18.73
09/24/2010,1400,18.75,18.75,18.72,18.72
09/24/2010,1700,18.75,18.84,18.75,18.84
09/24/2010,1800,18.84,18.84,18.77,18.82
09/24/2010,1900,18.82,18.93,18.81,18.85
09/24/2010,2000,18.86,18.95,18.86,18.93
09/24/2010,2015,18.93,18.95,18.84,18.95
09/27/2010,300,19.02,19.02,19.00,19.02
09/27/2010,400,18.99,18.99,18.95,18.97
09/27/2010,500,18.96,18.96,18.95,18.95
09/27/2010,600,18.95,18.95,18.95,18.95
09/27/2010,800,18.97,18.97,18.97,18.97
09/27/2010,900,18.97,19.02,18.97,19.02
09/27/2010,1000,18.97,19.03,18.95,19.03
09/27/2010,1100,19.04,19.06,19.02,19.06
09/27/2010,1200,19.06,19.06,19.04,19.06
09/27/2010,1300,19.07,19.07,19.03,19.03
09/27/2010,1400,19.07,19.16,19.07,19.07
09/27/2010,1500,19.07,19.09,19.07,19.07
09/27/2010,1700,19.03,19.05,18.89,18.89
09/27/2010,1800,18.89,18.98,18.87,18.98
09/27/2010,1900,18.98,19.09,18.98,19.07
09/27/2010,2000,19.04,19.19,19.04,19.12
09/27/2010,2015,19.12,19.15,19.10,19.10
09/28/2010,300,19.05,19.11,19.05,19.05
09/28/2010,400,19.11,19.11,19.11,19.11
09/28/2010,500,19.09,19.09,19.09,19.09
09/28/2010,700,19.09,19.09,19.07,19.07
09/28/2010,800,19.07,19.07,19.07,19.07
09/28/2010,900,19.07,19.09,19.07,19.09
09/28/2010,1000,19.09,19.09,18.97,18.97
09/28/2010,1100,18.97,19.04,18.93,19.04
09/28/2010,1200,18.95,19.04,18.93,19.04
09/28/2010,1300,19.04,19.04,18.93,18.93
09/28/2010,1400,18.92,18.98,18.92,18.98
09/28/2010,1500,18.98,19.02,18.98,19.02
09/28/2010,1700,19.00,19.18,18.98,19.15
09/28/2010,1800,19.15,19.20,19.10,19.13
09/28/2010,1900,19.11,19.14,19.07,19.11
09/28/2010,2000,19.08,19.18,19.08,19.13
09/28/2010,2015,19.13,19.16,19.10,19.14
09/29/2010,300,19.07,19.07,19.05,19.05
09/29/2010,400,19.06,19.07,19.06,19.07
09/29/2010,500,19.05,19.07,19.05,19.07
09/29/2010,600,19.04,19.05,19.04,19.05
09/29/2010,700,19.05,19.05,19.05,19.05
09/29/2010,800,19.04,19.04,19.03,19.03
09/29/2010,900,19.04,19.09,19.04,19.09
09/29/2010,1000,19.07,19.07,19.07,19.07
09/29/2010,1100,19.09,19.11,19.09,19.11
09/29/2010,1200,19.05,19.05,19.05,19.05
09/29/2010,1300,19.04,19.04,18.97,18.97
09/29/2010,1400,18.97,18.98,18.86,18.88
09/29/2010,1500,18.86,18.88,18.82,18.84
09/29/2010,1700,18.86,19.00,18.85,18.95
09/29/2010,1800,18.95,19.04,18.93,19.04
09/29/2010,1900,19.04,19.09,19.02,19.07
09/29/2010,2000,19.07,19.11,19.02,19.02
09/29/2010,2015,19.02,19.05,18.97,18.97
09/30/2010,300,19.00,19.00,18.98,18.98
09/30/2010,400,18.98,18.98,18.98,18.98
09/30/2010,500,18.98,18.98,18.98,18.98
09/30/2010,600,18.98,18.98,18.98,18.98
09/30/2010,700,19.00,19.00,19.00,19.00
09/30/2010,800,18.98,18.98,18.98,18.98
09/30/2010,1000,18.99,19.02,18.98,19.00
09/30/2010,1100,19.02,19.05,19.02,19.05
09/30/2010,1200,19.02,19.04,19.02,19.04
09/30/2010,1300,19.04,19.04,19.04,19.04
09/30/2010,1400,19.02,19.02,19.02,19.02
09/30/2010,1500,19.02,19.02,19.02,19.02
09/30/2010,1700,18.98,19.16,18.98,19.01
09/30/2010,1800,18.98,19.07,18.96,19.02
09/30/2010,1900,19.02,19.20,19.02,19.18
09/30/2010,2000,19.14,19.18,19.14,19.18
09/30/2010,2015,19.16,19.18,19.09,19.12
10/01/2010,300,19.09,19.13,19.06,19.06
10/01/2010,400,19.02,19.02,18.98,19.00
10/01/2010,600,19.04,19.05,19.04,19.05
10/01/2010,700,19.05,19.06,19.05,19.06
10/01/2010,900,19.08,19.08,19.08,19.08
10/01/2010,1000,19.09,19.09,19.09,19.09
10/01/2010,1100,19.09,19.09,19.09,19.09
10/01/2010,1200,19.09,19.09,19.06,19.09
10/01/2010,1300,19.09,19.10,19.06,19.06
10/01/2010,1400,19.10,19.11,19.07,19.07
10/01/2010,1700,19.07,19.11,18.97,19.04
10/01/2010,1800,19.03,19.09,18.97,19.07
10/01/2010,1900,19.07,19.09,19.02,19.05
10/01/2010,2000,19.05,19.07,18.96,19.00
10/01/2010,2015,19.00,19.02,18.91,18.91
10/04/2010,300,18.86,18.90,18.84,18.84
10/04/2010,400,18.84,18.86,18.76,18.77
10/04/2010,500,18.77,18.77,18.75,18.75
10/04/2010,600,18.78,18.78,18.77,18.77
10/04/2010,700,18.75,18.75,18.75,18.75
10/04/2010,800,18.77,18.77,18.75,18.75
10/04/2010,900,18.75,18.79,18.75,18.79
10/04/2010,1000,18.75,18.81,18.64,18.66
10/04/2010,1100,18.72,18.81,18.64,18.64
10/04/2010,1200,18.64,18.70,18.48,18.50
10/04/2010,1300,18.48,18.48,18.43,18.43
10/04/2010,1400,18.45,18.53,18.43,18.47
10/04/2010,1500,18.50,18.51,18.47,18.50
10/04/2010,1700,18.51,18.60,18.45,18.57
10/04/2010,1800,18.59,18.75,18.57,18.73
10/04/2010,1900,18.73,18.80,18.70,18.77
10/04/2010,2000,18.77,18.86,18.70,18.73
10/04/2010,2015,18.75,18.81,18.73,18.77
10/05/2010,300,18.76,18.76,18.73,18.73
10/05/2010,400,18.73,18.73,18.70,18.70
10/05/2010,500,18.75,18.77,18.73,18.77
10/05/2010,600,18.77,18.77,18.75,18.75
10/05/2010,700,18.73,18.73,18.73,18.73
10/05/2010,800,18.73,18.77,18.73,18.75
10/05/2010,1000,18.77,18.77,18.77,18.77
10/05/2010,1100,18.75,18.78,18.75,18.78
10/05/2010,1200,18.78,18.80,18.78,18.80
10/05/2010,1300,18.80,18.82,18.80,18.82
10/05/2010,1400,18.83,18.91,18.83,18.91
10/05/2010,1500,18.90,18.91,18.86,18.86
10/05/2010,1700,18.86,19.02,18.86,18.98
10/05/2010,1800,18.97,19.01,18.91,18.98
10/05/2010,1900,18.98,19.04,18.98,19.04
10/05/2010,2000,19.05,19.09,19.02,19.07
10/05/2010,2015,19.07,19.09,19.06,19.06
10/06/2010,300,19.07,19.07,19.07,19.07
10/06/2010,400,19.09,19.09,18.98,18.98
10/06/2010,500,19.03,19.05,18.97,18.97
10/06/2010,600,18.97,19.06,18.97,19.06
10/06/2010,700,19.07,19.08,18.98,18.98
10/06/2010,800,19.00,19.00,18.96,18.97
10/06/2010,900,18.97,18.97,18.97,18.97
10/06/2010,1000,19.02,19.02,19.02,19.02
10/06/2010,1100,19.02,19.02,19.02,19.02
10/06/2010,1400,18.98,19.02,18.98,19.02
10/06/2010,1500,18.98,18.98,18.98,18.98
10/06/2010,1700,18.98,19.19,18.98,19.18
10/06/2010,1800,19.15,19.31,19.14,19.31
10/06/2010,1900,19.29,19.34,19.16,19.21
10/06/2010,2000,19.23,19.31,19.23,19.31
10/06/2010,2015,19.32,19.33,19.24,19.27
10/07/2010,300,19.27,19.27,19.27,19.27
10/07/2010,400,19.26,19.27,19.26,19.27
10/07/2010,500,19.27,19.30,19.27,19.29
10/07/2010,700,19.30,19.30,19.30,19.30
10/07/2010,800,19.30,19.30,19.30,19.30
10/07/2010,900,19.30,19.30,19.30,19.30
10/07/2010,1000,19.29,19.31,19.29,19.31
10/07/2010,1100,19.29,19.31,19.29,19.31
10/07/2010,1200,19.31,19.31,19.31,19.31
10/07/2010,1300,19.30,19.30,19.30,19.30
10/07/2010,1400,19.31,19.32,19.29,19.32
10/07/2010,1500,19.32,19.32,19.32,19.32
10/07/2010,1700,19.33,19.41,19.22,19.40
10/07/2010,1800,19.40,19.45,19.31,19.32
10/07/2010,1900,19.32,19.34,19.20,19.23
10/07/2010,2000,19.25,19.30,19.20,19.30
10/07/2010,2015,19.32,19.39,19.27,19.39
10/08/2010,300,19.34,19.34,19.34,19.34
10/08/2010,400,19.34,19.34,19.34,19.34
10/08/2010,500,19.33,19.34,19.33,19.34
10/08/2010,600,19.36,19.38,19.34,19.34
10/08/2010,700,19.40,19.40,19.40,19.40
10/08/2010,900,19.39,19.40,19.32,19.38
10/08/2010,1000,19.38,19.38,19.38,19.38
10/08/2010,1100,19.38,19.38,19.38,19.38
10/08/2010,1200,19.34,19.38,19.32,19.32
10/08/2010,1300,19.29,19.31,19.22,19.23
10/08/2010,1400,19.23,19.31,19.22,19.31
10/08/2010,1500,19.31,19.31,19.31,19.31
10/08/2010,1700,19.63,19.86,19.57,19.83
10/08/2010,1800,19.86,19.86,19.73,19.75
10/08/2010,1900,19.75,19.84,19.75,19.81
10/08/2010,2000,19.79,19.86,19.79,19.84
10/08/2010,2015,19.84,19.86,19.81,19.82
10/11/2010,300,19.90,19.92,19.87,19.92
10/11/2010,400,19.93,19.95,19.93,19.95
10/11/2010,500,19.95,19.95,19.90,19.95
10/11/2010,600,19.97,20.05,19.89,20.00
10/11/2010,700,20.03,20.03,20.03,20.03
10/11/2010,800,20.05,20.05,20.00,20.00
10/11/2010,900,20.00,20.00,19.99,20.00
10/11/2010,1000,20.00,20.05,20.00,20.05
10/11/2010,1100,20.03,20.06,20.03,20.06
10/11/2010,1200,20.06,20.07,20.00,20.07
10/11/2010,1300,20.04,20.07,20.00,20.05
10/11/2010,1400,20.06,20.06,20.00,20.04
10/11/2010,1500,20.04,20.08,20.04,20.07
10/11/2010,1700,20.05,20.06,19.69,19.86
10/11/2010,1800,19.84,19.86,19.66,19.66
10/11/2010,1900,19.67,19.73,19.67,19.73
10/11/2010,2000,19.73,19.73,19.59,19.59
10/11/2010,2015,19.61,19.65,19.56,19.57
10/12/2010,300,19.59,19.59,19.53,19.53
10/12/2010,400,19.52,19.55,19.52,19.53
10/12/2010,500,19.54,19.55,19.54,19.55
10/12/2010,600,19.54,19.61,19.54,19.61
10/12/2010,700,19.61,19.61,19.61,19.61
10/12/2010,900,19.62,19.62,19.62,19.62
10/12/2010,1000,19.61,19.63,19.61,19.61
10/12/2010,1100,19.64,19.66,19.64,19.66
10/12/2010,1200,19.66,19.68,19.66,19.67
10/12/2010,1300,19.68,19.68,19.66,19.66
10/12/2010,1400,19.66,19.66,19.65,19.65
10/12/2010,1500,19.61,19.61,19.61,19.61
10/12/2010,1700,19.61,19.65,19.45,19.64
10/12/2010,1800,19.63,19.77,19.63,19.74
10/12/2010,1900,19.75,19.85,19.75,19.82
10/12/2010,2000,19.84,19.89,19.79,19.86
10/12/2010,2015,19.84,19.98,19.82,19.95
10/13/2010,300,20.02,20.02,20.02,20.02
10/13/2010,400,19.98,19.98,19.96,19.96
10/13/2010,500,19.98,19.98,19.95,19.95
10/13/2010,600,20.00,20.00,19.98,19.98
10/13/2010,700,19.98,19.98,19.98,19.98
10/13/2010,900,19.97,20.00,19.97,20.00
10/13/2010,1000,20.00,20.02,20.00,20.02
10/13/2010,1100,20.02,20.05,20.00,20.05
10/13/2010,1200,20.05,20.06,20.05,20.06
10/13/2010,1300,20.06,20.06,20.05,20.05
10/13/2010,1400,20.01,20.01,20.00,20.00
10/13/2010,1500,20.05,20.05,20.05,20.05
10/13/2010,1700,20.08,20.14,20.02,20.08
10/13/2010,1800,20.09,20.10,20.00,20.00
10/13/2010,1900,20.00,20.00,19.86,19.93
10/13/2010,2000,19.93,19.98,19.91,19.91
10/13/2010,2015,19.91,19.97,19.89,19.97
10/14/2010,300,19.95,19.97,19.91,19.94
10/14/2010,400,19.97,20.05,19.97,20.05
10/14/2010,500,20.05,20.16,20.05,20.16
10/14/2010,600,20.14,20.14,20.02,20.02
10/14/2010,700,20.05,20.05,20.05,20.05
10/14/2010,800,20.11,20.11,20.11,20.11
10/14/2010,900,20.11,20.11,20.07,20.07
10/14/2010,1000,20.09,20.09,20.07,20.07
10/14/2010,1100,20.09,20.09,20.00,20.00
10/14/2010,1200,20.00,20.02,19.95,20.02
10/14/2010,1300,19.95,19.95,19.95,19.95
10/14/2010,1400,20.02,20.02,20.01,20.01
10/14/2010,1700,19.98,20.15,19.97,20.14
10/14/2010,1800,20.14,20.16,20.00,20.08
10/14/2010,1900,20.07,20.09,20.00,20.03
10/14/2010,2000,20.05,20.15,20.05,20.11
10/14/2010,2015,20.15,20.16,20.12,20.16
10/15/2010,300,20.16,20.16,20.16,20.16
10/15/2010,500,20.17,20.17,20.17,20.17
10/15/2010,600,20.16,20.20,20.16,20.20
10/15/2010,700,20.20,20.20,20.20,20.20
10/15/2010,900,20.20,20.22,20.20,20.22
10/15/2010,1200,20.21,20.23,20.21,20.23
10/15/2010,1300,20.23,20.27,20.22,20.27
10/15/2010,1400,20.27,20.43,20.23,20.23
10/15/2010,1500,20.34,20.40,20.34,20.40
10/15/2010,1700,20.25,20.26,19.94,20.04
10/15/2010,1800,20.03,20.31,19.98,20.17
10/15/2010,1900,20.17,20.24,20.16,20.18
10/15/2010,2000,20.17,20.24,20.08,20.22
10/15/2010,2015,20.20,20.25,20.11,20.11
10/18/2010,300,20.16,20.16,19.98,20.09
10/18/2010,400,20.13,20.16,20.13,20.15
10/18/2010,500,20.15,20.15,20.15,20.15
10/18/2010,600,20.15,20.25,20.15,20.25
10/18/2010,700,20.20,20.22,20.20,20.22
10/18/2010,800,20.24,20.24,20.24,20.24
10/18/2010,1000,20.21,20.25,20.20,20.25
10/18/2010,1100,20.20,20.25,20.20,20.25
10/18/2010,1200,20.26,20.26,20.21,20.21
10/18/2010,1300,20.25,20.25,20.25,20.25
10/18/2010,1400,20.25,20.27,20.20,20.20
10/18/2010,1500,20.25,20.25,20.25,20.25
10/18/2010,1700,20.23,20.31,20.11,20.24
10/18/2010,1800,20.23,20.25,20.20,20.23
10/18/2010,1900,20.23,20.34,20.22,20.32
10/18/2010,2000,20.32,20.32,20.27,20.27
10/18/2010,2015,20.31,20.31,20.27,20.27
10/19/2010,300,20.35,20.38,20.35,20.38
10/19/2010,400,20.39,20.43,20.39,20.43
10/19/2010,600,20.35,20.36,20.34,20.36
10/19/2010,700,20.35,20.41,20.35,20.41
10/19/2010,800,20.41,20.41,20.36,20.36
10/19/2010,900,20.34,20.43,20.34,20.36
10/19/2010,1000,20.43,20.43,20.43,20.43
10/19/2010,1100,20.43,20.52,20.36,20.36
10/19/2010,1200,20.41,20.44,20.41,20.44
10/19/2010,1300,20.44,20.44,20.44,20.44
10/19/2010,1400,20.44,20.47,20.30,20.30
10/19/2010,1500,20.29,20.30,20.27,20.27
10/19/2010,1700,20.22,20.34,20.11,20.29
10/19/2010,1800,20.29,20.39,20.27,20.36
10/19/2010,1900,20.38,20.45,20.36,20.45
10/19/2010,2000,20.45,20.48,20.14,20.17
10/19/2010,2015,20.18,20.22,20.14,20.18
10/20/2010,300,20.22,20.22,20.14,20.14
10/20/2010,400,20.14,20.17,20.14,20.17
10/20/2010,500,20.18,20.18,20.16,20.16
10/20/2010,800,20.20,20.23,20.18,20.23
10/20/2010,900,20.22,20.22,20.22,20.22
10/20/2010,1000,20.25,20.27,20.15,20.27
10/20/2010,1100,20.31,20.34,20.31,20.34
10/20/2010,1200,20.34,20.43,20.34,20.43
10/20/2010,1300,20.43,20.47,20.43,20.47
10/20/2010,1400,20.47,20.47,20.41,20.41
10/20/2010,1500,20.41,20.41,20.41,20.41
10/20/2010,1700,20.41,20.62,20.39,20.54
10/20/2010,1800,20.57,20.57,20.38,20.47
10/20/2010,1900,20.49,20.61,20.49,20.57
10/20/2010,2000,20.59,20.66,20.58,20.59
10/20/2010,2015,20.58,20.68,20.58,20.66
10/21/2010,300,20.70,20.73,20.66,20.73
10/21/2010,400,20.73,20.78,20.70,20.78
10/21/2010,500,20.77,20.77,20.71,20.71
10/21/2010,600,20.71,20.77,20.71,20.73
10/21/2010,700,20.73,20.79,20.73,20.79
10/21/2010,800,20.79,20.79,20.77,20.78
10/21/2010,900,20.73,20.78,20.73,20.78
10/21/2010,1000,20.77,20.78,20.75,20.75
10/21/2010,1100,20.79,20.79,20.79,20.79
10/21/2010,1200,20.79,20.83,20.79,20.83
10/21/2010,1300,20.83,20.83,20.81,20.83
10/21/2010,1400,20.83,20.88,20.82,20.82
10/21/2010,1500,20.80,20.84,20.80,20.84
10/21/2010,1700,20.82,20.84,20.63,20.66
10/21/2010,1800,20.63,20.72,20.59,20.65
10/21/2010,1900,20.65,20.70,20.59,20.66
10/21/2010,2000,20.67,20.69,20.64,20.68
10/21/2010,2015,20.66,20.73,20.66,20.70
10/22/2010,300,20.66,20.66,20.66,20.66
10/22/2010,400,20.66,20.70,20.66,20.70
10/22/2010,500,20.69,20.69,20.69,20.69
10/22/2010,800,20.70,20.70,20.70,20.70
10/22/2010,900,20.72,20.75,20.72,20.75
10/22/2010,1000,20.75,20.75,20.75,20.75
10/22/2010,1200,20.75,20.75,20.73,20.73
10/22/2010,1300,20.75,20.75,20.73,20.73
10/22/2010,1400,20.72,20.82,20.70,20.82
10/22/2010,1500,20.81,20.81,20.81,20.81
10/22/2010,1700,20.76,20.84,20.73,20.73
10/22/2010,1800,20.76,20.83,20.75,20.82
10/22/2010,1900,20.77,20.83,20.75,20.82
10/22/2010,2000,20.77,20.81,20.77,20.80
10/22/2010,2015,20.82,20.84,20.78,20.80
10/25/2010,300,20.89,20.97,20.89,20.91
10/25/2010,400,20.91,20.98,20.91,20.98
10/25/2010,500,20.99,21.01,20.99,21.01
10/25/2010,600,21.02,21.02,21.02,21.02
10/25/2010,800,21.06,21.09,21.06,21.09
10/25/2010,900,21.09,21.09,21.09,21.09
10/25/2010,1000,21.09,21.09,21.06,21.06
10/25/2010,1100,21.07,21.09,21.07,21.09
10/25/2010,1200,21.07,21.07,21.07,21.07
10/25/2010,1300,21.09,21.09,21.09,21.09
10/25/2010,1400,21.10,21.15,21.10,21.15
10/25/2010,1500,21.16,21.20,21.16,21.16
10/25/2010,1700,21.14,21.22,20.98,21.07
10/25/2010,1800,21.07,21.07,21.00,21.05
10/25/2010,1900,21.04,21.07,21.00,21.02
10/25/2010,2000,21.02,21.16,20.97,21.14
10/25/2010,2015,21.18,21.25,21.18,21.23
10/26/2010,300,21.16,21.16,21.09,21.09
10/26/2010,400,21.16,21.23,21.16,21.23
10/26/2010,500,21.25,21.25,21.25,21.25
10/26/2010,700,21.22,21.22,21.13,21.13
10/26/2010,800,21.13,21.23,21.11,21.18
10/26/2010,1000,21.26,21.26,21.18,21.18
10/26/2010,1100,21.11,21.13,21.11,21.13
10/26/2010,1200,21.17,21.18,21.09,21.09
10/26/2010,1300,21.20,21.20,21.20,21.20
10/26/2010,1400,21.20,21.23,21.07,21.07
10/26/2010,1500,21.13,21.13,21.13,21.13
10/26/2010,1700,21.13,21.45,21.03,21.45
10/26/2010,1800,21.41,21.48,21.28,21.43
10/26/2010,1900,21.43,21.46,21.32,21.32
10/26/2010,2000,21.41,21.48,21.36,21.42
10/26/2010,2015,21.45,21.47,21.31,21.32
10/27/2010,300,21.43,21.43,21.36,21.36
10/27/2010,400,21.29,21.45,21.28,21.41
10/27/2010,600,21.29,21.29,21.27,21.27
10/27/2010,700,21.27,21.27,21.27,21.27
10/27/2010,900,21.25,21.31,21.23,21.27
10/27/2010,1000,21.27,21.27,21.20,21.20
10/27/2010,1100,21.23,21.23,21.23,21.23
10/27/2010,1200,21.20,21.23,21.20,21.23
10/27/2010,1300,21.24,21.24,21.20,21.20
10/27/2010,1400,21.20,21.20,21.20,21.20
10/27/2010,1500,21.22,21.23,21.19,21.19
10/27/2010,1700,21.16,21.36,21.10,21.34
10/27/2010,1800,21.34,21.41,21.23,21.30
10/27/2010,1900,21.31,21.45,21.31,21.38
10/27/2010,2000,21.37,21.43,21.31,21.40
10/27/2010,2015,21.43,21.50,21.43,21.47
10/28/2010,300,21.44,21.44,21.44,21.44
10/28/2010,400,21.45,21.45,21.45,21.45
10/28/2010,500,21.45,21.45,21.45,21.45
10/28/2010,700,21.45,21.47,21.45,21.47
10/28/2010,800,21.47,21.47,21.47,21.47
10/28/2010,1100,21.45,21.45,21.34,21.35
10/28/2010,1200,21.48,21.49,21.47,21.47
10/28/2010,1300,21.47,21.47,21.47,21.47
10/28/2010,1700,21.50,21.54,21.45,21.45
10/28/2010,1800,21.47,21.47,21.32,21.43
10/28/2010,1900,21.45,21.45,21.36,21.38
10/28/2010,2000,21.36,21.41,21.36,21.41
10/28/2010,2015,21.38,21.41,21.32,21.32
10/29/2010,300,21.31,21.31,21.25,21.28
10/29/2010,400,21.23,21.25,21.20,21.25
10/29/2010,500,21.27,21.27,21.20,21.20
10/29/2010,600,21.24,21.25,21.23,21.25
10/29/2010,700,21.25,21.25,21.25,21.25
10/29/2010,800,21.25,21.25,21.16,21.18
10/29/2010,900,21.16,21.23,21.08,21.23
10/29/2010,1000,21.14,21.20,21.14,21.16
10/29/2010,1100,21.20,21.20,21.11,21.11
10/29/2010,1200,21.11,21.17,21.07,21.17
10/29/2010,1300,21.18,21.18,21.07,21.09
10/29/2010,1400,21.10,21.19,21.10,21.19
10/29/2010,1500,21.19,21.19,21.16,21.16
10/29/2010,1700,21.19,21.29,21.06,21.06
10/29/2010,1800,21.09,21.09,20.84,21.00
10/29/2010,1900,21.00,21.07,20.98,21.07
10/29/2010,2000,21.09,21.23,21.00,21.07
10/29/2010,2015,21.07,21.07,20.93,20.93
11/01/2010,300,21.09,21.13,21.07,21.07
11/01/2010,400,21.07,21.13,20.95,21.10
11/01/2010,500,21.09,21.09,21.05,21.05
11/01/2010,600,21.05,21.05,21.05,21.05
11/01/2010,700,21.05,21.07,21.05,21.07
11/01/2010,800,21.09,21.10,21.09,21.10
11/01/2010,900,21.06,21.11,21.06,21.11
11/01/2010,1000,21.09,21.13,21.06,21.12
11/01/2010,1100,21.14,21.14,21.11,21.14
11/01/2010,1200,21.14,21.15,21.14,21.15
11/01/2010,1300,21.13,21.14,20.95,21.02
11/01/2010,1400,21.02,21.06,20.95,21.02
11/01/2010,1500,20.96,21.04,20.96,21.00
11/01/2010,1700,21.00,21.11,20.82,20.88
11/01/2010,1800,20.86,20.94,20.54,20.63
11/01/2010,1900,20.63,20.70,20.48,20.54
11/01/2010,2000,20.52,20.59,20.48,20.48
11/01/2010,2015,20.48,20.48,20.48,20.48
11/02/2010,300,20.27,20.32,20.23,20.31
11/02/2010,400,20.30,20.33,20.29,20.33
11/02/2010,500,20.34,20.34,20.31,20.32
11/02/2010,600,20.29,20.36,20.29,20.35
11/02/2010,700,20.36,20.41,20.36,20.41
11/02/2010,800,20.41,20.41,20.36,20.36
11/02/2010,900,20.36,20.36,20.36,20.36
11/02/2010,1000,20.36,20.40,20.36,20.40
11/02/2010,1100,20.41,20.41,20.31,20.34
11/02/2010,1200,20.34,20.34,20.34,20.34
11/02/2010,1300,20.32,20.32,20.30,20.32
11/02/2010,1400,20.29,20.34,20.25,20.29
11/02/2010,1500,20.31,20.34,20.31,20.34
11/02/2010,1700,20.34,20.39,20.11,20.16
11/02/2010,1800,20.15,20.29,20.15,20.27
11/02/2010,1900,20.27,20.68,20.26,20.53
11/02/2010,2000,20.55,20.57,20.53,20.54
11/02/2010,2015,20.50,20.61,20.50,20.57
11/03/2010,300,20.72,20.75,20.68,20.71
11/03/2010,400,20.71,20.75,20.70,20.70
11/03/2010,500,20.70,20.91,20.70,20.82
11/03/2010,600,20.81,20.81,20.73,20.74
11/03/2010,700,20.81,20.81,20.79,20.79
11/03/2010,800,20.82,20.82,20.82,20.82
11/03/2010,900,20.82,20.82,20.82,20.82
11/03/2010,1000,20.82,20.82,20.82,20.82
11/03/2010,1100,20.73,20.73,20.71,20.71
11/03/2010,1200,20.84,20.84,20.84,20.84
11/03/2010,1300,20.84,20.86,20.84,20.86
11/03/2010,1400,20.86,20.88,20.84,20.84
11/03/2010,1500,20.84,20.84,20.81,20.84
11/03/2010,1700,20.81,20.82,20.48,20.59
11/03/2010,1800,20.60,20.70,20.59,20.64
11/03/2010,1900,20.64,20.71,20.59,20.66
11/03/2010,2000,20.64,20.73,20.64,20.73
11/03/2010,2015,20.70,20.82,20.70,20.76
11/04/2010,300,21.03,21.04,20.95,20.97
11/04/2010,400,20.98,20.98,20.98,20.98
11/04/2010,500,20.98,20.98,20.97,20.98
11/04/2010,600,20.98,21.00,20.97,21.00
11/04/2010,700,21.00,21.02,21.00,21.02
11/04/2010,800,21.02,21.02,21.02,21.02
11/04/2010,900,21.02,21.02,21.02,21.02
11/04/2010,1000,21.02,21.03,21.02,21.03
11/04/2010,1100,21.02,21.04,20.98,20.98
11/04/2010,1200,21.04,21.06,21.04,21.05
11/04/2010,1300,21.05,21.05,21.04,21.05
11/04/2010,1400,21.05,21.06,21.01,21.06
11/04/2010,1500,21.05,21.05,21.05,21.05
11/04/2010,1700,21.06,21.24,21.02,21.24
11/04/2010,1800,21.23,21.27,21.11,21.11
11/04/2010,1900,21.09,21.23,21.09,21.22
11/04/2010,2000,21.22,21.24,21.04,21.06
11/04/2010,2015,21.07,21.17,21.04,21.17
11/05/2010,300,21.18,21.20,21.13,21.16
11/05/2010,400,21.20,21.22,21.20,21.22
11/05/2010,500,21.22,21.23,21.22,21.23
11/05/2010,600,21.23,21.23,21.23,21.23
11/05/2010,700,21.18,21.18,21.18,21.18
11/05/2010,800,21.18,21.18,21.18,21.18
11/05/2010,900,21.23,21.29,21.23,21.25
11/05/2010,1000,21.29,21.30,21.29,21.30
11/05/2010,1100,21.25,21.25,21.11,21.16
11/05/2010,1200,21.16,21.16,21.02,21.02
11/05/2010,1300,21.04,21.07,20.95,20.95
11/05/2010,1400,20.95,20.98,20.86,20.95
11/05/2010,1500,20.95,20.98,20.95,20.98
11/05/2010,1700,20.91,21.25,20.86,21.20
11/05/2010,1800,21.23,21.29,21.18,21.21
11/05/2010,1900,21.18,21.20,21.13,21.15
11/05/2010,2000,21.16,21.24,21.16,21.18
11/05/2010,2015,21.20,21.27,21.20,21.20
11/08/2010,300,21.41,21.43,21.40,21.41
11/08/2010,400,21.40,21.40,21.30,21.30
11/08/2010,500,21.38,21.43,21.32,21.38
11/08/2010,600,21.43,21.43,21.43,21.43
11/08/2010,700,21.43,21.43,21.43,21.43
11/08/2010,1000,21.38,21.38,21.23,21.23
11/08/2010,1100,21.24,21.36,21.24,21.36
11/08/2010,1200,21.32,21.32,21.23,21.24
11/08/2010,1300,21.23,21.33,21.23,21.32
11/08/2010,1400,21.36,21.36,21.36,21.36
11/08/2010,1500,21.36,21.36,21.36,21.36
11/08/2010,1700,21.36,21.36,21.25,21.33
11/08/2010,1800,21.34,21.38,21.32,21.34
11/08/2010,1900,21.34,21.47,21.33,21.47
11/08/2010,2000,21.45,21.50,21.41,21.50
11/08/2010,2015,21.48,21.51,21.45,21.51
11/09/2010,300,21.69,21.69,21.65,21.67
11/09/2010,400,21.65,21.73,21.64,21.72
11/09/2010,500,21.73,21.77,21.68,21.77
11/09/2010,600,21.77,21.78,21.75,21.75
11/09/2010,700,21.77,21.81,21.75,21.81
11/09/2010,800,21.77,21.79,21.77,21.79
11/09/2010,900,21.75,21.79,21.50,21.50
11/09/2010,1000,21.50,21.72,21.50,21.70
11/09/2010,1100,21.66,21.71,21.66,21.70
11/09/2010,1200,21.74,21.80,21.72,21.80
11/09/2010,1300,21.81,21.81,21.64,21.81
11/09/2010,1400,21.81,21.84,21.77,21.84
11/09/2010,1500,21.83,21.83,21.81,21.81
11/09/2010,1700,21.75,21.77,21.56,21.63
11/09/2010,1800,21.63,21.66,21.43,21.52
11/09/2010,1900,21.54,21.61,21.52,21.60
11/09/2010,2000,21.61,21.61,21.30,21.36
11/09/2010,2015,21.39,21.60,21.36,21.58
11/10/2010,300,21.43,21.46,21.43,21.43
11/10/2010,400,21.45,21.46,21.33,21.33
11/10/2010,500,21.36,21.36,21.10,21.20
11/10/2010,600,21.20,21.20,21.08,21.09
11/10/2010,700,21.14,21.23,21.11,21.23
11/10/2010,800,21.20,21.20,21.18,21.18
11/10/2010,900,21.22,21.37,21.20,21.37
11/10/2010,1000,21.38,21.39,21.38,21.39
11/10/2010,1100,21.36,21.36,21.36,21.36
11/10/2010,1200,21.32,21.32,21.08,21.20
11/10/2010,1300,21.20,21.20,21.13,21.16
11/10/2010,1400,21.16,21.22,21.15,21.16
11/10/2010,1500,21.16,21.18,21.16,21.18
11/10/2010,1700,21.14,21.15,21.05,21.11
11/10/2010,1800,21.12,21.21,21.08,21.17
11/10/2010,1900,21.16,21.23,21.14,21.15
11/10/2010,2000,21.14,21.14,21.05,21.05
11/10/2010,2015,21.05,21.05,21.05,21.05
11/11/2010,300,20.93,21.01,20.93,20.96
11/11/2010,400,20.98,21.18,20.93,21.15
11/11/2010,500,21.16,21.23,21.16,21.23
11/11/2010,600,21.22,21.28,21.22,21.23
11/11/2010,700,21.27,21.29,21.20,21.20
11/11/2010,800,21.23,21.23,21.23,21.23
11/11/2010,900,21.23,21.23,21.23,21.23
11/11/2010,1000,21.23,21.23,21.23,21.23
11/11/2010,1100,21.23,21.23,21.23,21.23
11/11/2010,1200,21.21,21.25,21.13,21.16
11/11/2010,1300,21.23,21.23,21.15,21.23
11/11/2010,1400,21.20,21.23,21.11,21.11
11/11/2010,1500,21.15,21.15,21.11,21.11
11/11/2010,1700,21.07,21.07,20.88,20.93
11/11/2010,1800,20.95,21.00,20.89,20.95
11/11/2010,1900,20.97,21.00,20.93,20.97
11/11/2010,2000,20.95,20.95,20.75,20.75
11/11/2010,2015,20.76,20.84,20.74,20.83
11/12/2010,300,20.89,20.89,20.73,20.73
11/12/2010,400,20.77,20.79,20.61,20.64
11/12/2010,500,20.64,20.70,20.56,20.66
11/12/2010,600,20.68,20.68,20.51,20.51
11/12/2010,700,20.52,20.57,20.51,20.52
11/12/2010,800,20.52,20.59,20.52,20.53
11/12/2010,900,20.52,20.54,20.50,20.50
11/12/2010,1000,20.49,20.49,20.34,20.36
11/12/2010,1100,20.34,20.36,20.34,20.35
11/12/2010,1200,20.36,20.41,20.34,20.36
11/12/2010,1300,20.41,20.43,20.32,20.32
11/12/2010,1400,20.34,20.41,20.32,20.34
11/12/2010,1500,20.36,20.37,20.32,20.36
11/12/2010,1700,20.34,20.41,20.32,20.32
11/12/2010,1800,20.32,20.36,20.32,20.32
11/12/2010,2000,20.32,20.32,20.32,20.32
11/12/2010,2015,20.32,20.32,20.32,20.32
11/15/2010,300,20.25,20.36,20.21,20.25
11/15/2010,400,20.27,20.38,20.23,20.26
11/15/2010,500,20.27,20.27,20.11,20.11
11/15/2010,600,20.11,20.16,20.11,20.12
11/15/2010,700,20.18,20.21,20.16,20.16
11/15/2010,800,20.15,20.16,20.11,20.16
11/15/2010,900,20.20,20.27,20.09,20.09
11/15/2010,1000,20.25,20.25,20.09,20.09
11/15/2010,1100,20.13,20.13,20.02,20.04
11/15/2010,1200,20.12,20.14,20.09,20.14
11/15/2010,1300,20.10,20.10,20.06,20.07
11/15/2010,1400,20.06,20.06,19.80,19.93
11/15/2010,1500,19.93,19.93,19.68,19.84
11/15/2010,1700,19.80,19.84,19.57,19.84
11/15/2010,1800,19.84,19.98,19.79,19.97
11/15/2010,1900,19.95,20.09,19.95,20.02
11/15/2010,2000,20.02,20.05,19.98,20.05
11/15/2010,2015,20.04,20.04,19.98,20.04
11/16/2010,300,19.93,19.93,19.87,19.87
11/16/2010,400,19.87,19.91,19.86,19.91
11/16/2010,500,19.91,19.91,19.91,19.91
11/16/2010,700,19.89,19.89,19.89,19.89
11/16/2010,800,19.88,19.96,19.88,19.95
11/16/2010,900,19.91,19.95,19.91,19.95
11/16/2010,1000,19.95,19.98,19.93,19.95
11/16/2010,1100,19.91,19.95,19.86,19.90
11/16/2010,1200,19.90,19.90,19.81,19.85
11/16/2010,1300,19.81,19.82,19.77,19.77
11/16/2010,1400,19.77,19.82,19.77,19.81
11/16/2010,1500,19.81,19.81,19.77,19.77
11/16/2010,1700,19.73,19.73,19.58,19.67
11/16/2010,1800,19.64,19.69,19.53,19.53
11/16/2010,1900,19.53,19.57,19.53,19.53
11/16/2010,2000,19.53,19.56,19.53,19.53
11/16/2010,2015,19.53,19.54,19.53,19.53
11/17/2010,300,19.50,19.50,19.36,19.37
11/17/2010,400,19.48,19.51,19.42,19.42
11/17/2010,500,19.45,19.45,19.41,19.41
11/17/2010,600,19.40,19.44,19.27,19.44
11/17/2010,700,19.39,19.50,19.38,19.48
11/17/2010,800,19.36,19.40,19.36,19.36
11/17/2010,900,19.41,19.41,19.28,19.28
11/17/2010,1000,19.28,19.28,19.23,19.24
11/17/2010,1100,19.25,19.33,19.25,19.30
11/17/2010,1200,19.30,19.54,19.25,19.50
11/17/2010,1300,19.38,19.45,19.38,19.45
11/17/2010,1400,19.39,19.47,19.39,19.39
11/17/2010,1500,19.39,19.39,19.39,19.39
11/17/2010,1700,19.43,19.71,19.43,19.71
11/17/2010,1800,19.70,19.78,19.66,19.73
11/17/2010,1900,19.73,19.79,19.68,19.75
11/17/2010,2000,19.75,19.76,19.63,19.66
11/17/2010,2015,19.67,19.73,19.66,19.73
11/18/2010,300,19.80,19.88,19.80,19.80
11/18/2010,400,19.80,19.80,19.79,19.79
11/18/2010,500,19.84,19.84,19.84,19.84
11/18/2010,600,19.86,19.86,19.86,19.86
11/18/2010,700,19.87,19.88,19.86,19.88
11/18/2010,800,19.88,19.93,19.88,19.93
11/18/2010,900,19.93,19.94,19.93,19.94
11/18/2010,1000,19.94,20.00,19.86,20.00
11/18/2010,1100,19.95,20.01,19.89,20.00
11/18/2010,1200,20.00,20.00,19.93,19.98
11/18/2010,1300,19.98,19.99,19.97,19.99
11/18/2010,1400,20.00,20.01,19.89,19.89
11/18/2010,1500,19.91,19.91,19.90,19.90
11/18/2010,1700,19.93,20.05,19.90,19.98
11/18/2010,1800,19.99,20.07,19.93,20.02
11/18/2010,1900,20.04,20.05,19.98,20.04
11/18/2010,2000,20.02,20.07,20.01,20.07
11/18/2010,2015,20.07,20.09,20.02,20.06
11/19/2010,300,20.25,20.27,20.20,20.24
11/19/2010,400,20.20,20.20,20.20,20.20
11/19/2010,500,20.20,20.20,20.14,20.14
11/19/2010,600,20.18,20.18,20.09,20.09
11/19/2010,700,20.09,20.09,20.09,20.09
11/19/2010,800,20.18,20.18,20.15,20.15
11/19/2010,1000,20.20,20.20,20.20,20.20
11/19/2010,1100,20.20,20.23,20.20,20.23
11/19/2010,1200,20.18,20.23,20.18,20.23
11/19/2010,1300,20.17,20.17,20.16,20.17
11/19/2010,1400,20.20,20.23,20.16,20.16
11/19/2010,1500,20.16,20.18,20.16,20.18
11/19/2010,1700,20.11,20.16,19.98,20.02
11/19/2010,1800,20.03,20.07,19.99,20.00
11/19/2010,1900,20.02,20.09,20.02,20.07
11/19/2010,2000,20.07,20.11,20.06,20.11
11/19/2010,2015,20.09,20.16,20.09,20.16
11/22/2010,300,20.31,20.34,20.31,20.31
11/22/2010,400,20.29,20.34,20.29,20.34
11/22/2010,500,20.34,20.34,20.34,20.34
11/22/2010,600,20.34,20.34,20.32,20.32
11/22/2010,700,20.33,20.33,20.33,20.33
11/22/2010,800,20.34,20.34,20.34,20.34
11/22/2010,900,20.34,20.34,20.30,20.30
11/22/2010,1100,20.32,20.32,20.25,20.25
11/22/2010,1200,20.23,20.23,20.23,20.23
11/22/2010,1300,20.20,20.20,20.15,20.15
11/22/2010,1400,20.15,20.15,20.14,20.14
11/22/2010,1500,20.11,20.15,20.07,20.07
11/22/2010,1700,20.09,20.10,20.02,20.02
11/22/2010,1800,20.02,20.03,19.92,20.02
11/22/2010,1900,20.00,20.03,20.00,20.03
11/22/2010,2000,20.02,20.05,20.00,20.04
11/22/2010,2015,20.04,20.04,20.00,20.00
11/23/2010,300,20.04,20.07,20.00,20.00
11/23/2010,400,20.00,20.00,20.00,20.00
11/23/2010,500,20.00,20.00,20.00,20.00
11/23/2010,600,20.00,20.00,19.95,19.99
11/23/2010,900,19.93,19.93,19.93,19.93
11/23/2010,1000,19.93,19.93,19.66,19.66
11/23/2010,1100,19.66,19.73,19.66,19.68
11/23/2010,1200,19.70,19.70,19.68,19.69
11/23/2010,1300,19.70,19.71,19.68,19.68
11/23/2010,1400,19.67,19.72,19.66,19.72
11/23/2010,1500,19.70,19.74,19.70,19.74
11/23/2010,1700,19.68,19.68,19.50,19.50
11/23/2010,1800,19.50,19.61,19.50,19.56
11/23/2010,1900,19.57,19.86,19.57,19.84
11/23/2010,2000,19.82,19.86,19.66,19.66
11/23/2010,2015,19.70,19.70,19.65,19.65
11/24/2010,300,19.73,19.77,19.73,19.73
11/24/2010,400,19.75,19.77,19.71,19.77
11/24/2010,500,19.77,19.77,19.71,19.76
11/24/2010,600,19.73,19.73,19.73,19.73
11/24/2010,900,19.73,19.73,19.73,19.73
11/24/2010,1000,19.74,19.78,19.73,19.73
11/24/2010,1100,19.73,19.73,19.73,19.73
11/24/2010,1200,19.76,19.77,19.73,19.73
11/24/2010,1300,19.73,19.75,19.70,19.74
11/24/2010,1400,19.75,19.77,19.73,19.77
11/24/2010,1500,19.77,19.78,19.77,19.78
11/24/2010,1700,19.79,19.89,19.78,19.86
11/24/2010,1800,19.86,19.90,19.84,19.84
11/24/2010,1900,19.85,19.86,19.82,19.86
11/24/2010,2000,19.83,19.86,19.82,19.82
11/24/2010,2015,19.83,19.86,19.82,19.84
11/26/2010,300,19.88,19.98,19.86,19.86
11/26/2010,400,19.86,19.86,19.86,19.86
11/26/2010,500,19.91,19.91,19.91,19.91
11/26/2010,700,19.87,19.87,19.87,19.87
11/26/2010,800,19.86,19.86,19.86,19.86
11/26/2010,900,19.91,19.91,19.86,19.86
11/26/2010,1000,19.88,19.88,19.82,19.86
11/26/2010,1100,19.82,19.82,19.78,19.78
11/26/2010,1200,19.78,19.78,19.78,19.78
11/26/2010,1400,19.75,19.75,19.66,19.66
11/26/2010,1500,19.65,19.65,19.64,19.64
11/26/2010,1700,19.64,19.73,19.63,19.70
11/26/2010,1800,19.68,19.69,19.66,19.68
11/26/2010,1900,19.68,19.72,19.66,19.66
11/29/2010,300,19.63,19.66,19.63,19.66
11/29/2010,400,19.67,19.68,19.67,19.68
11/29/2010,500,19.70,19.70,19.70,19.70
11/29/2010,700,19.72,19.72,19.72,19.72
11/29/2010,800,19.68,19.68,19.68,19.68
11/29/2010,900,19.73,19.75,19.73,19.75
11/29/2010,1000,19.75,19.77,19.75,19.76
11/29/2010,1100,19.76,19.76,19.72,19.72
11/29/2010,1200,19.72,19.72,19.65,19.66
11/29/2010,1300,19.66,19.74,19.65,19.74
11/29/2010,1400,19.73,19.73,19.73,19.73
11/29/2010,1700,19.66,19.70,19.52,19.61
11/29/2010,1800,19.61,19.70,19.61,19.66
11/29/2010,1900,19.66,19.68,19.64,19.66
11/29/2010,2000,19.64,19.67,19.63,19.65
11/29/2010,2015,19.64,19.73,19.61,19.73
11/30/2010,300,19.75,19.76,19.75,19.76
11/30/2010,400,19.75,19.75,19.75,19.75
11/30/2010,500,19.75,19.75,19.70,19.70
11/30/2010,600,19.70,19.70,19.70,19.70
11/30/2010,700,19.73,19.73,19.73,19.73
11/30/2010,800,19.72,19.72,19.70,19.70
11/30/2010,900,19.75,19.76,19.75,19.76
11/30/2010,1000,19.77,19.77,19.77,19.77
11/30/2010,1100,19.73,19.73,19.73,19.73
11/30/2010,1200,19.77,19.82,19.74,19.82
11/30/2010,1300,19.82,19.82,19.82,19.82
11/30/2010,1400,19.82,19.86,19.80,19.86
11/30/2010,1500,19.78,19.78,19.78,19.78
11/30/2010,1700,19.84,19.95,19.78,19.93
11/30/2010,1800,19.89,19.89,19.84,19.84
11/30/2010,1900,19.84,19.84,19.75,19.80
11/30/2010,2000,19.79,20.13,19.79,20.06
11/30/2010,2015,20.07,20.16,20.04,20.09
12/01/2010,300,20.25,20.27,20.22,20.27
12/01/2010,400,20.27,20.27,20.21,20.21
12/01/2010,500,20.25,20.25,20.25,20.25
12/01/2010,600,20.25,20.27,20.25,20.27
12/01/2010,700,20.27,20.32,20.27,20.32
12/01/2010,800,20.33,20.37,20.33,20.37
12/01/2010,900,20.35,20.37,20.09,20.14
12/01/2010,1000,20.14,20.20,20.07,20.19
12/01/2010,1100,20.14,20.25,20.14,20.18
12/01/2010,1200,20.25,20.25,20.16,20.16
12/01/2010,1300,20.19,20.26,20.19,20.26
12/01/2010,1400,20.26,20.26,20.18,20.23
12/01/2010,1500,20.25,20.29,20.25,20.29
12/01/2010,1700,20.36,20.63,20.32,20.41
12/01/2010,1800,20.41,20.64,20.39,20.57
12/01/2010,1900,20.57,20.64,20.56,20.59
12/01/2010,2000,20.61,20.64,20.55,20.59
12/01/2010,2015,20.57,20.64,20.57,20.64
12/02/2010,300,20.68,20.71,20.68,20.70
12/02/2010,400,20.70,20.71,20.68,20.71
12/02/2010,500,20.68,20.70,20.66,20.66
12/02/2010,600,20.67,20.67,20.67,20.67
12/02/2010,700,20.69,20.70,20.69,20.70
12/02/2010,800,20.66,20.71,20.66,20.71
12/02/2010,900,20.68,20.68,20.68,20.68
12/02/2010,1000,20.68,20.70,20.66,20.70
12/02/2010,1100,20.66,20.66,20.66,20.66
12/02/2010,1400,20.70,20.70,20.66,20.68
12/02/2010,1500,20.69,20.69,20.69,20.69
12/02/2010,1700,20.71,20.85,20.71,20.73
12/02/2010,1800,20.73,20.79,20.68,20.77
12/02/2010,1900,20.75,20.82,20.68,20.68
12/02/2010,2000,20.69,20.75,20.68,20.75
12/02/2010,2015,20.72,20.73,20.67,20.67
12/03/2010,300,20.63,20.68,20.57,20.57
12/03/2010,400,20.59,20.59,20.58,20.58
12/03/2010,500,20.59,20.59,20.59,20.59
12/03/2010,600,20.59,20.59,20.59,20.59
12/03/2010,800,20.63,20.65,20.59,20.59
12/03/2010,900,20.59,20.59,20.59,20.59
12/03/2010,1000,20.65,20.66,20.65,20.65
12/03/2010,1100,20.59,20.70,20.59,20.70
12/03/2010,1200,20.73,20.81,20.73,20.81
12/03/2010,1300,20.81,20.82,20.81,20.82
12/03/2010,1400,20.81,20.84,20.81,20.84
12/03/2010,1500,20.84,20.86,20.84,20.86
12/03/2010,1700,20.95,21.14,20.88,20.98
12/03/2010,1800,20.98,21.09,20.95,20.98
12/03/2010,1900,20.98,21.00,20.95,20.99
12/03/2010,2000,21.00,21.02,20.96,21.02
12/03/2010,2015,21.00,21.00,20.87,20.93
12/06/2010,300,20.97,21.02,20.95,21.02
12/06/2010,400,21.02,21.05,21.02,21.04
12/06/2010,500,21.02,21.02,20.97,20.97
12/06/2010,600,20.97,21.02,20.97,21.02
12/06/2010,700,21.00,21.04,21.00,21.04
12/06/2010,800,21.04,21.05,21.04,21.05
12/06/2010,900,21.06,21.07,21.06,21.07
12/06/2010,1000,21.07,21.07,21.07,21.07
12/06/2010,1100,21.07,21.07,21.02,21.02
12/06/2010,1200,21.07,21.07,21.00,21.00
12/06/2010,1300,20.98,20.98,20.91,20.91
12/06/2010,1400,20.91,20.95,20.87,20.94
12/06/2010,1500,20.95,20.95,20.95,20.95
12/06/2010,1700,20.93,20.93,20.77,20.79
12/06/2010,1800,20.77,20.79,20.68,20.74
12/06/2010,1900,20.73,20.75,20.61,20.66
12/06/2010,2000,20.66,20.77,20.66,20.77
12/06/2010,2015,20.80,20.82,20.79,20.82
12/07/2010,300,20.84,20.89,20.84,20.86
12/07/2010,400,20.83,20.83,20.82,20.82
12/07/2010,500,20.84,20.84,20.84,20.84
12/07/2010,600,20.81,20.81,20.77,20.78
12/07/2010,700,20.83,20.83,20.79,20.79
12/07/2010,800,20.77,20.86,20.77,20.86
12/07/2010,900,20.79,20.86,20.78,20.79
12/07/2010,1000,20.80,20.91,20.80,20.91
12/07/2010,1100,20.88,20.93,20.86,20.93
12/07/2010,1200,20.91,20.93,20.88,20.88
12/07/2010,1300,20.89,20.89,20.86,20.89
12/07/2010,1400,20.93,20.95,20.91,20.91
12/07/2010,1500,20.95,20.95,20.95,20.95
12/07/2010,1700,20.84,20.93,20.77,20.79
12/07/2010,1800,20.78,20.81,20.66,20.74
12/07/2010,1900,20.67,20.72,20.60,20.68
12/07/2010,2000,20.70,20.72,20.59,20.59
12/07/2010,2015,20.57,20.57,20.40,20.41
12/08/2010,300,20.25,20.27,20.20,20.23
12/08/2010,400,20.22,20.26,20.22,20.26
12/08/2010,500,20.22,20.22,20.19,20.19
12/08/2010,600,20.18,20.18,20.18,20.18
12/08/2010,700,20.18,20.18,20.09,20.09
12/08/2010,800,20.07,20.07,20.04,20.04
12/08/2010,900,20.04,20.04,19.92,19.92
12/08/2010,1000,19.92,19.92,19.92,19.92
12/08/2010,1100,19.92,19.95,19.92,19.93
12/08/2010,1200,19.93,19.98,19.92,19.92
12/08/2010,1300,19.92,19.96,19.92,19.96
12/08/2010,1400,19.95,19.96,19.92,19.93
12/08/2010,1500,19.94,19.95,19.93,19.95
12/08/2010,1700,19.98,20.14,19.98,20.14
12/08/2010,1800,20.14,20.24,20.11,20.20
12/08/2010,1900,20.20,20.26,20.15,20.15
12/08/2010,2000,20.18,20.21,20.18,20.20
12/08/2010,2015,20.19,20.22,20.18,20.22
12/09/2010,300,20.18,20.23,20.18,20.19
12/09/2010,400,20.22,20.23,20.18,20.18
12/09/2010,500,20.18,20.18,20.15,20.15
12/09/2010,800,20.15,20.16,20.14,20.15
12/09/2010,900,20.15,20.16,20.13,20.15
12/09/2010,1000,20.16,20.16,20.16,20.16
12/09/2010,1100,20.16,20.16,20.16,20.16
12/09/2010,1200,20.15,20.15,20.15,20.15
12/09/2010,1400,20.18,20.18,20.18,20.18
12/09/2010,1700,20.13,20.16,20.06,20.14
12/09/2010,1800,20.14,20.15,20.09,20.12
12/09/2010,1900,20.14,20.14,20.11,20.14
12/09/2010,2000,20.15,20.18,20.12,20.12
12/09/2010,2015,20.13,20.16,20.13,20.16
12/10/2010,400,20.15,20.15,20.15,20.15
12/10/2010,600,20.14,20.15,20.14,20.15
12/10/2010,700,20.15,20.15,20.15,20.15
12/10/2010,800,20.15,20.15,20.15,20.15
12/10/2010,900,20.15,20.16,20.15,20.16
12/10/2010,1000,20.16,20.23,20.15,20.20
12/10/2010,1100,20.29,20.32,20.29,20.32
12/10/2010,1200,20.34,20.39,20.29,20.38
12/10/2010,1300,20.38,20.38,20.32,20.32
12/10/2010,1400,20.36,20.39,20.32,20.32
12/10/2010,1500,20.32,20.32,20.32,20.32
12/10/2010,1700,20.20,20.22,20.08,20.20
12/10/2010,1800,20.20,20.34,20.20,20.26
12/10/2010,1900,20.27,20.31,20.19,20.19
12/10/2010,2000,20.16,20.20,20.14,20.20
12/10/2010,2015,20.22,20.22,20.16,20.16
12/13/2010,300,20.11,20.22,20.11,20.22
12/13/2010,400,20.21,20.21,20.21,20.21
12/13/2010,500,20.21,20.21,20.21,20.21
12/13/2010,600,20.22,20.25,20.22,20.25
12/13/2010,700,20.25,20.25,20.25,20.25
12/13/2010,1000,20.25,20.25,20.25,20.25
12/13/2010,1100,20.25,20.25,20.18,20.18
12/13/2010,1200,20.18,20.18,20.18,20.18
12/13/2010,1300,20.18,20.18,20.18,20.18
12/13/2010,1400,20.23,20.24,20.23,20.24
12/13/2010,1700,20.24,20.36,20.24,20.34
12/13/2010,1800,20.34,20.38,20.32,20.32
12/13/2010,1900,20.32,20.45,20.32,20.36
12/13/2010,2000,20.36,20.41,20.36,20.41
12/13/2010,2015,20.38,20.50,20.38,20.48
12/14/2010,300,20.48,20.48,20.38,20.40
12/14/2010,400,20.40,20.40,20.40,20.40
12/14/2010,500,20.38,20.38,20.38,20.38
12/14/2010,900,20.44,20.45,20.44,20.45
12/14/2010,1000,20.44,20.44,20.43,20.43
12/14/2010,1100,20.41,20.41,20.41,20.41
12/14/2010,1200,20.38,20.41,20.38,20.41
12/14/2010,1300,20.42,20.42,20.41,20.42
12/14/2010,1500,20.41,20.41,20.41,20.41
12/14/2010,1700,20.41,20.45,20.31,20.31
12/14/2010,1800,20.31,20.36,20.31,20.31
12/14/2010,1900,20.32,20.34,20.18,20.29
12/14/2010,2000,20.25,20.25,20.23,20.25
12/14/2010,2015,20.23,20.25,20.22,20.22
12/15/2010,300,20.18,20.23,20.17,20.18
12/15/2010,400,20.23,20.23,20.18,20.18
12/15/2010,500,20.20,20.20,20.20,20.20
12/15/2010,800,20.17,20.17,20.17,20.17
12/15/2010,900,20.17,20.17,20.16,20.16
12/15/2010,1000,20.15,20.15,20.15,20.15
12/15/2010,1300,20.15,20.16,20.15,20.16
12/15/2010,1400,20.15,20.15,20.15,20.15
12/15/2010,1700,20.16,20.31,20.15,20.27
12/15/2010,1800,20.27,20.30,20.25,20.30
12/15/2010,1900,20.27,20.31,20.23,20.23
12/15/2010,2000,20.23,20.29,20.23,20.28
12/15/2010,2015,20.29,20.35,20.27,20.27
12/16/2010,300,20.30,20.33,20.30,20.33
12/16/2010,400,20.30,20.30,20.30,20.30
12/16/2010,500,20.29,20.36,20.29,20.36
12/16/2010,600,20.36,20.36,20.36,20.36
12/16/2010,1000,20.36,20.36,20.36,20.36
12/16/2010,1100,20.37,20.38,20.37,20.38
12/16/2010,1200,20.38,20.38,20.38,20.38
12/16/2010,1300,20.38,20.38,20.35,20.35
12/16/2010,1700,20.32,20.32,20.13,20.14
12/16/2010,1800,20.14,20.14,20.02,20.02
12/16/2010,1900,20.07,20.16,20.02,20.08
12/16/2010,2000,20.11,20.11,20.04,20.04
12/16/2010,2015,20.04,20.04,20.00,20.00
12/17/2010,300,19.91,19.95,19.84,19.95
12/17/2010,400,19.95,19.95,19.89,19.90
12/17/2010,500,19.91,19.91,19.91,19.91
12/17/2010,800,19.92,19.95,19.91,19.91
12/17/2010,900,19.91,19.91,19.91,19.91
12/17/2010,1000,19.92,19.93,19.90,19.93
12/17/2010,1100,19.88,19.88,19.88,19.88
12/17/2010,1300,19.89,19.91,19.88,19.88
12/17/2010,1400,19.88,19.88,19.84,19.86
12/17/2010,1500,19.86,19.86,19.84,19.84
12/17/2010,1700,19.86,19.90,19.82,19.90
12/17/2010,1800,19.90,19.91,19.76,19.90
12/17/2010,1900,19.90,19.96,19.86,19.95
12/17/2010,2000,19.93,19.95,19.90,19.95
12/17/2010,2015,19.93,19.96,19.91,19.95
12/20/2010,300,20.11,20.18,20.11,20.17
12/20/2010,400,20.18,20.25,20.15,20.20
12/20/2010,500,20.18,20.18,20.14,20.14
12/20/2010,600,20.14,20.20,20.14,20.20
12/20/2010,1100,20.20,20.20,20.11,20.11
12/20/2010,1300,20.16,20.18,20.16,20.18
12/20/2010,1400,20.16,20.16,20.11,20.11
12/20/2010,1700,20.20,20.20,20.10,20.16
12/20/2010,1800,20.13,20.15,20.11,20.12
12/20/2010,1900,20.14,20.14,20.09,20.09
12/20/2010,2000,20.11,20.11,20.06,20.07
12/20/2010,2015,20.06,20.06,20.00,20.00
12/21/2010,300,20.07,20.14,20.07,20.14
12/21/2010,600,20.14,20.14,20.14,20.14
12/21/2010,800,20.14,20.15,20.14,20.15
12/21/2010,900,20.14,20.14,20.14,20.14
12/21/2010,1000,20.15,20.16,20.15,20.16
12/21/2010,1100,20.16,20.20,20.16,20.20
12/21/2010,1200,20.18,20.20,20.18,20.20
12/21/2010,1300,20.20,20.20,20.20,20.20
12/21/2010,1400,20.18,20.20,20.13,20.13
12/21/2010,1500,20.13,20.13,20.13,20.13
12/21/2010,1700,20.15,20.19,20.09,20.09
12/21/2010,1800,20.09,20.09,20.02,20.05
12/21/2010,1900,20.07,20.07,19.98,19.99
12/21/2010,2000,20.00,20.05,19.95,19.98
12/21/2010,2015,19.95,19.96,19.88,19.91
12/22/2010,300,19.98,20.01,19.98,20.01
12/22/2010,400,19.98,19.98,19.98,19.98
12/22/2010,500,19.98,19.98,19.98,19.98
12/22/2010,700,19.96,19.96,19.96,19.96
12/22/2010,800,19.95,19.95,19.95,19.95
12/22/2010,900,19.95,19.95,19.91,19.91
12/22/2010,1000,19.91,19.91,19.91,19.91
12/22/2010,1100,19.93,19.93,19.93,19.93
12/22/2010,1200,19.96,19.96,19.96,19.96
12/22/2010,1300,19.96,19.96,19.95,19.95
12/22/2010,1400,19.95,19.95,19.93,19.93
12/22/2010,1500,19.93,19.93,19.86,19.86
12/22/2010,1700,19.84,19.84,19.72,19.72
12/22/2010,1800,19.73,19.79,19.72,19.79
12/22/2010,1900,19.77,19.77,19.75,19.77
12/22/2010,2000,19.75,19.75,19.69,19.72
12/22/2010,2015,19.70,19.72,19.66,19.66
12/23/2010,300,19.75,19.84,19.75,19.84
12/23/2010,400,19.81,19.82,19.76,19.76
12/23/2010,500,19.75,19.75,19.73,19.75
12/23/2010,600,19.72,19.75,19.68,19.68
12/23/2010,700,19.68,19.68,19.68,19.68
12/23/2010,800,19.75,19.75,19.73,19.75
12/23/2010,900,19.73,19.82,19.73,19.79
12/23/2010,1000,19.82,19.83,19.80,19.80
12/23/2010,1100,19.77,19.77,19.73,19.73
12/23/2010,1200,19.73,19.73,19.71,19.71
12/23/2010,1300,19.73,19.73,19.73,19.73
12/23/2010,1400,19.70,19.70,19.65,19.65
12/23/2010,1500,19.64,19.68,19.64,19.68
12/23/2010,1700,19.66,19.68,19.57,19.64
12/23/2010,1800,19.60,19.63,19.50,19.54
12/23/2010,1900,19.54,19.55,19.51,19.55
12/23/2010,2000,19.54,19.63,19.54,19.60
12/23/2010,2015,19.61,19.66,19.61,19.66
12/27/2010,300,19.59,19.60,19.59,19.60
12/27/2010,400,19.59,19.59,19.52,19.53
12/27/2010,500,19.55,19.55,19.55,19.55
12/27/2010,800,19.55,19.64,19.55,19.64
12/27/2010,900,19.59,19.59,19.59,19.59
12/27/2010,1000,19.59,19.59,19.57,19.57
12/27/2010,1100,19.59,19.59,19.59,19.59
12/27/2010,1200,19.58,19.58,19.58,19.58
12/27/2010,1400,19.59,19.59,19.59,19.59
12/27/2010,1700,19.55,19.59,19.55,19.55
12/27/2010,1800,19.55,19.55,19.46,19.47
12/27/2010,1900,19.47,19.52,19.46,19.48
12/27/2010,2000,19.48,19.51,19.47,19.50
12/27/2010,2015,19.50,19.50,19.50,19.50
12/28/2010,300,19.45,19.45,19.45,19.45
12/28/2010,400,19.45,19.45,19.44,19.44
12/28/2010,500,19.45,19.45,19.42,19.45
12/28/2010,600,19.47,19.47,19.43,19.43
12/28/2010,700,19.43,19.43,19.43,19.43
12/28/2010,800,19.43,19.43,19.43,19.43
12/28/2010,900,19.43,19.45,19.43,19.45
12/28/2010,1000,19.46,19.48,19.46,19.48
12/28/2010,1100,19.48,19.48,19.43,19.45
12/28/2010,1300,19.45,19.45,19.45,19.45
12/28/2010,1400,19.43,19.43,19.43,19.43
12/28/2010,1700,19.42,19.45,19.40,19.43
12/28/2010,1800,19.41,19.44,19.37,19.38
12/28/2010,1900,19.37,19.37,19.31,19.31
12/28/2010,2000,19.32,19.36,19.31,19.36
12/28/2010,2015,19.34,19.36,19.34,19.35
12/29/2010,300,19.32,19.39,19.32,19.39
12/29/2010,400,19.39,19.43,19.39,19.43
12/29/2010,500,19.45,19.45,19.38,19.38
12/29/2010,600,19.45,19.45,19.45,19.45
12/29/2010,800,19.43,19.43,19.43,19.43
12/29/2010,900,19.43,19.44,19.43,19.44
12/29/2010,1000,19.45,19.45,19.45,19.45
12/29/2010,1200,19.41,19.41,19.41,19.41
12/29/2010,1300,19.45,19.45,19.45,19.45
12/29/2010,1700,19.39,19.66,19.38,19.66
12/29/2010,1800,19.63,19.85,19.54,19.85
12/29/2010,1900,19.85,19.85,19.85,19.85
12/29/2010,2000,19.85,19.85,19.85,19.85
12/30/2010,300,20.04,20.16,20.02,20.11
12/30/2010,400,20.16,20.16,20.10,20.14
12/30/2010,800,20.16,20.16,20.16,20.16
12/30/2010,900,20.15,20.15,20.15,20.15
12/30/2010,1400,19.94,19.94,19.88,19.88
12/30/2010,1700,19.89,20.05,19.89,20.05
12/30/2010,1800,20.06,20.07,19.75,19.79
12/30/2010,1900,19.82,19.93,19.81,19.93
12/30/2010,2000,19.87,19.90,19.79,19.79
12/30/2010,2015,19.78,19.85,19.77,19.85
12/31/2010,300,19.98,19.98,19.95,19.95
12/31/2010,400,19.95,19.95,19.94,19.94
12/31/2010,500,19.91,19.91,19.91,19.91
12/31/2010,600,19.93,19.93,19.93,19.93
12/31/2010,700,19.97,19.97,19.97,19.97
12/31/2010,800,19.98,19.98,19.98,19.98
12/31/2010,900,20.00,20.03,20.00,20.03
12/31/2010,1000,19.99,19.99,19.99,19.99
12/31/2010,1100,19.98,20.03,19.98,20.03
12/31/2010,1200,20.04,20.04,20.04,20.04
12/31/2010,1300,20.04,20.04,20.01,20.01
12/31/2010,1400,20.02,20.02,19.98,19.98
12/31/2010,1500,20.04,20.04,20.01,20.01
12/31/2010,1700,20.02,20.11,19.95,20.09
12/31/2010,1800,20.06,20.16,20.04,20.16
12/31/2010,1900,20.16,20.30,20.08,20.25
01/03/2011,300,20.20,20.20,20.20,20.20
01/03/2011,400,20.23,20.23,20.23,20.23
01/03/2011,500,20.23,20.25,20.20,20.25
01/03/2011,600,20.25,20.25,20.25,20.25
01/03/2011,700,20.30,20.35,20.27,20.35
01/03/2011,800,20.32,20.35,20.31,20.31
01/03/2011,900,20.32,20.32,20.30,20.30
01/03/2011,1000,20.29,20.35,20.29,20.34
01/03/2011,1100,20.29,20.35,20.29,20.35
01/03/2011,1200,20.35,20.36,20.35,20.36
01/03/2011,1300,20.34,20.34,20.34,20.34
01/03/2011,1400,20.34,20.35,20.30,20.34
01/03/2011,1500,20.32,20.34,20.32,20.34
01/03/2011,1700,20.32,20.48,20.28,20.45
01/03/2011,1800,20.45,20.63,20.45,20.48
01/03/2011,1900,20.48,20.50,20.39,20.39
01/03/2011,2000,20.39,20.41,20.29,20.29
01/03/2011,2015,20.28,20.45,20.27,20.45
01/04/2011,300,20.37,20.37,20.37,20.37
01/04/2011,400,20.41,20.48,20.41,20.48
01/04/2011,500,20.47,20.47,20.47,20.47
01/04/2011,600,20.48,20.50,20.48,20.48
01/04/2011,700,20.48,20.48,20.48,20.48
01/04/2011,800,20.47,20.47,20.47,20.47
01/04/2011,900,20.45,20.45,20.45,20.45
01/04/2011,1000,20.45,20.50,20.45,20.45
01/04/2011,1100,20.41,20.45,20.41,20.45
01/04/2011,1200,20.48,20.48,20.41,20.41
01/04/2011,1300,20.40,20.40,20.38,20.38
01/04/2011,1400,20.41,20.41,20.37,20.37
01/04/2011,1500,20.36,20.36,20.36,20.36
01/04/2011,1700,20.31,20.31,20.11,20.15
01/04/2011,1800,20.14,20.30,20.06,20.19
01/04/2011,1900,20.17,20.18,20.09,20.09
01/04/2011,2000,20.11,20.18,20.09,20.12
01/04/2011,2015,20.13,20.13,20.09,20.09
01/05/2011,300,20.11,20.11,20.02,20.06
01/05/2011,400,20.07,20.09,20.06,20.09
01/05/2011,500,20.11,20.12,20.11,20.12
01/05/2011,600,20.12,20.12,20.09,20.09
01/05/2011,700,20.11,20.13,20.11,20.13
01/05/2011,800,20.13,20.13,20.10,20.10
01/05/2011,900,20.13,20.13,20.11,20.11
01/05/2011,1000,20.10,20.10,20.07,20.07
01/05/2011,1100,20.05,20.05,19.91,19.91
01/05/2011,1200,19.90,19.92,19.87,19.87
01/05/2011,1300,19.86,19.93,19.86,19.86
01/05/2011,1400,19.90,19.94,19.88,19.88
01/05/2011,1500,19.86,19.86,19.86,19.86
01/05/2011,1700,19.86,19.98,19.82,19.93
01/05/2011,1800,19.91,20.03,19.86,20.00
01/05/2011,1900,20.00,20.06,19.95,20.00
01/05/2011,2000,19.98,20.06,19.96,20.00
01/05/2011,2015,20.00,20.06,20.00,20.02
01/06/2011,300,20.06,20.13,20.06,20.13
01/06/2011,400,20.09,20.12,20.07,20.08
01/06/2011,500,20.06,20.06,20.00,20.00
01/06/2011,600,20.01,20.01,20.00,20.00
01/06/2011,700,20.00,20.00,20.00,20.00
01/06/2011,800,20.00,20.00,20.00,20.00
01/06/2011,900,19.99,20.09,19.98,20.09
01/06/2011,1100,20.00,20.07,19.99,20.07
01/06/2011,1200,20.06,20.06,20.06,20.06
01/06/2011,1300,20.06,20.07,20.01,20.01
01/06/2011,1400,20.00,20.00,20.00,20.00
01/06/2011,1500,20.00,20.00,20.00,20.00
01/06/2011,1700,20.00,20.00,19.86,19.86
01/06/2011,1800,19.86,20.00,19.79,19.89
01/06/2011,1900,19.89,19.95,19.88,19.89
01/06/2011,2000,19.91,19.93,19.74,19.75
01/06/2011,2015,19.75,19.93,19.73,19.84
01/07/2011,300,19.78,19.83,19.77,19.79
01/07/2011,400,19.85,19.85,19.79,19.84
01/07/2011,500,19.81,19.81,19.80,19.80
01/07/2011,600,19.84,19.84,19.80,19.80
01/07/2011,700,19.79,19.79,19.79,19.79
01/07/2011,800,19.79,19.79,19.79,19.79
01/07/2011,900,19.78,19.81,19.78,19.81
01/07/2011,1000,19.84,19.84,19.76,19.76
01/07/2011,1100,19.77,19.77,19.77,19.77
01/07/2011,1200,19.76,19.76,19.56,19.56
01/07/2011,1300,19.56,19.57,19.45,19.45
01/07/2011,1400,19.43,19.66,19.43,19.61
01/07/2011,1500,19.63,19.68,19.61,19.68
01/07/2011,1700,19.66,19.77,19.63,19.73
01/07/2011,1800,19.73,19.74,19.52,19.57
01/07/2011,1900,19.61,19.65,19.54,19.58
01/07/2011,2000,19.60,19.66,19.58,19.63
01/07/2011,2015,19.60,19.61,19.56,19.56
01/10/2011,300,19.72,19.77,19.72,19.73
01/10/2011,500,19.70,19.70,19.68,19.68
01/10/2011,700,19.68,19.68,19.68,19.68
01/10/2011,800,19.66,19.66,19.66,19.66
01/10/2011,900,19.66,19.66,19.66,19.66
01/10/2011,1000,19.66,19.72,19.66,19.72
01/10/2011,1100,19.70,19.70,19.66,19.66
01/10/2011,1200,19.66,19.66,19.65,19.65
01/10/2011,1300,19.65,19.66,19.65,19.66
01/10/2011,1400,19.69,19.69,19.61,19.61
01/10/2011,1500,19.68,19.68,19.68,19.68
01/10/2011,1700,19.66,19.88,19.63,19.79
01/10/2011,1800,19.80,19.84,19.80,19.81
01/10/2011,1900,19.80,19.82,19.73,19.80
01/10/2011,2000,19.80,19.82,19.72,19.77
01/10/2011,2015,19.77,19.81,19.72,19.81
01/11/2011,300,19.82,19.82,19.82,19.82
01/11/2011,400,19.85,19.85,19.85,19.85
01/11/2011,500,19.84,19.84,19.84,19.84
01/11/2011,600,19.85,19.85,19.85,19.85
01/11/2011,700,19.85,19.86,19.85,19.86
01/11/2011,800,19.87,19.88,19.87,19.88
01/11/2011,1100,19.88,19.88,19.88,19.88
01/11/2011,1200,19.88,19.95,19.88,19.91
01/11/2011,1300,19.94,19.95,19.92,19.92
01/11/2011,1400,19.92,19.92,19.91,19.92
01/11/2011,1500,19.90,19.90,19.90,19.90
01/11/2011,1700,19.89,20.05,19.88,19.96
01/11/2011,1800,19.95,20.02,19.95,19.98
01/11/2011,1900,19.98,19.98,19.90,19.90
01/11/2011,2000,19.90,19.93,19.87,19.88
01/11/2011,2015,19.88,19.91,19.82,19.84
01/12/2011,300,19.88,19.88,19.88,19.88
01/12/2011,400,19.86,19.90,19.86,19.90
01/12/2011,500,19.90,19.90,19.81,19.81
01/12/2011,600,19.81,19.89,19.81,19.89
01/12/2011,900,19.86,19.89,19.86,19.89
01/12/2011,1000,19.89,19.89,19.89,19.89
01/12/2011,1100,19.89,19.89,19.89,19.89
01/12/2011,1200,19.90,19.91,19.90,19.90
01/12/2011,1300,19.86,19.86,19.81,19.84
01/12/2011,1400,19.84,19.91,19.84,19.91
01/12/2011,1500,19.90,19.91,19.90,19.90
01/12/2011,1700,19.89,20.00,19.84,19.92
01/12/2011,1800,19.93,19.94,19.64,19.70
01/12/2011,1900,19.72,19.77,19.70,19.71
01/12/2011,2000,19.70,19.75,19.66,19.66
01/12/2011,2015,19.66,19.68,19.62,19.64
01/13/2011,300,19.75,19.80,19.75,19.77
01/13/2011,400,19.75,19.77,19.75,19.77
01/13/2011,500,19.79,19.84,19.77,19.84
01/13/2011,600,19.84,19.84,19.82,19.82
01/13/2011,700,19.82,19.84,19.82,19.84
01/13/2011,800,19.82,19.82,19.82,19.82
01/13/2011,900,19.82,19.82,19.82,19.82
01/13/2011,1000,19.82,19.82,19.80,19.81
01/13/2011,1100,19.81,19.81,19.81,19.81
01/13/2011,1200,19.78,19.81,19.78,19.81
01/13/2011,1300,19.79,19.81,19.77,19.81
01/13/2011,1400,19.82,19.82,19.76,19.76
01/13/2011,1500,19.75,19.75,19.75,19.75
01/13/2011,1700,19.77,19.92,19.76,19.84
01/13/2011,1800,19.85,19.89,19.75,19.83
01/13/2011,1900,19.84,19.88,19.82,19.88
01/13/2011,2000,19.86,19.88,19.84,19.86
01/13/2011,2015,19.86,19.86,19.77,19.82
01/14/2011,300,19.81,19.82,19.81,19.82
01/14/2011,400,19.85,19.89,19.85,19.89
01/14/2011,500,19.88,19.90,19.88,19.90
01/14/2011,600,19.90,19.91,19.90,19.91
01/14/2011,700,19.91,19.91,19.86,19.86
01/14/2011,800,19.91,19.91,19.91,19.91
01/14/2011,900,19.91,19.93,19.91,19.93
01/14/2011,1000,19.93,19.95,19.86,19.95
01/14/2011,1100,19.95,19.95,19.81,19.94
01/14/2011,1200,19.82,19.90,19.82,19.90
01/14/2011,1300,19.84,19.86,19.84,19.86
01/14/2011,1400,19.84,19.93,19.82,19.86
01/14/2011,1500,19.82,19.82,19.81,19.81
01/14/2011,1700,19.81,19.86,19.81,19.86
01/14/2011,1800,19.86,19.95,19.82,19.92
01/14/2011,1900,19.95,19.97,19.81,19.91
01/14/2011,2000,19.90,19.93,19.86,19.93
01/14/2011,2015,19.93,19.99,19.93,19.97
01/18/2011,300,20.07,20.13,20.07,20.13
01/18/2011,400,20.13,20.15,20.07,20.07
01/18/2011,500,20.13,20.16,20.09,20.16
01/18/2011,600,20.16,20.16,20.13,20.13
01/18/2011,700,20.13,20.15,20.11,20.15
01/18/2011,800,20.15,20.15,20.15,20.15
01/18/2011,900,20.15,20.23,20.15,20.23
01/18/2011,1000,20.23,20.32,20.23,20.32
01/18/2011,1100,20.34,20.36,20.34,20.34
01/18/2011,1200,20.34,20.47,20.34,20.47
01/18/2011,1300,20.47,20.47,20.41,20.41
01/18/2011,1400,20.45,20.47,20.41,20.45
01/18/2011,1500,20.46,20.47,20.43,20.43
01/18/2011,1700,20.43,20.47,20.30,20.47
01/18/2011,1800,20.47,20.47,20.47,20.47
01/18/2011,1900,20.47,20.47,20.43,20.47
01/18/2011,2000,20.47,20.47,20.47,20.47
01/18/2011,2015,20.47,20.47,20.47,20.47
01/19/2011,300,20.55,20.55,20.54,20.54
01/19/2011,400,20.54,20.57,20.54,20.57
01/19/2011,500,20.58,20.70,20.58,20.69
01/19/2011,600,20.68,20.73,20.68,20.73
01/19/2011,700,20.75,20.75,20.73,20.75
01/19/2011,800,20.75,20.75,20.66,20.67
01/19/2011,900,20.66,20.70,20.62,20.65
01/19/2011,1000,20.65,20.77,20.65,20.77
01/19/2011,1100,20.77,20.82,20.77,20.82
01/19/2011,1200,20.80,20.84,20.80,20.84
01/19/2011,1300,20.84,20.84,20.80,20.81
01/19/2011,1400,20.84,20.88,20.81,20.86
01/19/2011,1500,20.86,20.91,20.86,20.88
01/19/2011,1700,20.86,20.88,20.48,20.80
01/19/2011,1800,20.77,20.78,20.52,20.59
01/19/2011,1900,20.59,20.59,20.47,20.48
01/19/2011,2000,20.48,20.63,20.48,20.61
01/19/2011,2015,20.63,20.65,20.59,20.59
01/20/2011,300,20.49,20.49,20.36,20.43
01/20/2011,400,20.47,20.59,20.47,20.55
01/20/2011,500,20.54,20.59,20.54,20.58
01/20/2011,600,20.60,20.61,20.58,20.58
01/20/2011,700,20.57,20.61,20.54,20.61
01/20/2011,800,20.56,20.59,20.56,20.59
01/20/2011,900,20.56,20.61,20.56,20.61
01/20/2011,1000,20.59,20.61,20.58,20.61
01/20/2011,1100,20.57,20.61,20.52,20.56
01/20/2011,1200,20.56,20.59,20.54,20.58
01/20/2011,1300,20.61,20.68,20.61,20.61
01/20/2011,1400,20.57,20.59,20.54,20.54
01/20/2011,1500,20.54,20.54,20.46,20.46
01/20/2011,1700,20.38,20.45,20.29,20.45
01/20/2011,1800,20.45,20.46,20.32,20.41
01/20/2011,1900,20.38,20.43,20.34,20.43
01/20/2011,2000,20.45,20.61,20.40,20.61
01/20/2011,2015,20.57,20.66,20.55,20.65
01/21/2011,300,20.66,20.67,20.64,20.64
01/21/2011,400,20.66,20.66,20.66,20.66
01/21/2011,500,20.66,20.66,20.62,20.62
01/21/2011,600,20.61,20.66,20.61,20.61
01/21/2011,700,20.61,20.61,20.61,20.61
01/21/2011,900,20.66,20.66,20.66,20.66
01/21/2011,1000,20.65,20.66,20.65,20.66
01/21/2011,1100,20.66,20.66,20.66,20.66
01/21/2011,1200,20.64,20.66,20.64,20.66
01/21/2011,1300,20.63,20.63,20.61,20.61
01/21/2011,1400,20.61,20.63,20.61,20.63
01/21/2011,1500,20.65,20.66,20.65,20.66
01/21/2011,1700,20.67,20.82,20.67,20.79
01/21/2011,1800,20.79,20.80,20.71,20.75
01/21/2011,1900,20.78,20.80,20.75,20.77
01/21/2011,2000,20.79,20.82,20.75,20.75
01/21/2011,2015,20.79,20.83,20.75,20.83
01/24/2011,300,20.75,20.79,20.75,20.78
01/24/2011,400,20.77,20.82,20.77,20.81
01/24/2011,500,20.81,20.88,20.81,20.86
01/24/2011,600,20.88,20.95,20.86,20.93
01/24/2011,700,20.95,20.98,20.93,20.95
01/24/2011,800,20.95,20.98,20.95,20.98
01/24/2011,900,20.95,20.95,20.93,20.95
01/24/2011,1000,20.95,20.98,20.95,20.98
01/24/2011,1100,21.00,21.07,20.98,21.07
01/24/2011,1200,21.07,21.07,21.05,21.05
01/24/2011,1300,21.03,21.06,21.00,21.00
01/24/2011,1400,21.05,21.05,21.02,21.05
01/24/2011,1500,21.03,21.03,21.02,21.02
01/24/2011,1700,21.06,21.30,21.03,21.17
01/24/2011,1800,21.18,21.18,21.04,21.04
01/24/2011,1900,21.05,21.07,20.95,20.95
01/24/2011,2000,20.95,21.10,20.89,21.07
01/24/2011,2015,21.07,21.11,20.99,21.11
01/25/2011,300,21.05,21.07,20.84,20.91
01/25/2011,400,20.93,20.93,20.88,20.93
01/25/2011,500,20.91,20.95,20.90,20.93
01/25/2011,600,20.93,20.95,20.93,20.95
01/25/2011,700,20.93,20.93,20.92,20.92
01/25/2011,800,20.93,20.93,20.93,20.93
01/25/2011,900,20.91,20.98,20.91,20.97
01/25/2011,1000,20.97,21.04,20.97,21.03
01/25/2011,1100,21.02,21.04,21.02,21.02
01/25/2011,1200,21.02,21.02,21.02,21.02
01/25/2011,1300,21.02,21.02,21.01,21.01
01/25/2011,1400,21.01,21.02,21.01,21.02
01/25/2011,1500,21.02,21.06,21.02,21.02
01/25/2011,1700,21.00,21.02,20.88,20.90
01/25/2011,1800,20.91,20.93,20.84,20.86
01/25/2011,1900,20.88,20.91,20.77,20.77
01/25/2011,2000,20.77,20.84,20.68,20.78
01/25/2011,2015,20.75,20.77,20.69,20.71
01/26/2011,300,20.73,20.73,20.61,20.64
01/26/2011,400,20.65,20.68,20.59,20.63
01/26/2011,500,20.66,20.68,20.59,20.64
01/26/2011,600,20.67,20.67,20.66,20.66
01/26/2011,700,20.66,20.70,20.66,20.70
01/26/2011,800,20.73,20.80,20.72,20.80
01/26/2011,900,20.81,20.86,20.81,20.86
01/26/2011,1000,20.82,20.91,20.82,20.91
01/26/2011,1100,20.92,21.00,20.92,20.98
01/26/2011,1200,20.98,21.00,20.89,20.93
01/26/2011,1300,20.92,20.92,20.88,20.91
01/26/2011,1400,20.91,20.97,20.91,20.95
01/26/2011,1500,20.95,20.95,20.91,20.91
01/26/2011,1700,20.93,21.09,20.87,21.04
01/26/2011,1800,21.02,21.07,21.00,21.00
01/26/2011,1900,21.00,21.08,20.95,21.07
01/26/2011,2000,21.05,21.17,21.00,21.13
01/26/2011,2015,21.13,21.18,21.09,21.13
01/27/2011,300,21.20,21.23,21.18,21.23
01/27/2011,400,21.20,21.20,21.20,21.20
01/27/2011,500,21.22,21.24,21.20,21.24
01/27/2011,600,21.25,21.25,21.18,21.20
01/27/2011,700,21.22,21.22,21.18,21.18
01/27/2011,800,21.18,21.18,21.16,21.18
01/27/2011,900,21.23,21.23,21.20,21.22
01/27/2011,1000,21.23,21.23,21.19,21.19
01/27/2011,1100,21.19,21.20,21.18,21.20
01/27/2011,1200,21.20,21.20,21.16,21.18
01/27/2011,1300,21.20,21.23,21.19,21.19
01/27/2011,1400,21.22,21.22,21.18,21.19
01/27/2011,1500,21.18,21.18,21.17,21.17
01/27/2011,1700,21.17,21.18,21.02,21.13
01/27/2011,1800,21.15,21.15,21.06,21.11
01/27/2011,1900,21.11,21.19,21.11,21.14
01/27/2011,2000,21.14,21.14,21.09,21.14
01/27/2011,2015,21.14,21.14,20.98,21.11
01/28/2011,300,21.03,21.03,21.00,21.00
01/28/2011,400,21.00,21.00,20.91,20.91
01/28/2011,500,20.91,21.01,20.91,21.01
01/28/2011,600,21.00,21.00,20.96,20.96
01/28/2011,700,20.94,21.03,20.94,21.03
01/28/2011,1000,20.98,20.98,20.98,20.98
01/28/2011,1200,21.00,21.00,21.00,21.00
01/28/2011,1300,21.00,21.00,21.00,21.00
01/28/2011,1400,21.01,21.02,20.88,20.93
01/28/2011,1500,20.98,21.00,20.98,21.00
01/28/2011,1700,21.00,21.04,20.90,20.91
01/28/2011,1800,20.91,20.91,20.72,20.89
01/28/2011,1900,20.86,20.90,20.82,20.89
01/28/2011,2000,20.86,20.87,20.73,20.74
01/28/2011,2015,20.74,21.06,20.59,20.97
01/31/2011,300,21.00,21.16,20.95,21.09
01/31/2011,400,21.11,21.18,21.11,21.16
01/31/2011,500,21.13,21.16,21.13,21.16
01/31/2011,600,21.16,21.16,21.15,21.16
01/31/2011,700,21.17,21.18,21.17,21.18
01/31/2011,800,21.18,21.18,21.18,21.18
01/31/2011,900,21.16,21.18,21.16,21.18
01/31/2011,1000,21.19,21.20,21.18,21.18
01/31/2011,1100,21.18,21.20,21.09,21.09
01/31/2011,1200,21.18,21.20,21.18,21.20
01/31/2011,1300,21.20,21.20,21.20,21.20
01/31/2011,1400,21.20,21.40,21.20,21.39
01/31/2011,1500,21.39,21.44,21.39,21.39
01/31/2011,1700,21.40,21.45,21.36,21.43
01/31/2011,1800,21.43,21.47,21.43,21.47
01/31/2011,1900,21.47,21.47,21.47,21.47
01/31/2011,2000,21.47,21.47,21.47,21.47
01/31/2011,2015,21.47,21.47,21.47,21.47
02/01/2011,300,21.45,21.55,21.39,21.41
02/01/2011,400,21.38,21.59,21.37,21.56
02/01/2011,500,21.57,21.59,21.55,21.56
02/01/2011,600,21.56,21.57,21.53,21.57
02/01/2011,700,21.58,21.59,21.58,21.59
02/01/2011,800,21.59,21.59,21.59,21.59
02/01/2011,900,21.60,21.61,21.56,21.58
02/01/2011,1000,21.57,21.57,21.51,21.56
02/01/2011,1100,21.55,21.60,21.52,21.57
02/01/2011,1200,21.55,21.60,21.55,21.60
02/01/2011,1300,21.60,21.62,21.57,21.62
02/01/2011,1400,21.62,21.66,21.54,21.65
02/01/2011,1500,21.63,21.65,21.61,21.61
02/01/2011,1700,21.65,21.82,21.64,21.75
02/01/2011,1800,21.73,21.75,21.66,21.68
02/01/2011,1900,21.66,21.70,21.66,21.67
02/01/2011,2000,21.66,21.75,21.56,21.73
02/01/2011,2015,21.73,21.95,21.73,21.93
02/02/2011,300,21.93,21.98,21.87,21.98
02/02/2011,400,21.98,21.99,21.91,21.95
02/02/2011,500,21.95,22.04,21.95,22.04
02/02/2011,600,22.00,22.04,22.00,22.04
02/02/2011,700,22.04,22.04,21.95,22.00
02/02/2011,800,21.98,22.00,21.90,21.91
02/02/2011,900,21.98,22.00,21.98,21.99
02/02/2011,1000,21.99,22.04,21.98,22.03
02/02/2011,1100,22.03,22.05,22.00,22.05
02/02/2011,1200,22.05,22.06,22.04,22.06
02/02/2011,1300,22.07,22.08,22.05,22.07
02/02/2011,1400,22.07,22.08,22.00,22.00
02/02/2011,1500,21.98,22.06,21.98,22.05
02/02/2011,1700,22.05,22.12,21.90,21.90
02/02/2011,1800,21.90,21.95,21.66,21.73
02/02/2011,1900,21.73,21.89,21.73,21.82
02/02/2011,2000,21.81,21.91,21.78,21.91
02/02/2011,2015,21.91,21.94,21.89,21.89
02/03/2011,300,21.86,21.86,21.84,21.86
02/03/2011,400,21.82,21.86,21.82,21.82
02/03/2011,500,21.86,21.86,21.84,21.84
02/03/2011,600,21.84,21.86,21.82,21.82
02/03/2011,700,21.82,21.82,21.82,21.82
02/03/2011,800,21.82,21.84,21.82,21.84
02/03/2011,900,21.85,21.86,21.85,21.85
02/03/2011,1000,21.85,21.94,21.85,21.94
02/03/2011,1100,21.95,21.97,21.95,21.97
02/03/2011,1200,21.97,21.97,21.97,21.97
02/03/2011,1300,21.95,21.97,21.95,21.97
02/03/2011,1400,21.97,22.00,21.93,22.00
02/03/2011,1500,22.00,22.00,22.00,22.00
02/03/2011,1700,21.97,22.24,21.96,22.20
02/03/2011,1800,22.22,22.22,22.09,22.20
02/03/2011,1900,22.20,22.21,22.07,22.15
02/03/2011,2000,22.14,22.20,22.12,22.20
02/03/2011,2015,22.19,22.25,22.18,22.25
02/04/2011,300,22.21,22.23,22.21,22.23
02/04/2011,400,22.22,22.23,22.22,22.22
02/04/2011,500,22.23,22.23,22.23,22.23
02/04/2011,600,22.23,22.23,22.18,22.18
02/04/2011,700,22.18,22.23,22.16,22.18
02/04/2011,800,22.18,22.18,22.18,22.18
02/04/2011,900,22.19,22.19,22.16,22.16
02/04/2011,1000,22.16,22.17,22.13,22.16
02/04/2011,1100,22.15,22.15,22.15,22.15
02/04/2011,1200,22.15,22.18,22.15,22.18
02/04/2011,1300,22.19,22.24,22.19,22.22
02/04/2011,1400,22.22,22.23,22.20,22.22
02/04/2011,1500,22.22,22.22,22.20,22.20
02/04/2011,1700,22.21,22.25,21.92,21.97
02/04/2011,1800,21.99,22.15,21.95,22.13
02/04/2011,1900,22.11,22.13,21.90,21.97
02/04/2011,2000,21.97,22.18,21.75,21.82
02/04/2011,2015,21.86,21.91,21.75,21.75
02/07/2011,300,21.86,21.90,21.81,21.90
02/07/2011,400,21.83,21.83,21.82,21.82
02/07/2011,500,21.84,21.90,21.84,21.87
02/07/2011,600,21.86,21.90,21.84,21.90
02/07/2011,700,21.90,21.91,21.90,21.91
02/07/2011,800,21.91,21.93,21.91,21.93
02/07/2011,900,21.93,21.93,21.87,21.87
02/07/2011,1000,21.93,22.00,21.92,22.00
02/07/2011,1100,22.01,22.07,21.98,22.07
02/07/2011,1200,22.06,22.10,22.02,22.09
02/07/2011,1300,22.06,22.06,21.98,21.98
02/07/2011,1400,22.06,22.07,21.95,21.95
02/07/2011,1500,21.98,21.98,21.93,21.93
02/07/2011,1700,21.91,22.05,21.88,21.91
02/07/2011,1800,21.90,22.00,21.84,21.84
02/07/2011,1900,21.84,21.84,21.41,21.48
02/07/2011,2000,21.50,21.61,21.45,21.57
02/07/2011,2015,21.52,21.54,21.45,21.52
02/08/2011,300,21.55,21.57,21.53,21.54
02/08/2011,400,21.53,21.64,21.53,21.59
02/08/2011,500,21.60,21.64,21.59,21.59
02/08/2011,600,21.64,21.64,21.61,21.61
02/08/2011,700,21.64,21.64,21.64,21.64
02/08/2011,800,21.62,21.62,21.59,21.62
02/08/2011,900,21.64,21.65,21.59,21.59
02/08/2011,1000,21.62,21.64,21.62,21.63
02/08/2011,1100,21.61,21.64,21.61,21.63
02/08/2011,1200,21.63,21.63,21.59,21.63
02/08/2011,1300,21.57,21.61,21.50,21.52
02/08/2011,1400,21.47,21.47,21.31,21.31
02/08/2011,1500,21.35,21.35,21.34,21.35
02/08/2011,1700,21.31,21.59,21.16,21.59
02/08/2011,1800,21.57,21.79,21.41,21.65
02/08/2011,1900,21.68,21.72,21.56,21.58
02/08/2011,2000,21.61,21.70,21.55,21.61
02/08/2011,2015,21.61,22.00,21.57,22.00
02/09/2011,300,21.86,21.88,21.82,21.86
02/09/2011,400,21.86,21.86,21.79,21.86
02/09/2011,500,21.80,21.90,21.79,21.87
02/09/2011,600,21.88,21.88,21.87,21.87
02/09/2011,700,21.88,21.88,21.87,21.87
02/09/2011,800,21.88,21.88,21.88,21.88
02/09/2011,900,21.88,21.88,21.88,21.88
02/09/2011,1000,21.88,21.90,21.86,21.90
02/09/2011,1100,21.90,21.91,21.86,21.91
02/09/2011,1200,21.91,21.91,21.87,21.87
02/09/2011,1300,21.86,21.86,21.83,21.83
02/09/2011,1400,21.83,21.93,21.83,21.93
02/09/2011,1500,21.93,21.95,21.91,21.95
02/09/2011,1700,22.04,22.07,21.97,22.06
02/09/2011,1800,22.06,22.15,22.05,22.10
02/09/2011,1900,22.09,22.29,22.09,22.25
02/09/2011,2000,22.27,22.28,22.18,22.24
02/09/2011,2015,22.25,22.25,22.20,22.25
02/10/2011,300,22.15,22.18,22.15,22.18
02/10/2011,400,22.16,22.18,22.13,22.18
02/10/2011,600,22.18,22.18,22.14,22.14
02/10/2011,700,22.16,22.16,22.14,22.14
02/10/2011,800,22.13,22.13,22.13,22.13
02/10/2011,1000,22.19,22.19,22.12,22.13
02/10/2011,1100,22.12,22.13,22.06,22.07
02/10/2011,1200,22.06,22.07,22.06,22.07
02/10/2011,1300,22.06,22.16,22.06,22.12
02/10/2011,1400,22.11,22.12,22.09,22.12
02/10/2011,1500,22.09,22.09,22.08,22.08
02/10/2011,1700,22.06,22.11,21.86,22.02
02/10/2011,1800,22.02,22.16,22.00,22.05
02/10/2011,1900,22.05,22.09,22.00,22.05
02/10/2011,2000,22.04,22.11,22.02,22.06
02/10/2011,2015,22.04,22.13,22.00,22.12
02/11/2011,300,22.02,22.05,21.99,22.05
02/11/2011,400,22.05,22.05,22.02,22.04
02/11/2011,500,22.04,22.07,22.04,22.07
02/11/2011,600,22.07,22.07,22.06,22.06
02/11/2011,700,22.08,22.09,22.08,22.09
02/11/2011,800,22.09,22.11,22.09,22.11
02/11/2011,900,22.06,22.06,22.06,22.06
02/11/2011,1000,22.09,22.11,22.09,22.11
02/11/2011,1200,22.12,22.15,22.11,22.11
02/11/2011,1300,22.11,22.11,22.11,22.11
02/11/2011,1400,22.11,22.13,22.11,22.13
02/11/2011,1500,22.11,22.11,22.11,22.11
02/11/2011,1700,22.08,22.09,22.03,22.05
02/11/2011,1800,22.05,22.22,22.05,22.16
02/11/2011,1900,22.16,22.18,21.89,21.90
02/11/2011,2000,21.89,21.95,21.79,21.86
02/11/2011,2015,21.86,21.87,21.81,21.85
02/14/2011,300,21.84,21.86,21.75,21.81
02/14/2011,400,21.86,21.91,21.86,21.91
02/14/2011,500,21.90,21.91,21.89,21.91
02/14/2011,600,21.93,21.95,21.93,21.93
02/14/2011,700,21.91,21.95,21.91,21.95
02/14/2011,800,21.95,21.95,21.95,21.95
02/14/2011,900,21.98,22.01,21.98,21.99
02/14/2011,1000,22.02,22.03,22.00,22.00
02/14/2011,1100,22.00,22.06,22.00,22.04
02/14/2011,1200,22.05,22.06,22.01,22.01
02/14/2011,1300,22.00,22.06,22.00,22.06
02/14/2011,1400,22.06,22.07,22.04,22.05
02/14/2011,1500,22.05,22.06,22.05,22.05
02/14/2011,1700,22.03,22.14,21.95,22.04
02/14/2011,1800,22.01,22.04,22.00,22.03
02/14/2011,1900,22.04,22.04,21.85,21.85
02/14/2011,2000,21.86,21.90,21.64,21.71
02/14/2011,2015,21.71,21.73,21.68,21.69
02/15/2011,300,21.56,21.56,21.52,21.56
02/15/2011,400,21.56,21.56,21.51,21.52
02/15/2011,500,21.52,21.52,21.36,21.43
02/15/2011,600,21.46,21.46,21.41,21.41
02/15/2011,700,21.43,21.45,21.43,21.45
02/15/2011,800,21.45,21.47,21.36,21.36
02/15/2011,900,21.41,21.45,21.36,21.45
02/15/2011,1000,21.43,21.43,21.34,21.36
02/15/2011,1100,21.34,21.34,21.20,21.30
02/15/2011,1200,21.30,21.32,21.30,21.30
02/15/2011,1300,21.33,21.36,21.18,21.22
02/15/2011,1400,21.23,21.29,21.22,21.23
02/15/2011,1500,21.23,21.23,21.22,21.22
02/15/2011,1700,21.18,21.25,21.18,21.18
02/15/2011,1800,21.20,21.22,21.18,21.18
02/15/2011,1900,21.18,21.18,21.18,21.18
02/15/2011,2000,21.18,21.18,21.18,21.18
02/15/2011,2015,21.18,21.18,21.18,21.18
02/16/2011,300,20.75,20.79,20.75,20.77
02/16/2011,400,20.75,20.80,20.75,20.79
02/16/2011,500,20.79,20.84,20.79,20.84
02/16/2011,600,20.82,20.84,20.72,20.72
02/16/2011,700,20.72,20.73,20.72,20.73
02/16/2011,800,20.74,20.74,20.73,20.73
02/16/2011,900,20.73,20.79,20.68,20.68
02/16/2011,1000,20.72,20.72,20.48,20.48
02/16/2011,1100,20.48,20.58,20.48,20.58
02/16/2011,1200,20.58,20.59,20.54,20.54
02/16/2011,1300,20.55,20.55,20.47,20.49
02/16/2011,1400,20.48,20.50,20.45,20.46
02/16/2011,1500,20.45,20.48,20.45,20.48
02/16/2011,1700,20.56,20.75,20.50,20.68
02/16/2011,1800,20.68,20.70,20.63,20.66
02/16/2011,1900,20.66,20.75,20.66,20.68
02/16/2011,2000,20.71,20.82,20.71,20.80
02/16/2011,2015,20.78,20.80,20.59,20.59
02/17/2011,300,20.73,20.81,20.73,20.78
02/17/2011,400,20.77,20.77,20.72,20.75
02/17/2011,500,20.75,20.77,20.71,20.71
02/17/2011,600,20.70,20.70,20.70,20.70
02/17/2011,700,20.70,20.70,20.66,20.66
02/17/2011,800,20.64,20.65,20.64,20.65
02/17/2011,900,20.65,20.65,20.56,20.56
02/17/2011,1000,20.56,20.57,20.55,20.55
02/17/2011,1100,20.57,20.59,20.57,20.59
02/17/2011,1200,20.59,20.63,20.59,20.63
02/17/2011,1300,20.61,20.64,20.61,20.63
02/17/2011,1400,20.63,20.66,20.61,20.65
02/17/2011,1500,20.67,20.75,20.67,20.75
02/17/2011,1700,20.79,20.91,20.75,20.86
02/17/2011,1800,20.86,20.93,20.77,20.91
02/17/2011,1900,20.91,20.93,20.86,20.88
02/17/2011,2000,20.88,20.91,20.86,20.91
02/17/2011,2015,20.91,21.07,20.91,21.02
02/18/2011,300,21.13,21.15,21.11,21.15
02/18/2011,400,21.11,21.14,21.11,21.11
02/18/2011,500,21.07,21.07,20.93,20.94
02/18/2011,600,20.94,21.05,20.94,21.05
02/18/2011,700,20.98,20.98,20.97,20.97
02/18/2011,800,21.03,21.03,21.03,21.03
02/18/2011,900,21.00,21.00,20.98,20.98
02/18/2011,1000,20.98,20.99,20.98,20.98
02/18/2011,1100,20.99,21.06,20.98,20.98
02/18/2011,1200,20.97,20.97,20.95,20.97
02/18/2011,1300,20.98,20.98,20.85,20.85
02/18/2011,1400,20.93,20.95,20.88,20.95
02/18/2011,1500,20.95,20.95,20.95,20.95
02/18/2011,1700,20.95,21.02,20.86,20.91
02/18/2011,1800,20.92,21.03,20.83,20.96
02/18/2011,1900,20.95,20.95,20.75,20.77
02/18/2011,2000,20.77,20.78,20.68,20.75
02/18/2011,2015,20.72,20.75,20.68,20.72
02/22/2011,300,20.92,20.93,20.86,20.91
02/22/2011,400,20.93,20.93,20.88,20.91
02/22/2011,500,20.90,20.90,20.82,20.84
02/22/2011,600,20.81,20.81,20.81,20.81
02/22/2011,700,20.82,20.82,20.75,20.75
02/22/2011,800,20.81,20.83,20.81,20.83
02/22/2011,900,20.76,20.82,20.76,20.82
02/22/2011,1000,20.82,20.82,20.75,20.82
02/22/2011,1100,20.80,20.80,20.76,20.76
02/22/2011,1200,20.75,20.75,20.70,20.70
02/22/2011,1300,20.68,20.68,20.46,20.50
02/22/2011,1400,20.48,20.48,20.20,20.29
02/22/2011,1500,20.28,20.28,20.20,20.20
02/22/2011,1700,20.20,20.20,20.20,20.20
02/23/2011,300,19.63,19.73,19.59,19.65
02/23/2011,400,19.68,19.68,19.66,19.68
02/23/2011,500,19.70,19.73,19.68,19.68
02/23/2011,600,19.72,19.75,19.68,19.71
02/23/2011,700,19.73,19.73,19.70,19.70
02/23/2011,800,19.72,19.72,19.68,19.68
02/23/2011,900,19.68,19.70,19.56,19.56
02/23/2011,1000,19.59,19.59,19.54,19.59
02/23/2011,1100,19.59,19.66,19.52,19.66
02/23/2011,1200,19.63,19.63,19.50,19.59
02/23/2011,1300,19.66,19.66,19.57,19.66
02/23/2011,1400,19.61,19.87,19.61,19.82
02/23/2011,1500,19.81,19.82,19.81,19.82
02/23/2011,1700,19.82,19.84,19.57,19.66
02/23/2011,1800,19.68,19.88,19.68,19.79
02/23/2011,1900,19.68,19.72,19.59,19.72
02/23/2011,2000,19.70,19.70,19.45,19.54
02/23/2011,2015,19.47,19.47,19.45,19.45
02/24/2011,300,19.73,19.73,19.60,19.64
02/24/2011,400,19.64,19.64,19.61,19.61
02/24/2011,500,19.66,19.70,19.66,19.70
02/24/2011,600,19.61,19.66,19.59,19.66
02/24/2011,700,19.66,19.66,19.66,19.66
02/24/2011,800,19.55,19.55,19.55,19.55
02/24/2011,900,19.61,19.61,19.60,19.60
02/24/2011,1000,19.61,19.62,19.59,19.61
02/24/2011,1100,19.61,19.66,19.60,19.66
02/24/2011,1200,19.65,19.65,19.54,19.54
02/24/2011,1300,19.57,19.63,19.57,19.63
02/24/2011,1400,19.57,19.57,19.52,19.52
02/24/2011,1700,19.46,19.64,19.40,19.53
02/24/2011,1800,19.54,19.54,19.06,19.31
02/24/2011,1900,19.32,19.32,19.27,19.31
02/24/2011,2000,19.36,19.43,19.30,19.37
02/24/2011,2015,19.34,19.37,19.32,19.37
02/25/2011,300,19.66,19.68,19.64,19.64
02/25/2011,400,19.56,19.56,19.53,19.53
02/25/2011,500,19.59,19.59,19.59,19.59
02/25/2011,700,19.59,19.60,19.59,19.60
02/25/2011,800,19.62,19.66,19.62,19.64
02/25/2011,900,19.64,19.73,19.55,19.59
02/25/2011,1000,19.72,19.77,19.68,19.77
02/25/2011,1100,19.71,19.77,19.57,19.77
02/25/2011,1200,19.70,19.70,19.70,19.70
02/25/2011,1300,19.70,19.77,19.70,19.77
02/25/2011,1400,19.81,19.81,19.75,19.75
02/25/2011,1500,19.77,19.79,19.77,19.79
02/25/2011,1700,19.84,19.88,19.66,19.72
02/25/2011,1800,19.75,19.95,19.75,19.95
02/25/2011,1900,19.92,19.95,19.91,19.92
02/25/2011,2000,19.91,20.00,19.91,19.95
02/25/2011,2015,19.97,19.97,19.91,19.91
02/28/2011,300,20.02,20.06,19.98,19.98
02/28/2011,400,20.02,20.07,20.02,20.06
02/28/2011,500,20.07,20.14,20.07,20.14
02/28/2011,600,20.14,20.15,20.06,20.14
02/28/2011,700,20.10,20.14,20.10,20.11
02/28/2011,800,20.14,20.14,20.04,20.04
02/28/2011,900,20.04,20.10,20.04,20.10
02/28/2011,1000,20.10,20.17,20.10,20.17
02/28/2011,1100,20.17,20.17,20.07,20.10
02/28/2011,1200,20.11,20.11,20.04,20.11
02/28/2011,1300,20.05,20.05,19.73,19.86
02/28/2011,1400,19.87,20.00,19.87,20.00
02/28/2011,1500,20.00,20.00,19.94,19.94
02/28/2011,1700,19.95,20.05,19.81,19.86
02/28/2011,1800,19.84,19.89,19.76,19.83
02/28/2011,1900,19.83,19.96,19.80,19.82
02/28/2011,2000,19.82,19.84,19.66,19.69
02/28/2011,2015,19.69,19.84,19.64,19.84
03/01/2011,300,19.87,19.87,19.77,19.80
03/01/2011,400,19.80,19.80,19.80,19.80
03/01/2011,500,19.77,19.82,19.77,19.82
03/01/2011,600,19.82,19.84,19.82,19.84
03/01/2011,700,19.84,19.84,19.84,19.84
03/01/2011,800,19.85,19.99,19.85,19.95
03/01/2011,900,19.97,19.99,19.97,19.99
03/01/2011,1000,19.98,19.98,19.94,19.94
03/01/2011,1100,19.98,19.98,19.93,19.94
03/01/2011,1200,19.94,19.94,19.94,19.94
03/01/2011,1300,19.98,19.98,19.98,19.98
03/01/2011,1400,19.98,19.98,19.93,19.93
03/01/2011,1500,19.94,19.98,19.94,19.98
03/01/2011,1700,20.00,20.02,19.81,19.87
03/01/2011,1800,19.90,19.90,19.73,19.79
03/01/2011,1900,19.80,19.81,19.75,19.75
03/01/2011,2000,19.79,19.90,19.75,19.75
03/01/2011,2015,19.75,19.80,19.71,19.80
03/02/2011,300,19.82,19.82,19.78,19.78
03/02/2011,400,19.79,19.82,19.73,19.73
03/02/2011,500,19.77,19.82,19.73,19.82
03/02/2011,600,19.82,19.82,19.77,19.82
03/02/2011,800,19.82,19.82,19.82,19.82
03/02/2011,900,19.82,19.84,19.82,19.84
03/02/2011,1000,19.82,19.82,19.82,19.82
03/02/2011,1100,19.84,19.84,19.82,19.82
03/02/2011,1200,19.86,19.92,19.86,19.91
03/02/2011,1300,19.91,19.93,19.91,19.91
03/02/2011,1400,19.90,19.90,19.83,19.89
03/02/2011,1500,19.90,19.90,19.90,19.90
03/02/2011,1700,19.90,19.91,19.82,19.86
03/02/2011,1800,19.86,19.91,19.72,19.72
03/02/2011,1900,19.73,19.75,19.60,19.68
03/02/2011,2000,19.67,19.73,19.63,19.72
03/02/2011,2015,19.71,19.71,19.53,19.63
03/03/2011,300,19.62,19.64,19.55,19.64
03/03/2011,400,19.60,19.65,19.60,19.63
03/03/2011,500,19.65,19.66,19.61,19.66
03/03/2011,600,19.68,19.73,19.63,19.67
03/03/2011,700,19.66,19.66,19.63,19.64
03/03/2011,800,19.62,19.62,19.60,19.60
03/03/2011,1000,19.61,19.68,19.61,19.68
03/03/2011,1100,19.69,19.82,19.69,19.82
03/03/2011,1200,19.82,19.86,19.78,19.86
03/03/2011,1300,19.84,19.97,19.84,19.95
03/03/2011,1400,19.86,19.92,19.81,19.88
03/03/2011,1500,19.86,19.86,19.82,19.82
03/03/2011,1700,19.82,19.93,19.80,19.81
03/03/2011,1800,19.82,19.82,19.73,19.75
03/03/2011,1900,19.74,19.80,19.72,19.75
03/03/2011,2000,19.73,19.75,19.70,19.75
03/03/2011,2015,19.75,19.77,19.67,19.70
03/04/2011,300,19.78,19.80,19.68,19.73
03/04/2011,400,19.71,19.71,19.70,19.70
03/04/2011,500,19.74,19.74,19.74,19.74
03/04/2011,600,19.75,19.78,19.75,19.78
03/04/2011,700,19.78,19.78,19.78,19.78
03/04/2011,800,19.77,19.81,19.77,19.81
03/04/2011,900,19.81,19.82,19.81,19.82
03/04/2011,1000,19.80,19.86,19.80,19.80
03/04/2011,1100,19.84,19.90,19.84,19.90
03/04/2011,1200,19.91,19.95,19.87,19.88
03/04/2011,1300,19.89,19.89,19.86,19.86
03/04/2011,1400,19.86,19.91,19.85,19.85
03/04/2011,1500,19.85,19.85,19.85,19.85
03/04/2011,1700,19.89,20.00,19.77,19.82
03/04/2011,1800,19.84,19.86,19.74,19.74
03/04/2011,1900,19.75,19.80,19.73,19.80
03/04/2011,2000,19.80,19.80,19.63,19.75
03/04/2011,2015,19.75,19.82,19.73,19.82
03/07/2011,300,19.57,19.62,19.55,19.60
03/07/2011,400,19.59,19.63,19.58,19.63
03/07/2011,500,19.61,19.63,19.61,19.63
03/07/2011,600,19.63,19.65,19.60,19.65
03/07/2011,700,19.65,19.65,19.65,19.65
03/07/2011,800,19.68,19.68,19.68,19.68
03/07/2011,900,19.68,19.69,19.66,19.69
03/07/2011,1000,19.69,19.70,19.69,19.70
03/07/2011,1100,19.70,19.71,19.68,19.68
03/07/2011,1200,19.68,19.70,19.66,19.70
03/07/2011,1300,19.70,19.73,19.70,19.72
03/07/2011,1400,19.72,19.72,19.67,19.71
03/07/2011,1500,19.72,19.72,19.72,19.72
03/07/2011,1700,19.68,19.82,19.65,19.65
03/07/2011,1800,19.70,19.70,19.56,19.63
03/07/2011,1900,19.62,19.62,19.39,19.53
03/07/2011,2000,19.50,19.58,19.50,19.52
03/07/2011,2015,19.52,19.65,19.50,19.65
03/08/2011,300,19.52,19.52,19.44,19.47
03/08/2011,400,19.45,19.45,19.38,19.38
03/08/2011,500,19.38,19.43,19.32,19.34
03/08/2011,600,19.33,19.35,19.32,19.34
03/08/2011,700,19.34,19.35,19.32,19.35
03/08/2011,800,19.32,19.32,19.31,19.32
03/08/2011,900,19.32,19.32,19.31,19.31
03/08/2011,1000,19.31,19.41,19.31,19.41
03/08/2011,1100,19.41,19.41,19.31,19.37
03/08/2011,1200,19.36,19.36,19.21,19.21
03/08/2011,1300,19.23,19.30,19.23,19.29
03/08/2011,1400,19.27,19.30,19.27,19.30
03/08/2011,1500,19.27,19.30,19.27,19.27
03/08/2011,1700,19.27,19.48,19.25,19.38
03/08/2011,1800,19.38,19.47,19.36,19.39
03/08/2011,1900,19.41,19.51,19.32,19.34
03/08/2011,2000,19.32,19.43,19.29,19.32
03/08/2011,2015,19.31,19.42,19.29,19.41
03/09/2011,300,19.50,19.50,19.45,19.47
03/09/2011,400,19.47,19.48,19.40,19.48
03/09/2011,500,19.46,19.46,19.46,19.46
03/09/2011,600,19.41,19.41,19.27,19.31
03/09/2011,700,19.30,19.36,19.27,19.36
03/09/2011,900,19.33,19.33,19.33,19.33
03/09/2011,1000,19.32,19.32,19.31,19.31
03/09/2011,1100,19.27,19.32,19.23,19.25
03/09/2011,1200,19.31,19.31,19.31,19.31
03/09/2011,1300,19.31,19.35,19.31,19.35
03/09/2011,1400,19.35,19.36,19.32,19.36
03/09/2011,1500,19.32,19.32,19.29,19.31
03/09/2011,1700,19.37,19.40,19.12,19.23
03/09/2011,1800,19.20,19.23,19.15,19.18
03/09/2011,1900,19.16,19.18,18.95,19.00
03/09/2011,2000,18.98,19.17,18.95,19.14
03/09/2011,2015,19.11,19.20,19.11,19.12
03/10/2011,300,19.11,19.15,19.11,19.11
03/10/2011,400,19.11,19.13,19.07,19.13
03/10/2011,500,19.14,19.18,19.09,19.09
03/10/2011,600,19.15,19.15,19.07,19.07
03/10/2011,700,19.07,19.08,19.05,19.05
03/10/2011,800,19.03,19.03,18.91,18.91
03/10/2011,900,18.94,18.94,18.92,18.92
03/10/2011,1000,18.91,18.92,18.78,18.92
03/10/2011,1100,18.88,18.90,18.82,18.86
03/10/2011,1200,18.81,18.91,18.81,18.91
03/10/2011,1300,18.89,18.93,18.82,18.82
03/10/2011,1400,18.83,18.90,18.69,18.79
03/10/2011,1500,18.81,18.81,18.77,18.77
03/10/2011,1700,18.70,18.70,18.65,18.65
03/10/2011,1800,18.65,18.65,18.65,18.65
03/10/2011,1900,18.65,18.65,18.65,18.65
03/10/2011,2000,18.65,18.65,18.65,18.65
03/11/2011,300,18.36,18.40,18.31,18.33
03/11/2011,400,18.35,18.41,18.32,18.36
03/11/2011,500,18.34,18.39,18.34,18.39
03/11/2011,600,18.36,18.36,18.32,18.32
03/11/2011,700,18.36,18.40,18.32,18.32
03/11/2011,800,18.33,18.33,18.32,18.32
03/11/2011,900,18.31,18.39,18.31,18.39
03/11/2011,1000,18.34,18.39,18.31,18.32
03/11/2011,1100,18.32,18.34,18.22,18.22
03/11/2011,1200,18.23,18.23,18.19,18.19
03/11/2011,1300,18.19,18.20,18.11,18.11
03/11/2011,1400,18.11,18.16,18.08,18.12
03/11/2011,1500,18.15,18.24,18.13,18.20
03/11/2011,1700,18.23,18.28,18.08,18.18
03/11/2011,1800,18.19,18.43,18.16,18.41
03/11/2011,1900,18.42,18.55,18.36,18.48
03/11/2011,2000,18.48,18.59,18.43,18.56
03/11/2011,2015,18.53,18.70,18.52,18.59
03/14/2011,300,18.70,18.73,18.66,18.71
03/14/2011,400,18.74,18.74,18.57,18.62
03/14/2011,500,18.60,18.68,18.59,18.61
03/14/2011,600,18.66,18.66,18.57,18.57
03/14/2011,700,18.61,18.75,18.56,18.75
03/14/2011,800,18.70,18.70,18.61,18.68
03/14/2011,900,18.66,18.67,18.65,18.67
03/14/2011,1000,18.67,18.67,18.64,18.65
03/14/2011,1100,18.66,18.70,18.63,18.70
03/14/2011,1200,18.70,18.93,18.68,18.91
03/14/2011,1300,18.91,19.04,18.90,18.93
03/14/2011,1400,18.95,19.01,18.85,18.89
03/14/2011,1500,18.89,18.91,18.86,18.86
03/14/2011,1700,18.91,18.97,18.86,18.95
03/14/2011,1800,18.94,19.09,18.89,19.06
03/14/2011,1900,19.07,19.07,18.95,18.99
03/14/2011,2000,18.96,19.00,18.91,18.93
03/14/2011,2015,18.95,19.00,18.94,18.96
03/15/2011,300,19.06,19.07,19.02,19.07
03/15/2011,400,19.07,19.07,19.02,19.02
03/15/2011,500,19.02,19.02,18.82,18.82
03/15/2011,600,18.91,18.91,18.73,18.74
03/15/2011,700,18.75,18.77,18.73,18.76
03/15/2011,800,18.77,18.81,18.77,18.81
03/15/2011,900,18.76,18.82,18.67,18.67
03/15/2011,1000,18.70,18.83,18.70,18.83
03/15/2011,1100,18.83,18.88,18.83,18.88
03/15/2011,1200,18.88,18.88,18.72,18.82
03/15/2011,1300,18.73,18.74,18.68,18.68
03/15/2011,1400,18.75,18.80,18.73,18.80
03/15/2011,1500,18.75,18.80,18.72,18.72
03/15/2011,1700,18.72,18.80,18.52,18.59
03/15/2011,1800,18.57,18.69,18.48,18.61
03/15/2011,1900,18.64,18.70,18.50,18.54
03/15/2011,2000,18.50,18.52,18.48,18.48
03/15/2011,2015,18.48,18.48,18.48,18.48
03/16/2011,300,18.61,18.63,18.54,18.63
03/16/2011,400,18.65,18.69,18.60,18.67
03/16/2011,500,18.62,18.68,18.62,18.62
03/16/2011,600,18.61,18.66,18.55,18.55
03/16/2011,700,18.66,18.66,18.66,18.66
03/16/2011,800,18.63,18.64,18.58,18.64
03/16/2011,900,18.66,18.92,18.66,18.72
03/16/2011,1000,18.82,18.82,18.64,18.64
03/16/2011,1100,18.74,18.86,18.66,18.86
03/16/2011,1200,18.85,18.86,18.66,18.70
03/16/2011,1300,18.70,18.70,18.70,18.70
03/16/2011,1400,18.77,18.82,18.77,18.82
03/16/2011,1500,18.80,18.82,18.77,18.77
03/16/2011,1700,18.78,18.78,18.52,18.68
03/16/2011,1800,18.68,18.69,18.43,18.48
03/16/2011,1900,18.48,18.53,18.41,18.48
03/16/2011,2000,18.47,18.50,18.35,18.41
03/16/2011,2015,18.43,18.48,18.32,18.36
03/17/2011,300,18.39,18.54,18.39,18.48
03/17/2011,400,18.52,18.52,18.40,18.48
03/17/2011,500,18.48,18.55,18.48,18.55
03/17/2011,600,18.53,18.56,18.52,18.54
03/17/2011,700,18.55,18.59,18.55,18.59
03/17/2011,800,18.59,18.68,18.59,18.68
03/17/2011,900,18.66,18.70,18.66,18.70
03/17/2011,1000,18.65,18.65,18.54,18.61
03/17/2011,1100,18.63,18.68,18.60,18.68
03/17/2011,1200,18.67,18.67,18.67,18.67
03/17/2011,1300,18.67,18.69,18.60,18.60
03/17/2011,1400,18.66,18.68,18.60,18.61
03/17/2011,1500,18.63,18.69,18.63,18.68
03/17/2011,1700,18.76,18.86,18.72,18.84
03/17/2011,1800,18.84,18.86,18.82,18.86
03/17/2011,1900,18.86,18.86,18.86,18.86
03/17/2011,2000,18.86,18.86,18.86,18.86
03/17/2011,2015,18.86,18.86,18.86,18.86
03/18/2011,300,18.99,18.99,18.86,18.87
03/18/2011,400,18.87,18.98,18.87,18.98
03/18/2011,500,18.98,19.05,18.95,19.03
03/18/2011,600,19.03,19.07,18.96,19.04
03/18/2011,700,19.06,19.07,19.02,19.02
03/18/2011,800,19.00,19.07,19.00,19.04
03/18/2011,900,18.98,18.99,18.98,18.98
03/18/2011,1000,19.00,19.00,19.00,19.00
03/18/2011,1100,19.00,19.13,19.00,19.13
03/18/2011,1200,19.13,19.20,19.11,19.20
03/18/2011,1300,19.20,19.23,19.11,19.11
03/18/2011,1400,19.10,19.25,19.10,19.22
03/18/2011,1500,19.21,19.21,19.14,19.15
03/18/2011,1700,19.16,19.21,18.91,19.04
03/18/2011,1800,19.05,19.31,19.03,19.25
03/18/2011,1900,19.26,19.26,19.15,19.23
03/18/2011,2000,19.23,19.32,19.11,19.24
03/18/2011,2015,19.18,19.27,19.18,19.23
03/21/2011,300,19.44,19.45,19.40,19.41
03/21/2011,400,19.40,19.42,19.37,19.41
03/21/2011,500,19.41,19.42,19.37,19.37
03/21/2011,600,19.35,19.40,19.35,19.35
03/21/2011,700,19.40,19.41,19.40,19.41
03/21/2011,800,19.42,19.42,19.42,19.42
03/21/2011,1000,19.40,19.41,19.40,19.40
03/21/2011,1100,19.40,19.42,19.40,19.42
03/21/2011,1200,19.40,19.44,19.37,19.40
03/21/2011,1300,19.40,19.44,19.39,19.41
03/21/2011,1400,19.44,19.45,19.36,19.41
03/21/2011,1500,19.43,19.45,19.40,19.45
03/21/2011,1700,19.45,19.48,19.32,19.32
03/21/2011,1800,19.32,19.34,19.23,19.32
03/21/2011,1900,19.34,19.36,19.30,19.35
03/21/2011,2000,19.36,19.39,19.33,19.38
03/21/2011,2015,19.39,19.44,19.38,19.44
03/22/2011,300,19.30,19.34,19.25,19.31
03/22/2011,400,19.34,19.34,19.34,19.34
03/22/2011,900,19.30,19.30,19.30,19.30
03/22/2011,1000,19.30,19.32,19.30,19.32
03/22/2011,1100,19.27,19.27,19.27,19.27
03/22/2011,1200,19.27,19.30,19.26,19.27
03/22/2011,1300,19.25,19.30,19.25,19.28
03/22/2011,1400,19.28,19.28,19.25,19.25
03/22/2011,1700,19.23,19.32,19.18,19.32
03/22/2011,1800,19.30,19.50,19.30,19.43
03/22/2011,1900,19.43,19.48,19.36,19.36
03/22/2011,2000,19.40,19.46,19.36,19.41
03/22/2011,2015,19.43,19.48,19.41,19.43
03/23/2011,300,19.37,19.37,19.36,19.36
03/23/2011,400,19.40,19.40,19.40,19.40
03/23/2011,500,19.36,19.40,19.36,19.40
03/23/2011,600,19.40,19.40,19.40,19.40
03/23/2011,700,19.43,19.43,19.43,19.43
03/23/2011,800,19.43,19.44,19.39,19.44
03/23/2011,900,19.46,19.48,19.46,19.48
03/23/2011,1000,19.45,19.45,19.45,19.45
03/23/2011,1100,19.41,19.48,19.38,19.48
03/23/2011,1200,19.48,19.48,19.48,19.48
03/23/2011,1300,19.45,19.48,19.45,19.48
03/23/2011,1400,19.50,19.66,19.50,19.62
03/23/2011,1500,19.65,19.78,19.65,19.74
03/23/2011,1700,19.75,19.75,19.52,19.61
03/23/2011,1800,19.61,19.62,19.52,19.57
03/23/2011,1900,19.57,19.63,19.55,19.61
03/23/2011,2000,19.62,19.68,19.61,19.68
03/23/2011,2015,19.68,19.70,19.61,19.65
03/24/2011,300,19.63,19.63,19.60,19.61
03/24/2011,400,19.61,19.70,19.61,19.70
03/24/2011,500,19.68,19.68,19.68,19.68
03/24/2011,600,19.70,19.70,19.64,19.64
03/24/2011,800,19.60,19.68,19.59,19.59
03/24/2011,900,19.58,19.58,19.54,19.54
03/24/2011,1000,19.63,19.63,19.63,19.63
03/24/2011,1200,19.59,19.59,19.59,19.59
03/24/2011,1300,19.59,19.59,19.59,19.59
03/24/2011,1400,19.59,19.63,19.59,19.63
03/24/2011,1500,19.63,19.65,19.63,19.65
03/24/2011,1700,19.63,19.77,19.60,19.77
03/24/2011,1800,19.77,19.89,19.76,19.89
03/24/2011,1900,19.89,19.91,19.83,19.84
03/24/2011,2000,19.84,19.86,19.49,19.58
03/24/2011,2015,19.59,19.81,19.59,19.77
03/25/2011,300,19.79,19.79,19.75,19.75
03/25/2011,400,19.79,19.89,19.79,19.81
03/25/2011,500,19.87,19.87,19.82,19.82
03/25/2011,600,19.88,19.88,19.88,19.88
03/25/2011,700,19.82,19.82,19.82,19.82
03/25/2011,900,19.88,19.89,19.85,19.85
03/25/2011,1000,19.86,19.86,19.86,19.86
03/25/2011,1100,19.89,19.94,19.89,19.94
03/25/2011,1200,19.86,19.86,19.86,19.86
03/25/2011,1300,19.94,19.94,19.91,19.91
03/25/2011,1400,19.89,19.93,19.89,19.93
03/25/2011,1500,19.89,19.89,19.89,19.89
03/25/2011,1700,19.88,19.91,19.82,19.84
03/25/2011,1800,19.82,19.85,19.79,19.79
03/25/2011,1900,19.81,19.82,19.67,19.69
03/25/2011,2000,19.68,19.90,19.65,19.83
03/25/2011,2015,19.83,19.92,19.81,19.92
03/28/2011,300,19.80,19.80,19.74,19.77
03/28/2011,400,19.77,19.80,19.77,19.80
03/28/2011,500,19.79,19.80,19.79,19.80
03/28/2011,600,19.80,19.80,19.73,19.73
03/28/2011,700,19.75,19.75,19.75,19.75
03/28/2011,800,19.77,19.78,19.77,19.78
03/28/2011,900,19.78,19.78,19.77,19.77
03/28/2011,1000,19.75,19.75,19.75,19.75
03/28/2011,1100,19.75,19.75,19.75,19.75
03/28/2011,1200,19.75,19.75,19.74,19.74
03/28/2011,1300,19.75,19.75,19.74,19.74
03/28/2011,1400,19.73,19.75,19.73,19.75
03/28/2011,1500,19.75,19.75,19.72,19.72
03/28/2011,1700,19.73,19.80,19.61,19.64
03/28/2011,1800,19.63,19.64,19.41,19.50
03/28/2011,1900,19.50,19.63,19.48,19.60
03/28/2011,2000,19.60,19.60,19.54,19.57
03/28/2011,2015,19.55,19.57,19.47,19.50
03/29/2011,300,19.45,19.47,19.44,19.45
03/29/2011,400,19.43,19.47,19.35,19.35
03/29/2011,500,19.37,19.37,19.26,19.26
03/29/2011,600,19.25,19.25,19.22,19.23
03/29/2011,700,19.23,19.29,19.22,19.29
03/29/2011,800,19.30,19.30,19.24,19.26
03/29/2011,900,19.30,19.31,19.24,19.31
03/29/2011,1000,19.31,19.31,19.25,19.25
03/29/2011,1100,19.28,19.28,19.25,19.27
03/29/2011,1200,19.27,19.30,19.25,19.30
03/29/2011,1300,19.30,19.34,19.30,19.34
03/29/2011,1400,19.32,19.32,19.24,19.24
03/29/2011,1500,19.23,19.23,19.23,19.23
03/29/2011,1700,19.30,19.42,19.25,19.39
03/29/2011,1800,19.40,19.55,19.36,19.45
03/29/2011,1900,19.46,19.46,19.29,19.36
03/29/2011,2000,19.38,19.39,19.37,19.39
03/29/2011,2015,19.39,19.48,19.38,19.45
03/30/2011,300,19.45,19.48,19.45,19.45
03/30/2011,400,19.45,19.45,19.45,19.45
03/30/2011,500,19.45,19.45,19.42,19.42
03/30/2011,700,19.42,19.42,19.42,19.42
03/30/2011,800,19.42,19.45,19.42,19.45
03/30/2011,900,19.42,19.42,19.41,19.41
03/30/2011,1000,19.43,19.44,19.43,19.44
03/30/2011,1100,19.45,19.45,19.45,19.45
03/30/2011,1200,19.45,19.48,19.45,19.48
03/30/2011,1300,19.51,19.51,19.51,19.51
03/30/2011,1400,19.48,19.50,19.47,19.47
03/30/2011,1500,19.46,19.46,19.41,19.41
03/30/2011,1700,19.41,19.44,19.34,19.43
03/30/2011,1800,19.43,19.45,19.39,19.43
03/30/2011,1900,19.42,19.43,19.36,19.36
03/30/2011,2000,19.37,19.38,19.34,19.38
03/30/2011,2015,19.39,19.42,19.34,19.34
03/31/2011,300,19.35,19.36,19.35,19.36
03/31/2011,400,19.35,19.43,19.35,19.43
03/31/2011,500,19.42,19.42,19.41,19.41
03/31/2011,600,19.40,19.40,19.40,19.40
03/31/2011,700,19.40,19.40,19.38,19.38
03/31/2011,800,19.39,19.39,19.39,19.39
03/31/2011,1000,19.36,19.36,19.36,19.36
03/31/2011,1100,19.34,19.34,19.30,19.30
03/31/2011,1200,19.29,19.29,19.11,19.15
03/31/2011,1300,19.14,19.20,19.10,19.20
03/31/2011,1400,19.25,19.30,19.23,19.23
03/31/2011,1500,19.25,19.28,19.25,19.28
03/31/2011,1700,19.38,19.70,19.38,19.58
03/31/2011,1800,19.59,19.61,19.47,19.47
03/31/2011,1900,19.48,19.48,19.38,19.44
03/31/2011,2000,19.44,19.63,19.41,19.58
03/31/2011,2015,19.59,19.61,19.54,19.59
04/01/2011,300,19.57,19.57,19.43,19.43
04/01/2011,400,19.44,19.48,19.44,19.48
04/01/2011,500,19.47,19.50,19.47,19.50
04/01/2011,600,19.48,19.48,19.48,19.48
04/01/2011,700,19.48,19.48,19.48,19.48
04/01/2011,800,19.45,19.45,19.43,19.43
04/01/2011,900,19.48,19.48,19.43,19.43
04/01/2011,1000,19.50,19.56,19.50,19.56
04/01/2011,1100,19.51,19.57,19.51,19.56
04/01/2011,1200,19.56,19.59,19.56,19.56
04/01/2011,1300,19.56,19.59,19.56,19.59
04/01/2011,1400,19.54,19.57,19.53,19.57
04/01/2011,1500,19.57,19.57,19.57,19.57
04/01/2011,1700,19.57,19.68,19.57,19.63
04/01/2011,1800,19.63,19.75,19.60,19.64
04/01/2011,1900,19.65,19.65,19.50,19.57
04/01/2011,2000,19.55,19.55,19.36,19.47
04/01/2011,2015,19.44,19.45,19.39,19.40
04/04/2011,300,19.59,19.68,19.57,19.66
04/04/2011,400,19.60,19.60,19.57,19.57
04/04/2011,600,19.57,19.59,19.57,19.59
04/04/2011,800,19.59,19.65,19.59,19.65
04/04/2011,900,19.65,19.65,19.65,19.65
04/04/2011,1000,19.65,19.65,19.65,19.65
04/04/2011,1100,19.60,19.65,19.60,19.60
04/04/2011,1200,19.65,19.65,19.65,19.65
04/04/2011,1300,19.59,19.60,19.59,19.60
04/04/2011,1400,19.65,19.65,19.63,19.63
04/04/2011,1500,19.63,19.63,19.63,19.63
04/04/2011,1700,19.62,19.64,19.50,19.53
04/04/2011,1800,19.55,19.57,19.52,19.56
04/04/2011,1900,19.56,19.59,19.53,19.56
04/04/2011,2000,19.56,19.63,19.53,19.54
04/04/2011,2015,19.52,19.54,19.49,19.52
04/05/2011,300,19.59,19.74,19.59,19.74
04/05/2011,400,19.74,19.81,19.74,19.77
04/05/2011,500,19.77,19.79,19.70,19.70
04/05/2011,600,19.72,19.72,19.72,19.72
04/05/2011,700,19.75,19.80,19.75,19.79
04/05/2011,800,19.75,19.75,19.72,19.75
04/05/2011,900,19.79,19.80,19.78,19.80
04/05/2011,1000,19.78,19.80,19.78,19.80
04/05/2011,1100,19.80,19.80,19.80,19.80
04/05/2011,1200,19.79,19.79,19.69,19.69
04/05/2011,1300,19.70,19.70,19.69,19.69
04/05/2011,1400,19.72,19.75,19.70,19.70
04/05/2011,1500,19.69,19.69,19.67,19.67
04/05/2011,1700,19.68,19.70,19.63,19.63
04/05/2011,1800,19.63,19.64,19.57,19.60
04/05/2011,1900,19.61,19.64,19.59,19.63
04/05/2011,2000,19.63,19.68,19.63,19.68
04/05/2011,2015,19.69,19.73,19.68,19.68
04/06/2011,300,19.75,19.75,19.72,19.72
04/06/2011,500,19.76,19.77,19.75,19.75
04/06/2011,600,19.77,19.77,19.77,19.77
04/06/2011,700,19.75,19.75,19.73,19.73
04/06/2011,900,19.79,19.79,19.77,19.77
04/06/2011,1000,19.77,19.79,19.77,19.79
04/06/2011,1100,19.80,19.80,19.79,19.80
04/06/2011,1200,19.81,19.82,19.79,19.82
04/06/2011,1300,19.82,19.82,19.82,19.82
04/06/2011,1400,19.82,19.82,19.80,19.82
04/06/2011,1500,19.81,19.81,19.81,19.81
04/06/2011,1700,19.79,19.86,19.70,19.76
04/06/2011,1800,19.76,19.76,19.59,19.63
04/06/2011,1900,19.61,19.64,19.56,19.61
04/06/2011,2000,19.63,19.65,19.58,19.64
04/06/2011,2015,19.64,19.70,19.61,19.66
04/07/2011,300,19.51,19.51,19.50,19.50
04/07/2011,400,19.51,19.51,19.51,19.51
04/07/2011,500,19.55,19.55,19.55,19.55
04/07/2011,600,19.52,19.61,19.52,19.61
04/07/2011,700,19.57,19.61,19.56,19.56
04/07/2011,800,19.63,19.63,19.63,19.63
04/07/2011,1000,19.57,19.66,19.56,19.66
04/07/2011,1100,19.66,19.66,19.66,19.66
04/07/2011,1200,19.66,19.66,19.66,19.66
04/07/2011,1300,19.62,19.62,19.62,19.62
04/07/2011,1400,19.65,19.65,19.60,19.64
04/07/2011,1500,19.62,19.62,19.62,19.62
04/07/2011,1700,19.61,19.62,19.44,19.57
04/07/2011,1800,19.56,19.56,19.25,19.36
04/07/2011,1900,19.34,19.43,19.34,19.39
04/07/2011,2000,19.41,19.41,19.33,19.33
04/07/2011,2015,19.34,19.34,19.20,19.20
04/08/2011,300,19.22,19.23,19.20,19.23
04/08/2011,400,19.20,19.23,19.18,19.18
04/08/2011,500,19.18,19.18,19.11,19.13
04/08/2011,600,19.15,19.19,19.12,19.19
04/08/2011,700,19.20,19.23,19.20,19.23
04/08/2011,800,19.20,19.20,19.16,19.16
04/08/2011,900,19.19,19.19,19.18,19.18
04/08/2011,1000,19.18,19.24,19.17,19.24
04/08/2011,1100,19.25,19.31,19.25,19.31
04/08/2011,1200,19.28,19.30,19.26,19.30
04/08/2011,1300,19.30,19.30,19.28,19.30
04/08/2011,1400,19.30,19.32,19.30,19.32
04/08/2011,1500,19.32,19.33,19.30,19.30
04/08/2011,1700,19.28,19.48,19.23,19.31
04/08/2011,1800,19.29,19.34,19.23,19.32
04/08/2011,1900,19.32,19.34,19.27,19.27
04/08/2011,2000,19.29,19.32,19.27,19.27
04/08/2011,2015,19.27,19.30,19.26,19.28
04/11/2011,300,19.41,19.43,19.41,19.43
04/11/2011,400,19.42,19.42,19.41,19.41
04/11/2011,500,19.44,19.45,19.44,19.45
04/11/2011,800,19.48,19.52,19.48,19.50
04/11/2011,900,19.52,19.55,19.49,19.49
04/11/2011,1000,19.49,19.50,19.41,19.41
04/11/2011,1100,19.41,19.43,19.41,19.41
04/11/2011,1200,19.41,19.41,19.41,19.41
04/11/2011,1300,19.41,19.43,19.41,19.43
04/11/2011,1400,19.43,19.44,19.37,19.37
04/11/2011,1500,19.39,19.39,19.39,19.39
04/11/2011,1700,19.38,19.38,19.30,19.30
04/11/2011,1800,19.30,19.34,19.23,19.25
04/11/2011,1900,19.27,19.32,19.23,19.23
04/11/2011,2000,19.27,19.31,19.25,19.29
04/11/2011,2015,19.25,19.33,19.25,19.32
04/12/2011,300,19.29,19.29,19.26,19.26
04/12/2011,500,19.29,19.29,19.25,19.27
04/12/2011,600,19.28,19.31,19.28,19.31
04/12/2011,900,19.25,19.28,19.25,19.28
04/12/2011,1000,19.30,19.30,19.30,19.30
04/12/2011,1100,19.31,19.41,19.31,19.33
04/12/2011,1400,19.34,19.40,19.34,19.40
04/12/2011,1500,19.39,19.39,19.39,19.39
04/12/2011,1700,19.30,19.34,19.14,19.14
04/12/2011,1800,19.14,19.20,19.11,19.17
04/12/2011,1900,19.20,19.20,19.03,19.07
04/12/2011,2000,19.07,19.09,18.98,18.98
04/12/2011,2015,18.98,19.00,18.95,18.97
04/13/2011,300,18.99,19.02,18.99,19.02
04/13/2011,400,19.04,19.04,19.03,19.04
04/13/2011,500,19.04,19.06,19.00,19.01
04/13/2011,600,19.03,19.05,19.03,19.05
04/13/2011,700,19.06,19.06,19.02,19.02
04/13/2011,800,19.04,19.04,19.00,19.03
04/13/2011,900,19.01,19.04,19.01,19.04
04/13/2011,1000,19.04,19.07,19.04,19.07
04/13/2011,1100,19.06,19.06,19.06,19.06
04/13/2011,1200,19.00,19.00,19.00,19.00
04/13/2011,1300,19.00,19.00,19.00,19.00
04/13/2011,1400,19.00,19.03,19.00,19.03
04/13/2011,1500,19.02,19.02,19.02,19.02
04/13/2011,1700,19.02,19.29,18.98,19.18
04/13/2011,1800,19.16,19.16,19.08,19.10
04/13/2011,1900,19.10,19.14,19.08,19.11
04/13/2011,2000,19.11,19.14,19.11,19.11
04/13/2011,2015,19.13,19.25,19.13,19.23
04/14/2011,300,19.26,19.27,19.26,19.27
04/14/2011,500,19.26,19.26,19.25,19.25
04/14/2011,600,19.25,19.25,19.23,19.23
04/14/2011,700,19.25,19.27,19.25,19.27
04/14/2011,1000,19.24,19.24,19.23,19.23
04/14/2011,1100,19.23,19.23,19.17,19.17
04/14/2011,1200,19.17,19.17,19.17,19.17
04/14/2011,1300,19.14,19.14,19.14,19.14
04/14/2011,1500,19.13,19.13,19.11,19.11
04/14/2011,1700,19.13,19.16,19.06,19.11
04/14/2011,1800,19.11,19.31,19.09,19.24
04/14/2011,1900,19.23,19.27,19.21,19.22
04/14/2011,2000,19.21,19.25,19.21,19.21
04/14/2011,2015,19.21,19.34,19.19,19.27
04/15/2011,300,19.38,19.39,19.36,19.39
04/15/2011,400,19.36,19.36,19.34,19.36
04/15/2011,500,19.37,19.40,19.36,19.36
04/15/2011,600,19.35,19.35,19.34,19.34
04/15/2011,700,19.40,19.40,19.32,19.32
04/15/2011,800,19.32,19.32,19.32,19.32
04/15/2011,900,19.32,19.32,19.32,19.32
04/15/2011,1000,19.32,19.32,19.32,19.32
04/15/2011,1100,19.31,19.31,19.29,19.29
04/15/2011,1400,19.29,19.39,19.29,19.37
04/15/2011,1500,19.36,19.37,19.32,19.32
04/15/2011,1700,19.34,19.34,19.18,19.27
04/15/2011,1800,19.27,19.27,19.22,19.22
04/15/2011,1900,19.23,19.29,19.20,19.29
04/15/2011,2000,19.29,19.29,19.25,19.28
04/15/2011,2015,19.25,19.27,19.23,19.23
04/18/2011,300,19.26,19.26,19.25,19.25
04/18/2011,400,19.26,19.26,19.26,19.26
04/18/2011,900,19.28,19.28,19.28,19.28
04/18/2011,1100,19.24,19.28,19.23,19.28
04/18/2011,1200,19.21,19.21,19.20,19.20
04/18/2011,1300,19.27,19.27,19.26,19.26
04/18/2011,1400,19.27,19.29,19.27,19.29
04/18/2011,1500,19.29,19.29,19.29,19.29
04/18/2011,1700,19.24,19.37,19.17,19.30
04/18/2011,1800,19.33,19.36,19.23,19.26
04/18/2011,1900,19.26,19.29,19.22,19.23
04/18/2011,2000,19.23,19.27,19.22,19.27
04/18/2011,2015,19.27,19.27,19.22,19.25
04/19/2011,600,19.25,19.25,19.25,19.25
04/19/2011,700,19.23,19.23,19.23,19.23
04/19/2011,1000,19.20,19.22,19.20,19.22
04/19/2011,1200,19.22,19.23,19.22,19.23
04/19/2011,1300,19.23,19.23,19.23,19.23
04/19/2011,1400,19.25,19.26,19.25,19.26
04/19/2011,1500,19.27,19.27,19.27,19.27
04/19/2011,1700,19.26,19.30,19.22,19.30
04/19/2011,1800,19.30,19.30,19.21,19.25
04/19/2011,1900,19.26,19.28,19.25,19.25
04/19/2011,2000,19.26,19.29,19.23,19.29
04/19/2011,2015,19.27,19.30,19.27,19.30
04/20/2011,300,19.32,19.34,19.29,19.29
04/20/2011,400,19.32,19.34,19.32,19.34
04/20/2011,500,19.34,19.34,19.34,19.34
04/20/2011,600,19.35,19.40,19.35,19.40
04/20/2011,700,19.40,19.62,19.40,19.61
04/20/2011,800,19.58,19.64,19.58,19.62
04/20/2011,900,19.64,19.65,19.63,19.63
04/20/2011,1000,19.65,19.67,19.63,19.67
04/20/2011,1100,19.66,19.68,19.64,19.66
04/20/2011,1200,19.67,19.68,19.64,19.66
04/20/2011,1300,19.67,19.69,19.64,19.67
04/20/2011,1400,19.68,19.70,19.60,19.65
04/20/2011,1500,19.60,19.62,19.60,19.61
04/20/2011,1700,19.60,19.73,19.60,19.70
04/20/2011,1800,19.70,19.72,19.52,19.58
04/20/2011,1900,19.59,19.62,19.55,19.59
04/20/2011,2000,19.60,19.60,19.50,19.53
04/20/2011,2015,19.52,19.54,19.50,19.53
04/21/2011,300,19.59,19.60,19.59,19.60
04/21/2011,400,19.57,19.57,19.57,19.57
04/21/2011,500,19.59,19.61,19.57,19.61
04/21/2011,600,19.59,19.59,19.59,19.59
04/21/2011,700,19.61,19.62,19.59,19.59
04/21/2011,800,19.62,19.62,19.62,19.62
04/21/2011,900,19.61,19.63,19.61,19.63
04/21/2011,1100,19.63,19.63,19.62,19.62
04/21/2011,1200,19.63,19.63,19.63,19.63
04/21/2011,1300,19.63,19.65,19.63,19.65
04/21/2011,1400,19.61,19.64,19.60,19.64
04/21/2011,1500,19.64,19.64,19.64,19.64
04/21/2011,1700,19.64,19.66,19.57,19.60
04/21/2011,1800,19.61,19.65,19.57,19.65
04/21/2011,1900,19.64,19.64,19.56,19.59
04/21/2011,2000,19.58,19.61,19.58,19.59
04/21/2011,2015,19.60,19.61,19.59,19.59
04/25/2011,300,19.75,19.75,19.72,19.75
04/25/2011,400,19.75,19.90,19.75,19.84
04/25/2011,500,19.85,19.85,19.82,19.83
04/25/2011,600,19.86,19.86,19.86,19.86
04/25/2011,700,19.82,19.82,19.82,19.82
04/25/2011,900,19.80,19.80,19.80,19.80
04/25/2011,1000,19.78,19.82,19.77,19.82
04/25/2011,1200,19.86,19.86,19.77,19.77
04/25/2011,1300,19.82,19.82,19.82,19.82
04/25/2011,1400,19.82,19.88,19.82,19.85
04/25/2011,1700,19.82,19.88,19.75,19.87
04/25/2011,1800,19.88,20.02,19.87,19.94
04/25/2011,1900,19.94,20.09,19.93,20.09
04/25/2011,2000,20.06,20.09,19.98,19.98
04/25/2011,2015,20.01,20.09,20.01,20.07
04/26/2011,300,19.98,19.98,19.90,19.90
04/26/2011,400,19.91,19.97,19.82,19.91
04/26/2011,500,19.85,19.85,19.85,19.85
04/26/2011,600,19.88,19.88,19.86,19.86
04/26/2011,700,19.90,19.95,19.85,19.95
04/26/2011,800,19.95,19.97,19.95,19.97
04/26/2011,900,19.97,19.98,19.90,19.90
04/26/2011,1000,19.92,19.97,19.92,19.97
04/26/2011,1200,19.96,19.97,19.85,19.92
04/26/2011,1300,19.93,19.98,19.93,19.98
04/26/2011,1400,19.94,19.94,19.94,19.94
04/26/2011,1500,19.95,19.95,19.95,19.95
04/26/2011,1700,19.95,19.95,19.80,19.88
04/26/2011,1800,19.91,20.04,19.89,19.99
04/26/2011,1900,20.04,20.06,19.91,19.93
04/26/2011,2000,19.93,19.97,19.93,19.94
04/26/2011,2015,19.97,19.98,19.96,19.96
04/27/2011,500,19.97,19.97,19.97,19.97
04/27/2011,700,19.95,19.96,19.95,19.95
04/27/2011,1000,19.90,19.90,19.90,19.90
04/27/2011,1100,19.82,19.82,19.82,19.82
04/27/2011,1200,19.82,19.82,19.82,19.82
04/27/2011,1300,19.86,19.86,19.75,19.75
04/27/2011,1400,19.80,19.80,19.80,19.80
04/27/2011,1700,19.79,19.84,19.75,19.81
04/27/2011,1800,19.80,19.85,19.79,19.85
04/27/2011,1900,19.82,19.82,19.73,19.75
04/27/2011,2000,19.79,19.86,19.77,19.82
04/27/2011,2015,19.86,19.86,19.76,19.79
04/28/2011,400,19.77,19.82,19.77,19.82
04/28/2011,500,19.84,19.84,19.84,19.84
04/28/2011,600,19.78,19.89,19.75,19.89
04/28/2011,700,19.86,19.86,19.86,19.86
04/28/2011,800,19.89,19.90,19.89,19.90
04/28/2011,1000,19.81,19.81,19.80,19.80
04/28/2011,1300,19.84,19.84,19.84,19.84
04/28/2011,1400,19.88,19.88,19.75,19.75
04/28/2011,1500,19.82,19.82,19.68,19.68
04/28/2011,1700,19.72,19.82,19.70,19.76
04/28/2011,1800,19.75,19.75,19.52,19.65
04/28/2011,1900,19.66,19.68,19.61,19.66
04/28/2011,2000,19.64,19.65,19.57,19.64
04/28/2011,2015,19.64,19.70,19.64,19.69
04/29/2011,300,19.77,19.77,19.77,19.77
04/29/2011,400,19.77,19.77,19.73,19.73
04/29/2011,500,19.73,19.73,19.73,19.73
04/29/2011,600,19.76,19.84,19.72,19.72
04/29/2011,700,19.84,19.86,19.79,19.79
04/29/2011,800,19.79,19.79,19.79,19.79
04/29/2011,1000,19.80,19.84,19.77,19.77
04/29/2011,1100,19.77,19.81,19.77,19.81
04/29/2011,1200,19.80,19.82,19.72,19.82
04/29/2011,1300,19.83,19.85,19.83,19.85
04/29/2011,1400,19.85,19.85,19.81,19.81
04/29/2011,1500,19.84,19.84,19.84,19.84
04/29/2011,1700,19.88,20.18,19.85,20.12
04/29/2011,1800,20.14,20.22,20.12,20.16
04/29/2011,1900,20.17,20.22,20.17,20.20
04/29/2011,2000,20.22,20.22,20.17,20.22
04/29/2011,2015,20.22,20.22,20.22,20.22
05/02/2011,300,20.61,20.62,20.50,20.50
05/02/2011,400,20.53,20.54,20.48,20.49
05/02/2011,500,20.49,20.51,20.47,20.51
05/02/2011,600,20.49,20.49,20.45,20.45
05/02/2011,700,20.47,20.51,20.45,20.51
05/02/2011,800,20.51,20.53,20.45,20.50
05/02/2011,900,20.50,20.54,20.50,20.54
05/02/2011,1000,20.54,20.55,20.52,20.55
05/02/2011,1100,20.54,20.54,20.54,20.54
05/02/2011,1200,20.54,20.59,20.54,20.56
05/02/2011,1300,20.52,20.52,20.48,20.48
05/02/2011,1400,20.53,20.56,20.53,20.54
05/02/2011,1500,20.56,20.58,20.56,20.56
05/02/2011,1700,20.54,20.70,20.50,20.57
05/02/2011,1800,20.55,20.62,20.43,20.57
05/02/2011,1900,20.57,20.63,20.55,20.60
05/02/2011,2000,20.60,20.63,20.47,20.47
05/02/2011,2015,20.47,20.55,20.45,20.49
05/03/2011,300,20.64,20.64,20.49,20.49
05/03/2011,400,20.51,20.57,20.51,20.57
05/03/2011,500,20.52,20.59,20.51,20.59
05/03/2011,600,20.59,20.63,20.59,20.63
05/03/2011,700,20.63,20.64,20.63,20.64
05/03/2011,800,20.65,20.66,20.57,20.57
05/03/2011,900,20.57,20.57,20.55,20.55
05/03/2011,1100,20.55,20.61,20.55,20.61
05/03/2011,1200,20.55,20.55,20.55,20.55
05/03/2011,1300,20.62,20.62,20.62,20.62
05/03/2011,1400,20.61,20.61,20.58,20.58
05/03/2011,1500,20.59,20.60,20.59,20.59
05/03/2011,1700,20.59,20.59,20.31,20.51
05/03/2011,1800,20.50,20.70,20.48,20.64
05/03/2011,1900,20.65,20.70,20.50,20.55
05/03/2011,2000,20.55,20.77,20.52,20.55
05/03/2011,2015,20.59,20.75,20.56,20.63
05/04/2011,300,20.74,20.76,20.73,20.76
05/04/2011,400,20.77,20.84,20.72,20.83
05/04/2011,500,20.82,20.82,20.69,20.79
05/04/2011,600,20.79,20.79,20.73,20.73
05/04/2011,700,20.73,20.73,20.72,20.72
05/04/2011,800,20.72,20.72,20.71,20.72
05/04/2011,900,20.69,20.72,20.69,20.72
05/04/2011,1000,20.69,20.69,20.66,20.66
05/04/2011,1100,20.66,20.66,20.64,20.64
05/04/2011,1200,20.68,20.68,20.63,20.63
05/04/2011,1300,20.69,20.72,20.63,20.63
05/04/2011,1400,20.64,20.69,20.63,20.69
05/04/2011,1500,20.70,20.72,20.70,20.70
05/04/2011,1700,20.60,20.67,20.34,20.50
05/04/2011,1800,20.51,20.63,20.45,20.52
05/04/2011,1900,20.49,20.67,20.45,20.61
05/04/2011,2000,20.57,20.58,20.22,20.25
05/04/2011,2015,20.23,20.23,20.18,20.18
05/05/2011,300,20.06,20.07,20.06,20.07
05/05/2011,400,20.08,20.08,20.07,20.07
05/05/2011,500,20.05,20.05,20.00,20.00
05/05/2011,600,19.99,20.07,19.99,20.07
05/05/2011,700,20.07,20.08,20.07,20.08
05/05/2011,900,20.07,20.08,20.07,20.08
05/05/2011,1000,20.08,20.08,20.05,20.05
05/05/2011,1100,20.08,20.18,20.08,20.09
05/05/2011,1200,20.09,20.09,19.96,19.96
05/05/2011,1300,19.95,19.95,19.43,19.43
05/05/2011,1400,19.43,19.49,19.43,19.47
05/05/2011,1500,19.48,19.52,19.43,19.45
05/05/2011,1700,19.43,19.56,19.43,19.43
05/05/2011,1800,19.43,19.47,19.43,19.43
05/05/2011,1900,19.43,19.55,19.43,19.49
05/05/2011,2000,19.45,19.52,19.43,19.44
05/05/2011,2015,19.45,19.45,19.43,19.43
05/06/2011,300,19.31,19.38,19.29,19.31
05/06/2011,400,19.29,19.31,19.29,19.31
05/06/2011,500,19.31,19.33,19.31,19.33
05/06/2011,600,19.31,19.31,19.30,19.31
05/06/2011,800,19.31,19.31,19.24,19.24
05/06/2011,900,19.30,19.30,19.26,19.26
05/06/2011,1000,19.31,19.31,19.16,19.16
05/06/2011,1100,19.15,19.20,19.14,19.20
05/06/2011,1200,19.15,19.38,19.15,19.38
05/06/2011,1300,19.27,19.27,19.23,19.23
05/06/2011,1400,19.23,19.28,19.22,19.22
05/06/2011,1500,19.23,19.23,19.18,19.18
05/06/2011,1700,19.30,19.69,19.30,19.54
05/06/2011,1800,19.54,19.54,19.27,19.30
05/06/2011,1900,19.29,19.34,19.12,19.18
05/06/2011,2000,19.18,19.45,19.18,19.41
05/06/2011,2015,19.48,19.68,19.46,19.66
05/09/2011,300,19.65,19.68,19.65,19.68
05/09/2011,400,19.68,19.69,19.65,19.67
05/09/2011,500,19.68,19.70,19.68,19.70
05/09/2011,600,19.70,19.88,19.66,19.88
05/09/2011,700,19.86,19.87,19.86,19.87
05/09/2011,800,19.88,19.88,19.88,19.88
05/09/2011,900,19.78,19.78,19.77,19.77
05/09/2011,1000,19.77,19.77,19.76,19.76
05/09/2011,1100,19.75,19.79,19.74,19.74
05/09/2011,1200,19.73,19.73,19.66,19.66
05/09/2011,1300,19.65,19.65,19.63,19.64
05/09/2011,1400,19.68,19.68,19.64,19.64
05/09/2011,1500,19.64,19.68,19.64,19.68
05/09/2011,1700,19.68,19.68,19.59,19.68
05/09/2011,1800,19.66,19.67,19.57,19.61
05/09/2011,1900,19.59,19.65,19.56,19.61
05/09/2011,2000,19.61,19.61,19.52,19.52
05/09/2011,2015,19.51,19.51,19.41,19.46
05/10/2011,300,19.53,19.59,19.53,19.59
05/10/2011,400,19.54,19.63,19.54,19.63
05/10/2011,500,19.62,19.62,19.62,19.62
05/10/2011,1000,19.57,19.57,19.56,19.56
05/10/2011,1100,19.59,19.62,19.59,19.62
05/10/2011,1200,19.62,19.62,19.59,19.59
05/10/2011,1300,19.56,19.56,19.52,19.52
05/10/2011,1400,19.57,19.64,19.57,19.64
05/10/2011,1500,19.62,19.62,19.62,19.62
05/10/2011,1700,19.61,19.63,19.47,19.63
05/10/2011,1800,19.63,19.64,19.56,19.56
05/10/2011,1900,19.55,19.55,19.45,19.54
05/10/2011,2000,19.51,19.56,19.44,19.48
05/10/2011,2015,19.47,19.53,19.41,19.51
05/11/2011,300,19.57,19.64,19.57,19.64
05/11/2011,400,19.65,19.66,19.63,19.66
05/11/2011,500,19.59,19.59,19.49,19.53
05/11/2011,600,19.53,19.57,19.53,19.57
05/11/2011,700,19.50,19.50,19.49,19.49
05/11/2011,800,19.49,19.51,19.49,19.50
05/11/2011,900,19.50,19.50,19.47,19.47
05/11/2011,1000,19.49,19.49,19.46,19.46
05/11/2011,1100,19.43,19.53,19.43,19.53
05/11/2011,1200,19.49,19.55,19.45,19.55
05/11/2011,1300,19.54,19.66,19.54,19.59
05/11/2011,1400,19.59,19.61,19.59,19.61
05/11/2011,1500,19.61,19.66,19.59,19.66
05/11/2011,1700,19.66,19.66,19.25,19.27
05/11/2011,1800,19.27,19.30,19.21,19.28
05/11/2011,1900,19.27,19.30,19.24,19.26
05/11/2011,2000,19.27,19.36,19.27,19.33
05/11/2011,2015,19.34,19.34,19.22,19.30
05/12/2011,300,19.45,19.45,19.45,19.45
05/12/2011,400,19.39,19.39,19.38,19.38
05/12/2011,500,19.38,19.45,19.36,19.37
05/12/2011,600,19.36,19.37,19.33,19.37
05/12/2011,700,19.33,19.33,19.33,19.33
05/12/2011,800,19.29,19.29,19.26,19.26
05/12/2011,900,19.26,19.26,19.26,19.26
05/12/2011,1000,19.26,19.26,19.25,19.25
05/12/2011,1100,19.25,19.28,19.24,19.28
05/12/2011,1200,19.24,19.24,19.24,19.24
05/12/2011,1300,19.24,19.27,19.24,19.25
05/12/2011,1400,19.25,19.25,19.18,19.20
05/12/2011,1500,19.25,19.25,19.25,19.25
05/12/2011,1700,19.25,19.25,19.02,19.05
05/12/2011,1800,19.05,19.08,18.93,19.05
05/12/2011,1900,19.05,19.17,19.03,19.17
05/12/2011,2000,19.16,19.27,19.16,19.24
05/12/2011,2015,19.25,19.28,19.25,19.28
05/13/2011,300,19.27,19.27,19.27,19.27
05/13/2011,400,19.28,19.29,19.28,19.29
05/13/2011,500,19.27,19.27,19.22,19.27
05/13/2011,600,19.27,19.28,19.27,19.28
05/13/2011,800,19.27,19.27,19.22,19.22
05/13/2011,900,19.26,19.30,19.26,19.30
05/13/2011,1100,19.29,19.36,19.29,19.33
05/13/2011,1200,19.30,19.39,19.30,19.39
05/13/2011,1300,19.31,19.31,19.27,19.27
05/13/2011,1400,19.34,19.34,19.34,19.34
05/13/2011,1500,19.34,19.39,19.34,19.38
05/13/2011,1700,19.41,19.41,19.24,19.30
05/13/2011,1800,19.29,19.39,19.29,19.31
05/13/2011,1900,19.30,19.30,19.27,19.28
05/13/2011,2000,19.28,19.28,19.26,19.26
05/13/2011,2015,19.27,19.31,19.26,19.27
05/16/2011,400,19.33,19.36,19.32,19.36
05/16/2011,600,19.37,19.37,19.37,19.37
05/16/2011,700,19.39,19.41,19.39,19.41
05/16/2011,900,19.34,19.34,19.34,19.34
05/16/2011,1000,19.38,19.38,19.38,19.38
05/16/2011,1100,19.38,19.38,19.38,19.38
05/16/2011,1200,19.34,19.34,19.29,19.29
05/16/2011,1300,19.27,19.27,19.27,19.27
05/16/2011,1400,19.27,19.27,19.20,19.20
05/16/2011,1500,19.20,19.24,19.20,19.24
05/16/2011,1700,19.23,19.33,19.23,19.32
05/16/2011,1800,19.32,19.34,19.32,19.32
05/16/2011,1900,19.32,19.32,19.28,19.30
05/16/2011,2000,19.29,19.39,19.28,19.39
05/16/2011,2015,19.40,19.54,19.37,19.41
05/17/2011,300,19.47,19.47,19.47,19.47
05/17/2011,400,19.46,19.46,19.43,19.43
05/17/2011,500,19.43,19.43,19.43,19.43
05/17/2011,600,19.43,19.43,19.43,19.43
05/17/2011,700,19.43,19.43,19.43,19.43
05/17/2011,1000,19.40,19.40,19.40,19.40
05/17/2011,1100,19.40,19.41,19.39,19.39
05/17/2011,1300,19.40,19.41,19.39,19.41
05/17/2011,1400,19.41,19.41,19.41,19.41
05/17/2011,1500,19.44,19.44,19.39,19.39
05/17/2011,1700,19.34,19.52,19.32,19.43
05/17/2011,1800,19.43,19.54,19.41,19.52
05/17/2011,1900,19.54,19.72,19.54,19.67
05/17/2011,2000,19.68,19.83,19.66,19.70
05/17/2011,2015,19.70,19.76,19.66,19.66
05/18/2011,300,19.79,19.84,19.79,19.79
05/18/2011,400,19.76,20.03,19.76,19.99
05/18/2011,500,20.01,20.02,19.78,19.84
05/18/2011,600,19.82,19.92,19.82,19.92
05/18/2011,700,19.93,19.98,19.93,19.98
05/18/2011,800,19.91,19.91,19.89,19.89
05/18/2011,900,19.89,19.97,19.89,19.97
05/18/2011,1000,19.93,19.99,19.86,19.99
05/18/2011,1100,19.99,20.02,19.93,19.93
05/18/2011,1200,19.93,19.98,19.89,19.93
05/18/2011,1400,19.97,19.97,19.90,19.90
05/18/2011,1700,19.93,20.15,19.93,20.02
05/18/2011,1800,20.01,20.18,19.98,20.14
05/18/2011,1900,20.18,20.18,20.07,20.16
05/18/2011,2000,20.18,20.18,20.16,20.18
05/18/2011,2015,20.18,20.18,20.18,20.18
05/19/2011,300,20.37,20.37,20.27,20.36
05/19/2011,400,20.32,20.32,20.30,20.30
05/19/2011,500,20.32,20.34,20.32,20.34
05/19/2011,600,20.34,20.34,20.34,20.34
05/19/2011,800,20.29,20.34,20.27,20.27
05/19/2011,900,20.27,20.27,20.25,20.27
05/19/2011,1000,20.27,20.30,20.24,20.25
05/19/2011,1100,20.25,20.29,20.25,20.29
05/19/2011,1200,20.28,20.37,20.28,20.37
05/19/2011,1300,20.38,20.38,20.38,20.38
05/19/2011,1400,20.38,20.38,20.23,20.29
05/19/2011,1500,20.29,20.29,20.29,20.29
05/19/2011,1700,20.32,20.32,19.86,19.88
05/19/2011,1800,19.91,20.06,19.91,20.03
05/19/2011,1900,20.03,20.25,20.03,20.24
05/19/2011,2000,20.23,20.31,20.18,20.29
05/19/2011,2015,20.29,20.31,20.27,20.31
05/20/2011,300,20.25,20.27,20.25,20.27
05/20/2011,500,20.21,20.27,20.20,20.27
05/20/2011,600,20.27,20.27,20.27,20.27
05/20/2011,700,20.27,20.28,20.27,20.28
05/20/2011,800,20.29,20.29,20.29,20.29
05/20/2011,900,20.29,20.30,20.28,20.29
05/20/2011,1000,20.30,20.30,20.27,20.27
05/20/2011,1100,20.27,20.27,20.24,20.27
05/20/2011,1200,20.29,20.30,20.29,20.30
05/20/2011,1300,20.30,20.30,20.29,20.29
05/20/2011,1400,20.29,20.29,20.16,20.16
05/20/2011,1500,20.16,20.16,20.16,20.16
05/20/2011,1700,20.14,20.40,19.99,20.29
05/20/2011,1800,20.28,20.38,20.20,20.21
05/20/2011,1900,20.20,20.32,20.18,20.28
05/20/2011,2000,20.30,20.40,20.30,20.36
05/20/2011,2015,20.36,20.40,20.36,20.39
05/23/2011,300,20.45,20.48,20.43,20.48
05/23/2011,400,20.48,20.48,20.45,20.46
05/23/2011,500,20.48,20.48,20.46,20.46
05/23/2011,600,20.45,20.45,20.45,20.45
05/23/2011,700,20.45,20.45,20.44,20.44
05/23/2011,800,20.44,20.44,20.44,20.44
05/23/2011,900,20.45,20.46,20.45,20.46
05/23/2011,1000,20.48,20.48,20.45,20.45
05/23/2011,1100,20.45,20.45,20.45,20.45
05/23/2011,1200,20.45,20.45,20.45,20.45
05/23/2011,1300,20.45,20.47,20.45,20.45
05/23/2011,1400,20.45,20.45,20.41,20.41
05/23/2011,1500,20.47,20.47,20.41,20.41
05/23/2011,1700,20.29,20.34,20.19,20.22
05/23/2011,1800,20.23,20.32,20.22,20.32
05/23/2011,1900,20.32,20.39,20.32,20.36
05/23/2011,2000,20.36,20.40,20.34,20.40
05/23/2011,2015,20.39,20.39,20.36,20.38
05/24/2011,300,20.25,20.29,20.23,20.29
05/24/2011,400,20.33,20.33,20.33,20.33
05/24/2011,500,20.35,20.35,20.35,20.35
05/24/2011,700,20.37,20.37,20.36,20.36
05/24/2011,800,20.36,20.36,20.36,20.36
05/24/2011,900,20.38,20.38,20.38,20.38
05/24/2011,1100,20.38,20.38,20.34,20.34
05/24/2011,1300,20.40,20.40,20.40,20.40
05/24/2011,1400,20.39,20.39,20.31,20.31
05/24/2011,1500,20.30,20.30,20.29,20.29
05/24/2011,1700,20.37,20.55,20.32,20.43
05/24/2011,1800,20.43,20.61,20.32,20.54
05/24/2011,1900,20.54,20.54,20.22,20.40
05/24/2011,2000,20.44,20.57,20.30,20.52
05/24/2011,2015,20.54,20.55,20.38,20.40
05/25/2011,300,20.36,20.48,20.36,20.45
05/25/2011,400,20.45,20.45,20.41,20.41
05/25/2011,500,20.41,20.41,20.41,20.41
05/25/2011,600,20.46,20.47,20.46,20.47
05/25/2011,700,20.47,20.47,20.47,20.47
05/25/2011,800,20.43,20.43,20.38,20.38
05/25/2011,900,20.47,20.47,20.47,20.47
05/25/2011,1000,20.47,20.47,20.47,20.47
05/25/2011,1100,20.45,20.45,20.45,20.45
05/25/2011,1300,20.48,20.48,20.48,20.48
05/25/2011,1400,20.48,20.51,20.48,20.51
05/25/2011,1700,20.52,20.54,20.45,20.47
05/25/2011,1800,20.47,20.58,20.45,20.51
05/25/2011,1900,20.52,20.62,20.46,20.48
05/25/2011,2000,20.49,20.52,20.48,20.51
05/25/2011,2015,20.51,20.52,20.45,20.45
05/26/2011,400,20.48,20.52,20.48,20.52
05/26/2011,500,20.52,20.52,20.48,20.48
05/26/2011,800,20.51,20.52,20.51,20.52
05/26/2011,900,20.51,20.51,20.51,20.51
05/26/2011,1000,20.48,20.48,20.42,20.43
05/26/2011,1100,20.42,20.42,20.41,20.42
05/26/2011,1200,20.38,20.39,20.38,20.39
05/26/2011,1300,20.39,20.39,20.39,20.39
05/26/2011,1400,20.39,20.39,20.38,20.38
05/26/2011,1500,20.42,20.43,20.42,20.43
05/26/2011,1700,20.42,20.56,20.40,20.48
05/26/2011,1800,20.50,20.56,20.44,20.50
05/26/2011,1900,20.49,20.52,20.47,20.52
05/26/2011,2000,20.52,20.52,20.46,20.48
05/26/2011,2015,20.48,20.48,20.40,20.44
05/27/2011,300,20.32,20.32,20.32,20.32
05/27/2011,400,20.40,20.41,20.40,20.41
05/27/2011,500,20.34,20.34,20.34,20.34
05/27/2011,900,20.41,20.41,20.41,20.41
05/27/2011,1000,20.40,20.40,20.37,20.37
05/27/2011,1100,20.37,20.37,20.37,20.37
05/27/2011,1200,20.37,20.37,20.37,20.37
05/27/2011,1300,20.36,20.36,20.35,20.35
05/27/2011,1400,20.39,20.39,20.39,20.39
05/27/2011,1500,20.39,20.40,20.39,20.40
05/27/2011,1700,20.40,20.59,20.40,20.48
05/27/2011,1800,20.50,20.52,20.43,20.45
05/27/2011,1900,20.45,20.45,20.34,20.38
05/27/2011,2000,20.38,20.41,20.36,20.41
05/27/2011,2015,20.41,20.50,20.41,20.50
05/31/2011,300,20.37,20.39,20.37,20.39
05/31/2011,500,20.38,20.38,20.37,20.37
05/31/2011,600,20.40,20.41,20.40,20.41
05/31/2011,700,20.41,20.41,20.41,20.41
05/31/2011,900,20.38,20.38,20.34,20.34
05/31/2011,1000,20.34,20.39,20.34,20.35
05/31/2011,1100,20.39,20.39,20.34,20.34
05/31/2011,1200,20.39,20.50,20.39,20.40
05/31/2011,1300,20.42,20.42,20.42,20.42
05/31/2011,1400,20.41,20.41,20.39,20.39
05/31/2011,1700,20.36,20.55,20.36,20.50
05/31/2011,1800,20.52,20.53,20.46,20.49
05/31/2011,1900,20.48,20.48,20.40,20.46
05/31/2011,2000,20.45,20.45,20.41,20.41
05/31/2011,2015,20.40,20.42,20.31,20.31
06/01/2011,300,20.25,20.27,20.12,20.12
06/01/2011,400,20.14,20.18,20.11,20.11
06/01/2011,500,20.15,20.16,20.11,20.16
06/01/2011,600,20.11,20.11,20.11,20.11
06/01/2011,700,20.13,20.16,20.11,20.11
06/01/2011,800,20.14,20.15,20.14,20.15
06/01/2011,900,20.14,20.14,20.14,20.14
06/01/2011,1000,20.13,20.14,20.13,20.14
06/01/2011,1100,20.14,20.15,20.13,20.15
06/01/2011,1200,20.13,20.13,20.12,20.12
06/01/2011,1300,20.11,20.11,20.05,20.05
06/01/2011,1400,20.05,20.11,20.04,20.11
06/01/2011,1500,20.04,20.11,20.04,20.04
06/01/2011,1700,20.10,20.10,19.93,19.93
06/01/2011,1800,19.93,20.02,19.91,20.00
06/01/2011,1900,20.03,20.05,19.85,19.85
06/01/2011,2000,19.85,19.88,19.85,19.85
06/01/2011,2015,19.85,19.85,19.85,19.85
06/02/2011,300,19.95,19.95,19.86,19.89
06/02/2011,400,19.84,19.88,19.84,19.84
06/02/2011,700,19.82,19.82,19.81,19.82
06/02/2011,900,19.84,19.84,19.83,19.83
06/02/2011,1200,19.88,19.89,19.88,19.89
06/02/2011,1300,19.89,19.94,19.89,19.94
06/02/2011,1400,19.95,19.96,19.91,19.91
06/02/2011,1500,19.90,19.94,19.87,19.94
06/02/2011,1700,19.85,20.07,19.82,19.98
06/02/2011,1800,20.00,20.02,19.96,19.96
06/02/2011,1900,19.99,20.04,19.98,19.98
06/02/2011,2000,19.98,20.05,19.98,20.04
06/02/2011,2015,20.03,20.11,19.78,19.82
06/03/2011,300,19.85,19.85,19.81,19.81
06/03/2011,600,19.81,19.84,19.81,19.84
06/03/2011,700,19.81,19.81,19.80,19.80
06/03/2011,900,19.83,19.83,19.83,19.83
06/03/2011,1000,19.83,19.83,19.80,19.80
06/03/2011,1300,19.84,19.84,19.84,19.84
06/03/2011,1400,19.84,19.84,19.80,19.80
06/03/2011,1500,19.80,19.80,19.79,19.79
06/03/2011,1700,19.84,19.84,19.56,19.65
06/03/2011,1800,19.64,19.73,19.64,19.68
06/03/2011,1900,19.70,19.84,19.68,19.77
06/03/2011,2000,19.77,19.78,19.74,19.75
06/03/2011,2015,19.75,19.80,19.72,19.77
06/06/2011,600,19.75,19.81,19.75,19.77
06/06/2011,800,19.77,19.77,19.77,19.77
06/06/2011,1000,19.81,19.81,19.81,19.81
06/06/2011,1100,19.84,19.84,19.80,19.80
06/06/2011,1200,19.80,19.88,19.80,19.88
06/06/2011,1300,19.82,19.82,19.82,19.82
06/06/2011,1400,19.84,19.88,19.82,19.82
06/06/2011,1700,19.83,19.90,19.82,19.84
06/06/2011,1800,19.84,19.86,19.80,19.80
06/06/2011,1900,19.80,19.87,19.79,19.86
06/06/2011,2000,19.84,19.98,19.84,19.94
06/06/2011,2015,19.95,20.09,19.95,20.02
06/07/2011,300,20.04,20.04,20.04,20.04
06/07/2011,500,20.04,20.04,20.04,20.04
06/07/2011,600,20.04,20.04,20.04,20.04
06/07/2011,700,20.07,20.09,20.07,20.09
06/07/2011,800,20.09,20.11,20.09,20.11
06/07/2011,900,20.07,20.07,20.07,20.07
06/07/2011,1000,20.07,20.07,20.07,20.07
06/07/2011,1100,20.09,20.17,20.09,20.17
06/07/2011,1200,20.14,20.14,20.14,20.14
06/07/2011,1300,20.15,20.15,20.15,20.15
06/07/2011,1400,20.15,20.15,20.15,20.15
06/07/2011,1500,20.15,20.17,20.15,20.17
06/07/2011,1700,20.16,20.27,20.12,20.18
06/07/2011,1800,20.18,20.20,20.07,20.07
06/07/2011,1900,20.08,20.10,20.07,20.09
06/07/2011,2000,20.09,20.09,20.07,20.07
06/07/2011,2015,20.08,20.09,20.05,20.06
06/08/2011,300,20.05,20.05,19.99,20.02
06/08/2011,900,20.06,20.06,20.06,20.06
06/08/2011,1000,20.04,20.04,20.04,20.04
06/08/2011,1100,20.08,20.08,20.08,20.08
06/08/2011,1200,20.08,20.08,20.08,20.08
06/08/2011,1300,20.09,20.09,20.08,20.08
06/08/2011,1400,20.08,20.08,20.06,20.08
06/08/2011,1700,20.09,20.14,20.09,20.09
06/08/2011,1800,20.08,20.16,20.00,20.08
06/08/2011,1900,20.07,20.09,20.06,20.07
06/08/2011,2000,20.09,20.09,20.06,20.06
06/08/2011,2015,20.06,20.07,20.05,20.07
06/09/2011,300,20.08,20.08,20.08,20.08
06/09/2011,900,20.09,20.09,20.09,20.09
06/09/2011,1000,20.09,20.10,20.09,20.10
06/09/2011,1300,20.10,20.10,20.10,20.10
06/09/2011,1400,20.10,20.13,20.10,20.13
06/09/2011,1500,20.13,20.13,20.13,20.13
06/09/2011,1700,20.19,20.43,20.14,20.15
06/09/2011,1800,20.17,20.22,20.17,20.19
06/09/2011,1900,20.17,20.19,20.13,20.15
06/09/2011,2000,20.15,20.19,20.15,20.19
06/09/2011,2015,20.18,20.28,20.15,20.24
06/10/2011,300,20.20,20.20,20.19,20.19
06/10/2011,400,20.23,20.24,20.23,20.24
06/10/2011,500,20.24,20.24,20.24,20.24
06/10/2011,600,20.25,20.25,20.25,20.25
06/10/2011,700,20.24,20.24,20.24,20.24
06/10/2011,900,20.24,20.24,20.23,20.23
06/10/2011,1100,20.23,20.25,20.23,20.25
06/10/2011,1200,20.21,20.21,20.20,20.20
06/10/2011,1300,20.19,20.20,20.19,20.20
06/10/2011,1400,20.23,20.35,20.23,20.34
06/10/2011,1500,20.27,20.27,20.27,20.27
06/10/2011,1700,20.20,20.20,20.09,20.16
06/10/2011,1800,20.14,20.19,20.14,20.16
06/10/2011,1900,20.18,20.20,20.14,20.16
06/10/2011,2000,20.16,20.21,20.09,20.11
06/10/2011,2015,20.12,20.21,20.09,20.17
06/13/2011,300,20.17,20.17,20.13,20.13
06/13/2011,400,20.15,20.15,20.15,20.15
06/13/2011,600,20.14,20.14,20.11,20.11
06/13/2011,700,20.11,20.11,20.11,20.11
06/13/2011,800,20.11,20.11,20.11,20.11
06/13/2011,1000,20.11,20.11,20.07,20.07
06/13/2011,1200,20.12,20.15,20.08,20.15
06/13/2011,1300,20.16,20.18,20.09,20.17
06/13/2011,1400,20.15,20.15,20.05,20.10
06/13/2011,1500,20.05,20.05,20.03,20.03
06/13/2011,1700,20.09,20.11,20.05,20.07
06/13/2011,1800,20.07,20.11,20.07,20.08
06/13/2011,1900,20.08,20.11,20.06,20.07
06/13/2011,2000,20.06,20.06,19.89,19.93
06/13/2011,2015,19.91,19.93,19.89,19.89
06/14/2011,300,19.88,19.88,19.88,19.88
06/14/2011,400,19.88,19.89,19.88,19.89
06/14/2011,600,19.90,19.90,19.90,19.90
06/14/2011,800,19.91,19.93,19.91,19.93
06/14/2011,900,19.90,19.90,19.90,19.90
06/14/2011,1000,19.93,19.93,19.93,19.93
06/14/2011,1100,19.93,19.93,19.91,19.91
06/14/2011,1300,19.91,19.91,19.89,19.89
06/14/2011,1400,19.89,19.89,19.89,19.89
06/14/2011,1500,19.89,19.89,19.89,19.89
06/14/2011,1700,19.91,19.93,19.52,19.56
06/14/2011,1800,19.57,19.68,19.57,19.65
06/14/2011,1900,19.66,19.68,19.63,19.64
06/14/2011,2000,19.65,19.67,19.64,19.66
06/14/2011,2015,19.65,19.66,19.63,19.63
06/15/2011,300,19.63,19.63,19.63,19.63
06/15/2011,500,19.64,19.64,19.64,19.64
06/15/2011,600,19.68,19.69,19.66,19.66
06/15/2011,900,19.63,19.64,19.62,19.64
06/15/2011,1000,19.61,19.64,19.61,19.61
06/15/2011,1100,19.61,19.61,19.61,19.61
06/15/2011,1300,19.61,19.61,19.60,19.60
06/15/2011,1400,19.61,19.63,19.61,19.63
06/15/2011,1500,19.61,19.61,19.61,19.61
06/15/2011,1700,19.61,19.61,19.48,19.52
06/15/2011,1800,19.53,19.55,19.50,19.52
06/15/2011,1900,19.52,19.52,19.50,19.51
06/15/2011,2000,19.50,19.50,19.47,19.48
06/15/2011,2015,19.48,19.50,19.44,19.50
06/16/2011,300,19.55,19.56,19.55,19.56
06/16/2011,400,19.50,19.55,19.50,19.55
06/16/2011,500,19.50,19.50,19.50,19.50
06/16/2011,700,19.50,19.50,19.48,19.48
06/16/2011,800,19.49,19.49,19.49,19.49
06/16/2011,900,19.49,19.49,19.49,19.49
06/16/2011,1000,19.48,19.48,19.46,19.46
06/16/2011,1100,19.46,19.46,19.46,19.46
06/16/2011,1200,19.46,19.46,19.40,19.40
06/16/2011,1300,19.40,19.40,19.40,19.40
06/16/2011,1400,19.40,19.40,19.38,19.38
06/16/2011,1500,19.39,19.39,19.39,19.39
06/16/2011,1700,19.39,19.50,19.36,19.37
06/16/2011,1800,19.36,19.47,19.36,19.47
06/16/2011,1900,19.47,19.49,19.36,19.36
06/16/2011,2000,19.36,19.36,19.27,19.27
06/16/2011,2015,19.27,19.31,19.27,19.30
06/17/2011,300,19.30,19.30,19.25,19.25
06/17/2011,500,19.25,19.25,19.23,19.25
06/17/2011,600,19.24,19.24,19.22,19.24
06/17/2011,700,19.22,19.22,19.22,19.22
06/17/2011,800,19.23,19.23,19.20,19.20
06/17/2011,900,19.21,19.21,19.18,19.18
06/17/2011,1000,19.18,19.18,19.17,19.17
06/17/2011,1100,19.17,19.17,19.17,19.17
06/17/2011,1200,19.17,19.24,19.17,19.24
06/17/2011,1300,19.25,19.25,19.24,19.24
06/17/2011,1400,19.26,19.27,19.26,19.27
06/17/2011,1500,19.27,19.27,19.27,19.27
06/17/2011,1700,19.29,19.36,19.29,19.32
06/17/2011,1800,19.31,19.31,19.31,19.31
06/17/2011,1900,19.31,19.31,19.20,19.20
06/17/2011,2000,19.20,19.25,19.14,19.14
06/17/2011,2015,19.14,19.26,19.14,19.25
06/20/2011,300,19.25,19.25,19.25,19.25
06/20/2011,400,19.25,19.29,19.22,19.22
06/20/2011,600,19.22,19.22,19.20,19.20
06/20/2011,700,19.18,19.18,19.18,19.18
06/20/2011,800,19.16,19.16,19.16,19.16
06/20/2011,900,19.14,19.20,19.12,19.20
06/20/2011,1000,19.19,19.19,19.19,19.19
06/20/2011,1100,19.19,19.20,19.19,19.20
06/20/2011,1300,19.14,19.14,19.12,19.12
06/20/2011,1400,19.17,19.17,19.12,19.12
06/20/2011,1500,19.16,19.16,19.12,19.12
06/20/2011,1700,19.16,19.18,19.06,19.06
06/20/2011,1800,19.07,19.16,19.07,19.11
06/20/2011,1900,19.11,19.12,19.11,19.11
06/20/2011,2000,19.11,19.14,19.10,19.12
06/20/2011,2015,19.11,19.11,19.09,19.11
06/21/2011,400,19.16,19.22,19.16,19.22
06/21/2011,500,19.16,19.16,19.16,19.16
06/21/2011,900,19.18,19.18,19.16,19.16
06/21/2011,1100,19.17,19.17,19.17,19.17
06/21/2011,1200,19.16,19.16,19.16,19.16
06/21/2011,1300,19.15,19.15,19.15,19.15
06/21/2011,1400,19.19,19.22,19.19,19.22
06/21/2011,1700,19.23,19.29,19.23,19.25
06/21/2011,1800,19.24,19.27,19.22,19.24
06/21/2011,1900,19.24,19.24,19.14,19.14
06/21/2011,2000,19.14,19.14,19.13,19.13
06/21/2011,2015,19.13,19.18,19.10,19.11
06/22/2011,400,19.09,19.21,19.09,19.21
06/22/2011,500,19.20,19.20,19.11,19.20
06/22/2011,900,19.19,19.19,19.19,19.19
06/22/2011,1000,19.13,19.13,19.12,19.12
06/22/2011,1100,19.11,19.11,19.11,19.11
06/22/2011,1200,19.18,19.20,19.18,19.18
06/22/2011,1300,19.18,19.21,19.18,19.21
06/22/2011,1400,19.21,19.21,19.20,19.20
06/22/2011,1500,19.18,19.18,19.18,19.18
06/22/2011,1700,19.18,19.22,19.13,19.13
06/22/2011,1800,19.12,19.13,19.08,19.09
06/22/2011,1900,19.09,19.09,18.98,18.98
06/22/2011,2000,18.99,18.99,18.87,18.87
06/22/2011,2015,18.87,18.93,18.87,18.90
06/23/2011,400,18.89,18.89,18.86,18.86
06/23/2011,600,18.86,18.86,18.86,18.86
06/23/2011,700,18.89,18.89,18.89,18.89
06/23/2011,800,18.86,18.86,18.86,18.86
06/23/2011,1000,18.86,18.88,18.86,18.88
06/23/2011,1100,18.87,18.89,18.86,18.86
06/23/2011,1200,18.86,18.86,18.86,18.86
06/23/2011,1300,18.86,18.86,18.86,18.86
06/23/2011,1400,18.86,18.86,18.86,18.86
06/23/2011,1700,18.86,18.86,18.72,18.72
06/23/2011,1800,18.71,18.77,18.70,18.73
06/23/2011,1900,18.77,18.81,18.75,18.80
06/23/2011,2000,18.83,18.97,18.83,18.97
06/23/2011,2015,18.95,19.00,18.91,19.00
06/24/2011,300,18.93,18.94,18.91,18.91
06/24/2011,400,18.94,18.94,18.94,18.94
06/24/2011,800,18.95,18.95,18.95,18.95
06/24/2011,900,18.95,18.95,18.95,18.95
06/24/2011,1000,18.91,18.91,18.91,18.91
06/24/2011,1100,18.90,18.91,18.89,18.91
06/24/2011,1200,18.93,18.93,18.93,18.93
06/24/2011,1300,18.92,18.92,18.92,18.92
06/24/2011,1400,18.89,18.93,18.88,18.93
06/24/2011,1700,18.91,18.96,18.84,18.84
06/24/2011,1800,18.84,18.86,18.80,18.83
06/24/2011,1900,18.81,18.83,18.77,18.78
06/24/2011,2000,18.77,18.79,18.76,18.76
06/24/2011,2015,18.77,18.77,18.74,18.74
06/27/2011,800,18.68,18.68,18.64,18.64
06/27/2011,1000,18.64,18.64,18.62,18.62
06/27/2011,1100,18.62,18.62,18.62,18.62
06/27/2011,1300,18.62,18.62,18.59,18.60
06/27/2011,1400,18.59,18.59,18.58,18.58
06/27/2011,1500,18.58,18.58,18.58,18.58
06/27/2011,1700,18.60,18.60,18.53,18.54
06/27/2011,1800,18.53,18.57,18.52,18.57
06/27/2011,1900,18.52,18.56,18.50,18.50
06/27/2011,2000,18.50,18.52,18.49,18.52
06/27/2011,2015,18.52,18.53,18.52,18.53
06/28/2011,300,18.55,18.55,18.55,18.55
06/28/2011,400,18.50,18.50,18.50,18.50
06/28/2011,500,18.48,18.48,18.48,18.48
06/28/2011,600,18.47,18.52,18.47,18.52
06/28/2011,700,18.52,18.52,18.52,18.52
06/28/2011,1000,18.47,18.47,18.46,18.46
06/28/2011,1200,18.47,18.47,18.44,18.44
06/28/2011,1300,18.50,18.50,18.50,18.50
06/28/2011,1500,18.48,18.48,18.48,18.48
06/28/2011,1700,18.56,18.57,18.42,18.45
06/28/2011,1800,18.47,18.50,18.42,18.50
06/28/2011,1900,18.48,18.52,18.44,18.49
06/28/2011,2000,18.50,18.60,18.49,18.59
06/28/2011,2015,18.57,18.64,18.57,18.61
06/29/2011,500,18.72,18.74,18.72,18.74
06/29/2011,800,18.70,18.74,18.67,18.68
06/29/2011,900,18.69,18.69,18.69,18.69
06/29/2011,1000,18.68,18.68,18.68,18.68
06/29/2011,1100,18.66,18.66,18.66,18.66
06/29/2011,1200,18.66,18.66,18.64,18.64
06/29/2011,1300,18.65,18.65,18.64,18.64
06/29/2011,1400,18.67,18.72,18.61,18.61
06/29/2011,1500,18.65,18.73,18.65,18.73
06/29/2011,1700,18.71,18.78,18.68,18.75
06/29/2011,1800,18.69,18.79,18.69,18.79
06/29/2011,1900,18.82,18.84,18.70,18.73
06/29/2011,2000,18.70,18.73,18.56,18.56
06/29/2011,2015,18.57,18.60,18.54,18.54
06/30/2011,300,18.59,18.59,18.59,18.59
06/30/2011,400,18.57,18.61,18.57,18.61
06/30/2011,500,18.58,18.58,18.58,18.58
06/30/2011,600,18.57,18.61,18.56,18.61
06/30/2011,700,18.55,18.56,18.54,18.56
06/30/2011,900,18.59,18.59,18.52,18.52
06/30/2011,1000,18.51,18.51,18.48,18.48
06/30/2011,1200,18.48,18.48,18.47,18.48
06/30/2011,1300,18.51,18.51,18.51,18.51
06/30/2011,1400,18.47,18.48,18.46,18.46
06/30/2011,1500,18.46,18.47,18.46,18.47
06/30/2011,1700,18.46,18.47,18.25,18.36
06/30/2011,1800,18.36,18.55,18.31,18.54
06/30/2011,1900,18.55,18.76,18.52,18.70
06/30/2011,2000,18.72,19.06,18.72,19.05
06/30/2011,2015,19.06,19.06,19.06,19.06
07/01/2011,300,19.20,19.26,19.20,19.25
07/01/2011,400,19.28,19.31,19.28,19.31
07/01/2011,500,19.31,19.34,19.31,19.34
07/01/2011,600,19.32,19.32,19.32,19.32
07/01/2011,800,19.26,19.26,19.25,19.26
07/01/2011,900,19.29,19.30,19.26,19.26
07/01/2011,1000,19.26,19.26,19.20,19.20
07/01/2011,1100,19.20,19.20,19.18,19.19
07/01/2011,1200,19.18,19.18,19.18,19.18
07/01/2011,1300,19.18,19.18,19.18,19.18
07/01/2011,1400,19.16,19.18,19.16,19.18
07/01/2011,1500,19.15,19.19,19.12,19.13
07/01/2011,1700,19.09,19.09,18.85,18.85
07/01/2011,1800,18.85,18.95,18.77,18.91
07/01/2011,1900,18.91,19.10,18.91,19.04
07/01/2011,2000,19.04,19.10,19.04,19.09
07/01/2011,2015,19.07,19.26,18.98,19.26
07/05/2011,300,19.41,19.41,19.32,19.32
07/05/2011,400,19.38,19.41,19.34,19.34
07/05/2011,500,19.36,19.43,19.36,19.43
07/05/2011,600,19.40,19.43,19.40,19.41
07/05/2011,700,19.42,19.44,19.42,19.42
07/05/2011,800,19.42,19.49,19.42,19.49
07/05/2011,900,19.49,19.51,19.48,19.48
07/05/2011,1000,19.48,19.48,19.41,19.46
07/05/2011,1100,19.46,19.47,19.45,19.47
07/05/2011,1200,19.47,19.47,19.45,19.45
07/05/2011,1300,19.41,19.41,19.41,19.41
07/05/2011,1400,19.36,19.44,19.36,19.36
07/05/2011,1700,19.41,19.47,19.30,19.30
07/05/2011,1800,19.33,19.42,19.25,19.41
07/05/2011,1900,19.41,19.50,19.41,19.41
07/05/2011,2000,19.45,19.48,19.43,19.47
07/05/2011,2015,19.47,19.51,19.45,19.49
07/06/2011,300,19.48,19.48,19.48,19.48
07/06/2011,400,19.48,19.49,19.48,19.49
07/06/2011,500,19.49,19.49,19.49,19.49
07/06/2011,600,19.45,19.45,19.41,19.41
07/06/2011,700,19.46,19.50,19.46,19.50
07/06/2011,800,19.50,19.50,19.50,19.50
07/06/2011,900,19.50,19.74,19.50,19.74
07/06/2011,1000,19.74,19.74,19.61,19.66
07/06/2011,1100,19.71,19.75,19.71,19.75
07/06/2011,1200,19.71,19.74,19.71,19.74
07/06/2011,1300,19.73,19.73,19.71,19.71
07/06/2011,1400,19.71,19.85,19.71,19.80
07/06/2011,1700,19.78,20.00,19.75,19.86
07/06/2011,1800,19.86,19.90,19.82,19.86
07/06/2011,1900,19.87,19.91,19.81,19.81
07/06/2011,2000,19.81,19.91,19.76,19.81
07/06/2011,2015,19.78,19.86,19.76,19.82
07/07/2011,300,19.91,19.91,19.90,19.91
07/07/2011,400,19.91,19.94,19.89,19.94
07/07/2011,500,19.92,19.92,19.92,19.92
07/07/2011,600,19.91,19.91,19.91,19.91
07/07/2011,700,19.86,19.89,19.86,19.89
07/07/2011,800,19.91,19.94,19.91,19.94
07/07/2011,900,19.95,19.96,19.94,19.96
07/07/2011,1000,19.96,20.02,19.96,20.02
07/07/2011,1100,20.02,20.11,20.00,20.11
07/07/2011,1200,20.10,20.15,20.08,20.15
07/07/2011,1300,20.16,20.18,20.16,20.16
07/07/2011,1400,20.16,20.22,20.16,20.22
07/07/2011,1500,20.21,20.21,20.19,20.19
07/07/2011,1700,20.16,20.22,20.05,20.05
07/07/2011,1800,20.06,20.20,20.04,20.07
07/07/2011,1900,20.10,20.23,20.07,20.15
07/07/2011,2000,20.18,20.23,20.11,20.21
07/07/2011,2015,20.22,20.28,20.22,20.28
07/08/2011,300,20.15,20.15,20.15,20.15
07/08/2011,400,20.16,20.20,20.16,20.20
07/08/2011,500,20.16,20.21,20.14,20.21
07/08/2011,600,20.18,20.26,20.18,20.26
07/08/2011,700,20.22,20.28,20.22,20.28
07/08/2011,800,20.28,20.30,20.28,20.30
07/08/2011,900,20.29,20.31,20.29,20.31
07/08/2011,1000,20.31,20.32,20.31,20.32
07/08/2011,1100,20.34,20.34,20.34,20.34
07/08/2011,1200,20.34,20.48,20.34,20.43
07/08/2011,1300,20.39,20.39,20.17,20.17
07/08/2011,1400,20.28,20.31,20.25,20.25
07/08/2011,1700,20.25,20.32,20.21,20.25
07/08/2011,1800,20.25,20.43,20.19,20.39
07/08/2011,1900,20.39,20.40,20.30,20.30
07/08/2011,2000,20.32,20.34,20.32,20.33
07/08/2011,2015,20.33,20.40,20.23,20.38
07/11/2011,300,20.25,20.25,20.19,20.19
07/11/2011,400,20.18,20.18,20.18,20.18
07/11/2011,500,20.18,20.18,20.16,20.16
07/11/2011,700,20.16,20.16,20.16,20.16
07/11/2011,800,20.19,20.19,20.19,20.19
07/11/2011,1000,20.18,20.18,20.16,20.16
07/11/2011,1100,20.18,20.18,20.13,20.13
07/11/2011,1200,20.11,20.13,20.11,20.13
07/11/2011,1300,20.11,20.11,20.11,20.11
07/11/2011,1400,20.11,20.13,20.11,20.13
07/11/2011,1500,20.12,20.12,20.12,20.12
07/11/2011,1700,20.11,20.22,19.84,19.86
07/11/2011,1800,19.85,19.90,19.84,19.84
07/11/2011,1900,19.84,19.84,19.84,19.84
07/11/2011,2000,19.84,19.84,19.84,19.84
07/11/2011,2015,19.84,19.84,19.84,19.84
07/12/2011,300,19.91,19.91,19.86,19.86
07/12/2011,400,19.86,19.91,19.86,19.86
07/12/2011,500,19.96,19.96,19.86,19.92
07/12/2011,600,19.91,19.91,19.87,19.87
07/12/2011,700,19.89,19.89,19.89,19.89
07/12/2011,800,19.91,19.91,19.84,19.84
07/12/2011,900,19.91,19.94,19.91,19.94
07/12/2011,1000,19.90,19.90,19.90,19.90
07/12/2011,1100,19.90,19.91,19.86,19.86
07/12/2011,1200,19.87,19.87,19.87,19.87
07/12/2011,1300,19.86,19.87,19.86,19.86
07/12/2011,1400,19.84,19.84,19.75,19.76
07/12/2011,1700,19.95,20.03,19.77,19.84
07/12/2011,1800,19.84,20.13,19.78,20.13
07/12/2011,1900,20.13,20.29,20.09,20.29
07/12/2011,2000,20.23,20.36,20.17,20.28
07/12/2011,2015,20.30,20.41,20.30,20.41
07/13/2011,300,20.62,20.68,20.62,20.68
07/13/2011,400,20.68,20.68,20.64,20.66
07/13/2011,500,20.68,20.73,20.68,20.71
07/13/2011,600,20.73,20.86,20.73,20.84
07/13/2011,700,20.78,20.84,20.76,20.83
07/13/2011,800,20.73,20.82,20.73,20.82
07/13/2011,900,20.77,20.77,20.77,20.77
07/13/2011,1000,20.80,20.88,20.71,20.88
07/13/2011,1100,20.86,20.88,20.86,20.88
07/13/2011,1200,20.81,20.88,20.79,20.88
07/13/2011,1300,20.86,20.86,20.82,20.82
07/13/2011,1400,20.82,20.82,20.77,20.81
07/13/2011,1500,20.80,20.80,20.77,20.77
07/13/2011,1700,20.88,20.90,20.84,20.90
07/13/2011,1800,20.90,20.90,20.90,20.90
07/13/2011,1900,20.90,20.90,20.90,20.90
07/13/2011,2000,20.90,20.90,20.90,20.90
07/14/2011,300,21.19,21.19,21.01,21.02
07/14/2011,400,21.04,21.04,21.00,21.00
07/14/2011,500,20.99,21.01,20.99,21.01
07/14/2011,600,20.99,21.04,20.99,21.04
07/14/2011,700,21.00,21.03,21.00,21.03
07/14/2011,800,21.03,21.08,21.03,21.08
07/14/2011,900,21.08,21.14,21.08,21.14
07/14/2011,1000,21.14,21.14,21.08,21.08
07/14/2011,1100,21.10,21.10,21.00,21.00
07/14/2011,1200,21.00,21.02,21.00,21.01
07/14/2011,1300,21.01,21.13,21.01,21.13
07/14/2011,1400,21.05,21.14,21.05,21.14
07/14/2011,1500,21.14,21.14,21.14,21.14
07/14/2011,1700,21.12,21.14,20.93,21.00
07/14/2011,1800,21.02,21.08,20.92,20.98
07/14/2011,1900,20.98,21.18,20.94,21.16
07/14/2011,2000,21.18,21.19,20.93,21.19
07/14/2011,2015,21.16,21.21,21.16,21.20
07/15/2011,300,21.14,21.15,21.14,21.15
07/15/2011,400,21.18,21.20,21.18,21.20
07/15/2011,500,21.20,21.20,21.14,21.18
07/15/2011,600,21.11,21.11,21.11,21.11
07/15/2011,700,21.07,21.07,21.07,21.07
07/15/2011,900,21.09,21.18,21.09,21.18
07/15/2011,1000,21.11,21.11,21.11,21.11
07/15/2011,1100,21.11,21.11,20.84,20.99
07/15/2011,1300,20.95,20.95,20.95,20.95
07/15/2011,1400,21.00,21.00,20.95,20.99
07/15/2011,1500,20.99,21.00,20.99,21.00
07/15/2011,1700,21.00,21.40,20.98,21.22
07/15/2011,1800,21.22,21.33,21.22,21.33
07/15/2011,1900,21.33,21.36,21.18,21.22
07/15/2011,2000,21.26,21.30,21.18,21.21
07/15/2011,2015,21.23,21.27,21.18,21.19
07/18/2011,300,21.14,21.14,21.09,21.09
07/18/2011,500,21.14,21.14,21.14,21.14
07/18/2011,600,21.13,21.13,21.09,21.09
07/18/2011,700,21.09,21.09,21.09,21.09
07/18/2011,800,21.08,21.08,21.08,21.08
07/18/2011,900,21.08,21.09,21.08,21.09
07/18/2011,1000,21.07,21.07,21.06,21.07
07/18/2011,1100,21.07,21.13,21.05,21.05
07/18/2011,1200,21.10,21.10,21.02,21.07
07/18/2011,1300,21.07,21.09,21.07,21.09
07/18/2011,1400,21.09,21.13,21.09,21.13
07/18/2011,1700,21.06,21.09,20.98,20.98
07/18/2011,1800,21.00,21.14,20.97,20.97
07/18/2011,1900,21.00,21.03,21.00,21.02
07/18/2011,2000,21.02,21.04,20.98,21.04
07/18/2011,2015,21.05,21.08,21.01,21.01
07/19/2011,300,21.09,21.11,21.09,21.09
07/19/2011,400,21.14,21.20,21.14,21.20
07/19/2011,500,21.20,21.21,21.16,21.21
07/19/2011,600,21.14,21.14,21.14,21.14
07/19/2011,800,21.20,21.21,21.16,21.16
07/19/2011,900,21.16,21.16,21.16,21.16
07/19/2011,1000,21.14,21.14,21.13,21.13
07/19/2011,1100,21.13,21.13,21.13,21.13
07/19/2011,1300,21.13,21.21,21.11,21.21
07/19/2011,1400,21.21,21.22,21.21,21.22
07/19/2011,1500,21.22,21.22,21.05,21.09
07/19/2011,1700,21.21,21.24,21.11,21.11
07/19/2011,1800,21.10,21.12,21.02,21.07
07/19/2011,1900,21.10,21.18,20.97,20.97
07/19/2011,2000,20.99,20.99,20.77,20.90
07/19/2011,2015,20.86,20.90,20.72,20.77
07/20/2011,300,20.66,20.77,20.66,20.77
07/20/2011,400,20.77,20.80,20.72,20.76
07/20/2011,500,20.74,20.81,20.71,20.81
07/20/2011,600,20.85,20.88,20.85,20.88
07/20/2011,700,20.88,20.92,20.88,20.92
07/20/2011,800,20.92,20.92,20.92,20.92
07/20/2011,900,20.93,21.11,20.93,21.00
07/20/2011,1000,21.00,21.00,21.00,21.00
07/20/2011,1100,20.97,20.97,20.93,20.93
07/20/2011,1200,20.93,20.97,20.93,20.97
07/20/2011,1400,20.93,20.93,20.93,20.93
07/20/2011,1500,20.92,20.93,20.92,20.93
07/20/2011,1700,20.93,21.00,20.81,20.91
07/20/2011,1800,20.95,20.98,20.92,20.92
07/20/2011,1900,20.95,20.95,20.90,20.91
07/20/2011,2000,20.91,20.91,20.84,20.84
07/20/2011,2015,20.84,21.02,20.83,21.02
07/21/2011,300,20.98,21.01,20.98,21.01
07/21/2011,400,21.02,21.03,21.02,21.03
07/21/2011,500,21.04,21.04,21.04,21.04
07/21/2011,600,21.03,21.03,20.98,20.98
07/21/2011,1000,21.06,21.20,21.06,21.20
07/21/2011,1100,21.19,21.21,21.12,21.12
07/21/2011,1200,21.11,21.11,21.09,21.09
07/21/2011,1700,21.14,21.23,20.93,20.95
07/21/2011,1800,20.96,21.06,20.94,21.05
07/21/2011,1900,21.07,21.11,20.97,21.04
07/21/2011,2000,21.07,21.12,21.00,21.12
07/21/2011,2015,21.13,21.13,21.01,21.01
07/22/2011,300,21.04,21.04,21.04,21.04
07/22/2011,900,21.09,21.09,21.06,21.06
07/22/2011,1000,21.09,21.09,21.02,21.02
07/22/2011,1100,21.10,21.10,21.05,21.05
07/22/2011,1200,21.09,21.09,21.09,21.09
07/22/2011,1400,21.05,21.08,21.05,21.05
07/22/2011,1500,21.05,21.08,21.05,21.08
07/22/2011,1700,21.02,21.02,20.91,20.96
07/22/2011,1800,20.96,20.96,20.92,20.95
07/22/2011,1900,20.95,20.95,20.93,20.93
07/22/2011,2000,20.93,20.95,20.90,20.92
07/22/2011,2015,20.93,20.98,20.91,20.93
07/25/2011,300,21.00,21.05,21.00,21.04
07/25/2011,600,21.00,21.00,20.91,20.92
07/25/2011,700,20.93,20.93,20.91,20.91
07/25/2011,800,20.93,20.93,20.86,20.93
07/25/2011,900,20.92,20.92,20.92,20.92
07/25/2011,1000,20.91,20.91,20.87,20.87
07/25/2011,1100,20.93,20.93,20.91,20.91
07/25/2011,1200,20.94,20.94,20.94,20.94
07/25/2011,1300,20.96,20.98,20.96,20.98
07/25/2011,1400,20.98,20.98,20.96,20.96
07/25/2011,1700,20.94,20.96,20.89,20.94
07/25/2011,1800,20.92,21.19,20.78,21.07
07/25/2011,1900,21.07,21.20,21.07,21.13
07/25/2011,2000,21.10,21.33,21.06,21.31
07/25/2011,2015,21.32,21.40,21.27,21.38
07/26/2011,300,21.28,21.30,21.22,21.30
07/26/2011,400,21.31,21.31,21.25,21.29
07/26/2011,500,21.29,21.31,21.29,21.30
07/26/2011,700,21.23,21.36,21.23,21.36
07/26/2011,800,21.36,21.36,21.36,21.36
07/26/2011,900,21.36,21.38,21.36,21.36
07/26/2011,1000,21.38,21.38,21.34,21.34
07/26/2011,1100,21.34,21.38,21.34,21.38
07/26/2011,1200,21.37,21.37,21.32,21.32
07/26/2011,1300,21.32,21.33,21.32,21.33
07/26/2011,1400,21.32,21.33,21.27,21.27
07/26/2011,1700,21.32,21.37,21.18,21.29
07/26/2011,1800,21.29,21.50,21.23,21.43
07/26/2011,1900,21.45,21.50,21.36,21.37
07/26/2011,2000,21.37,21.43,21.35,21.43
07/26/2011,2015,21.43,21.43,21.36,21.43
07/27/2011,300,21.36,21.38,21.36,21.38
07/27/2011,400,21.39,21.39,21.39,21.39
07/27/2011,700,21.39,21.39,21.39,21.39
07/27/2011,800,21.40,21.40,21.40,21.40
07/27/2011,900,21.35,21.38,21.27,21.27
07/27/2011,1000,21.30,21.30,21.30,21.30
07/27/2011,1100,21.38,21.39,21.27,21.39
07/27/2011,1200,21.35,21.35,21.35,21.35
07/27/2011,1300,21.39,21.39,21.38,21.38
07/27/2011,1500,21.40,21.40,21.40,21.40
07/27/2011,1700,21.31,21.31,20.92,20.92
07/27/2011,1800,20.92,21.07,20.92,21.00
07/27/2011,1900,20.98,21.01,20.93,21.00
07/27/2011,2000,21.00,21.01,20.97,21.00
07/27/2011,2015,21.00,21.02,20.99,21.02
07/28/2011,300,20.84,21.05,20.84,21.05
07/28/2011,400,21.00,21.00,20.93,20.93
07/28/2011,1000,20.97,21.02,20.97,21.02
07/28/2011,1100,21.01,21.02,21.01,21.02
07/28/2011,1200,21.02,21.02,20.97,20.97
07/28/2011,1300,20.97,21.02,20.97,21.02
07/28/2011,1400,21.02,21.05,21.02,21.05
07/28/2011,1700,21.01,21.13,20.97,21.08
07/28/2011,1800,21.08,21.11,20.95,20.99
07/28/2011,1900,20.99,21.00,20.79,20.82
07/28/2011,2000,20.82,20.82,20.72,20.76
07/28/2011,2015,20.80,20.84,20.50,20.56
07/29/2011,300,20.51,20.56,20.51,20.56
07/29/2011,400,20.55,20.55,20.53,20.55
07/29/2011,500,20.53,20.55,20.53,20.53
07/29/2011,600,20.52,20.55,20.52,20.55
07/29/2011,800,20.54,20.54,20.52,20.52
07/29/2011,900,20.53,20.53,20.52,20.52
07/29/2011,1000,20.52,20.52,20.52,20.52
07/29/2011,1100,20.51,20.51,20.50,20.51
07/29/2011,1200,20.50,20.50,20.50,20.50
07/29/2011,1300,20.50,20.50,20.50,20.50
07/29/2011,1400,20.47,20.50,20.46,20.50
07/29/2011,1500,20.50,20.50,20.50,20.50
07/29/2011,1700,20.49,20.60,20.46,20.54
07/29/2011,1800,20.53,20.54,20.46,20.47
07/29/2011,1900,20.48,20.50,20.46,20.49
07/29/2011,2000,20.48,20.48,20.38,20.38
07/29/2011,2015,20.39,20.39,20.31,20.32
08/01/2011,300,20.53,20.54,20.48,20.48
08/01/2011,400,20.50,20.57,20.50,20.57
08/01/2011,500,20.58,20.58,20.58,20.58
08/01/2011,600,20.59,20.59,20.59,20.59
08/01/2011,700,20.62,20.82,20.62,20.79
08/01/2011,800,20.79,20.81,20.79,20.81
08/01/2011,900,20.72,20.82,20.52,20.58
08/01/2011,1200,20.59,20.70,20.59,20.70
08/01/2011,1300,20.71,20.71,20.71,20.71
08/01/2011,1400,20.75,20.75,20.69,20.69
08/01/2011,1500,20.70,20.70,20.70,20.70
08/01/2011,1700,20.68,20.72,20.56,20.67
08/01/2011,1800,20.66,20.68,20.56,20.56
08/01/2011,1900,20.56,20.59,20.51,20.52
08/01/2011,2000,20.52,20.54,20.50,20.54
08/01/2011,2015,20.54,20.55,20.39,20.41
08/02/2011,300,20.43,20.49,20.43,20.45
08/02/2011,400,20.48,20.52,20.48,20.52
08/02/2011,500,20.52,20.52,20.41,20.45
08/02/2011,600,20.45,20.45,20.41,20.41
08/02/2011,700,20.41,20.45,20.40,20.45
08/02/2011,900,20.46,20.47,20.46,20.47
08/02/2011,1000,20.47,20.47,20.47,20.47
08/02/2011,1100,20.40,20.40,20.36,20.36
08/02/2011,1200,20.37,20.39,20.36,20.39
08/02/2011,1300,20.38,20.38,20.38,20.38
08/02/2011,1400,20.38,20.38,20.38,20.38
08/02/2011,1500,20.41,20.41,20.36,20.36
08/02/2011,1700,20.36,20.41,20.28,20.40
08/02/2011,1800,20.38,20.43,20.35,20.39
08/02/2011,1900,20.40,20.45,20.39,20.45
08/02/2011,2000,20.45,20.66,20.45,20.61
08/02/2011,2015,20.50,20.64,20.50,20.58
08/03/2011,300,20.70,20.74,20.68,20.68
08/03/2011,500,20.70,20.70,20.70,20.70
08/03/2011,700,20.70,20.70,20.68,20.68
08/03/2011,900,20.65,20.65,20.65,20.65
08/03/2011,1000,20.66,20.66,20.59,20.59
08/03/2011,1100,20.59,20.59,20.59,20.59
08/03/2011,1300,20.59,20.59,20.59,20.59
08/03/2011,1500,20.61,20.66,20.61,20.66
08/03/2011,1700,20.64,20.66,20.47,20.49
08/03/2011,1800,20.54,20.54,20.48,20.48
08/03/2011,1900,20.50,20.50,20.45,20.45
08/03/2011,2000,20.45,20.52,20.43,20.52
08/03/2011,2015,20.52,20.57,20.50,20.57
08/04/2011,300,20.61,20.61,20.61,20.61
08/04/2011,400,20.61,20.61,20.52,20.56
08/04/2011,500,20.52,20.52,20.50,20.50
08/04/2011,700,20.50,20.50,20.50,20.50
08/04/2011,800,20.50,20.50,20.50,20.50
08/04/2011,900,20.50,20.50,20.50,20.50
08/04/2011,1000,20.57,20.61,20.57,20.61
08/04/2011,1300,20.50,20.50,20.50,20.50
08/04/2011,1400,20.49,20.49,20.46,20.46
08/04/2011,1500,20.46,20.46,20.46,20.46
08/04/2011,1700,20.43,20.45,20.36,20.41
08/04/2011,1800,20.40,20.50,20.36,20.39
08/04/2011,1900,20.41,20.43,20.37,20.42
08/04/2011,2000,20.42,20.42,20.42,20.42
08/04/2011,2015,20.41,20.48,20.41,20.48
08/05/2011,300,20.40,20.40,20.40,20.40
08/05/2011,400,20.40,20.40,20.33,20.36
08/05/2011,500,20.40,20.40,20.40,20.40
08/05/2011,600,20.41,20.41,20.35,20.35
08/05/2011,700,20.40,20.41,20.40,20.41
08/05/2011,900,20.34,20.34,20.30,20.30
08/05/2011,1000,20.30,20.30,20.29,20.29
08/05/2011,1100,20.28,20.28,20.13,20.22
08/05/2011,1300,20.13,20.20,20.13,20.20
08/05/2011,1400,20.20,20.25,20.20,20.24
08/05/2011,1500,20.25,20.26,20.21,20.21
08/05/2011,1700,20.21,20.27,20.11,20.20
08/05/2011,1800,20.19,20.23,20.09,20.14
08/05/2011,1900,20.14,20.45,20.14,20.34
08/05/2011,2000,20.32,20.54,20.32,20.53
08/05/2011,2015,20.48,20.55,20.46,20.49
08/08/2011,300,20.42,20.42,20.41,20.41
08/08/2011,400,20.46,20.62,20.46,20.61
08/08/2011,500,20.52,20.52,20.46,20.48
08/08/2011,700,20.50,20.52,20.50,20.52
08/08/2011,800,20.52,20.52,20.50,20.50
08/08/2011,900,20.50,20.52,20.50,20.52
08/08/2011,1000,20.52,20.52,20.52,20.52
08/08/2011,1100,20.55,20.55,20.55,20.55
08/08/2011,1200,20.59,20.65,20.59,20.61
08/08/2011,1300,20.64,20.65,20.39,20.39
08/08/2011,1400,20.48,20.48,20.48,20.48
08/08/2011,1500,20.44,20.44,20.44,20.44
08/08/2011,1700,20.50,20.50,20.35,20.43
08/08/2011,1800,20.45,20.48,20.42,20.43
08/08/2011,1900,20.45,20.47,20.43,20.47
08/08/2011,2000,20.45,20.50,20.43,20.49
08/08/2011,2015,20.46,20.49,20.45,20.49
08/09/2011,300,20.52,20.52,20.48,20.50
08/09/2011,400,20.48,20.48,20.41,20.41
08/09/2011,500,20.45,20.49,20.43,20.49
08/09/2011,600,20.50,20.50,20.50,20.50
08/09/2011,700,20.51,20.52,20.49,20.49
08/09/2011,800,20.49,20.61,20.49,20.61
08/09/2011,900,20.61,20.79,20.57,20.79
08/09/2011,1000,20.77,20.98,20.77,20.84
08/09/2011,1100,20.86,20.89,20.82,20.89
08/09/2011,1200,20.89,20.89,20.61,20.61
08/09/2011,1300,20.66,20.75,20.66,20.75
08/09/2011,1400,20.68,20.84,20.66,20.75
08/09/2011,1500,20.77,20.90,20.77,20.90
08/09/2011,1700,20.92,20.98,20.89,20.91
08/09/2011,1800,20.89,20.89,20.85,20.88
08/09/2011,1900,20.89,20.95,20.86,20.95
08/09/2011,2000,20.95,20.97,20.89,20.93
08/09/2011,2015,20.95,20.98,20.93,20.98
08/10/2011,300,21.23,21.38,21.23,21.33
08/10/2011,400,21.33,21.34,21.30,21.30
08/10/2011,500,21.34,21.35,21.34,21.35
08/10/2011,600,21.30,21.35,21.30,21.35
08/10/2011,700,21.33,21.33,21.31,21.31
08/10/2011,800,21.30,21.35,21.27,21.27
08/10/2011,900,21.29,21.31,21.27,21.27
08/10/2011,1000,21.36,21.57,21.31,21.57
08/10/2011,1100,21.50,21.57,21.48,21.57
08/10/2011,1200,21.57,21.57,21.57,21.57
08/10/2011,1300,21.48,21.52,21.48,21.48
08/10/2011,1400,21.48,21.51,21.45,21.45
08/10/2011,1500,21.51,21.51,21.45,21.45
08/10/2011,1700,21.41,21.41,21.14,21.21
08/10/2011,1800,21.16,21.24,21.14,21.20
08/10/2011,1900,21.18,21.18,21.14,21.16
08/10/2011,2000,21.16,21.23,21.00,21.01
08/10/2011,2015,21.02,21.20,21.02,21.18
08/11/2011,300,21.09,21.18,21.09,21.18
08/11/2011,400,21.16,21.19,21.15,21.19
08/11/2011,500,21.16,21.19,21.16,21.18
08/11/2011,600,21.18,21.18,21.16,21.16
08/11/2011,700,21.18,21.18,21.13,21.13
08/11/2011,900,21.18,21.26,21.18,21.26
08/11/2011,1000,21.25,21.25,21.25,21.25
08/11/2011,1100,21.26,21.29,21.26,21.29
08/11/2011,1200,21.29,21.29,21.21,21.28
08/11/2011,1300,21.27,21.27,21.25,21.25
08/11/2011,1400,21.28,21.29,21.13,21.13
08/11/2011,1500,21.11,21.11,21.11,21.11
08/11/2011,1700,21.25,21.31,20.91,21.18
08/11/2011,1800,21.10,21.10,20.66,20.82
08/11/2011,1900,20.82,20.95,20.79,20.84
08/11/2011,2000,20.89,21.02,20.84,20.97
08/11/2011,2015,20.99,21.09,20.98,21.07
08/12/2011,300,21.00,21.00,21.00,21.00
08/12/2011,400,21.00,21.00,20.92,20.92
08/12/2011,500,20.92,20.92,20.92,20.92
08/12/2011,700,20.97,20.97,20.97,20.97
08/12/2011,900,20.92,20.93,20.91,20.93
08/12/2011,1000,20.93,20.93,20.86,20.93
08/12/2011,1200,20.93,20.93,20.88,20.88
08/12/2011,1300,20.88,20.88,20.88,20.88
08/12/2011,1400,20.88,20.88,20.88,20.88
08/12/2011,1700,20.87,20.97,20.79,20.93
08/12/2011,1800,20.93,21.01,20.93,21.00
08/12/2011,1900,21.03,21.06,20.98,20.98
08/12/2011,2000,20.97,20.97,20.93,20.97
08/12/2011,2015,20.99,21.04,20.99,21.01
08/15/2011,300,21.18,21.22,21.18,21.20
08/15/2011,400,21.22,21.22,21.22,21.22
08/15/2011,500,21.18,21.26,21.18,21.26
08/15/2011,600,21.26,21.26,21.21,21.21
08/15/2011,800,21.23,21.25,21.23,21.25
08/15/2011,900,21.27,21.27,21.27,21.27
08/15/2011,1000,21.24,21.27,21.24,21.27
08/15/2011,1100,21.29,21.29,21.27,21.27
08/15/2011,1200,21.30,21.33,21.30,21.33
08/15/2011,1300,21.31,21.31,21.31,21.31
08/15/2011,1400,21.30,21.33,21.27,21.27
08/15/2011,1500,21.30,21.33,21.30,21.31
08/15/2011,1700,21.31,21.34,21.15,21.19
08/15/2011,1800,21.19,21.26,21.16,21.24
08/15/2011,1900,21.23,21.31,21.23,21.31
08/15/2011,2000,21.32,21.35,21.26,21.31
08/15/2011,2015,21.27,21.30,21.23,21.25
08/16/2011,300,21.18,21.25,21.18,21.25
08/16/2011,400,21.20,21.20,21.16,21.16
08/16/2011,500,21.20,21.20,21.20,21.20
08/16/2011,800,21.20,21.26,21.18,21.18
08/16/2011,1000,21.21,21.21,21.16,21.21
08/16/2011,1700,21.21,21.39,21.18,21.32
08/16/2011,1800,21.33,21.36,21.29,21.30
08/16/2011,1900,21.33,21.34,21.29,21.31
08/16/2011,2000,21.31,21.31,21.26,21.27
08/16/2011,2015,21.28,21.29,21.27,21.27
08/17/2011,300,21.27,21.27,21.27,21.27
08/17/2011,400,21.25,21.28,21.25,21.28
08/17/2011,500,21.26,21.26,21.26,21.26
08/17/2011,600,21.28,21.28,21.28,21.28
08/17/2011,700,21.28,21.28,21.22,21.22
08/17/2011,900,21.28,21.28,21.26,21.26
08/17/2011,1000,21.28,21.28,21.28,21.28
08/17/2011,1100,21.28,21.28,21.28,21.28
08/17/2011,1300,21.24,21.24,21.22,21.22
08/17/2011,1400,21.28,21.32,21.28,21.32
08/17/2011,1500,21.31,21.31,21.31,21.31
08/17/2011,1700,21.34,21.49,21.33,21.49
08/17/2011,1800,21.47,21.49,21.41,21.42
08/17/2011,1900,21.42,21.45,21.40,21.40
08/17/2011,2000,21.40,21.40,21.34,21.35
08/17/2011,2015,21.36,21.40,21.36,21.38
08/18/2011,300,21.30,21.30,21.30,21.30
08/18/2011,500,21.34,21.34,21.34,21.34
08/18/2011,600,21.29,21.29,21.28,21.28
08/18/2011,700,21.28,21.28,21.28,21.28
08/18/2011,1000,21.34,21.34,21.34,21.34
08/18/2011,1100,21.34,21.34,21.34,21.34
08/18/2011,1200,21.32,21.32,21.31,21.32
08/18/2011,1300,21.31,21.31,21.31,21.31
08/18/2011,1400,21.25,21.25,21.25,21.25
08/18/2011,1500,21.25,21.25,21.25,21.25
08/18/2011,1700,21.02,21.14,20.95,20.99
08/18/2011,1800,20.99,21.05,20.98,21.04
08/18/2011,1900,21.04,21.09,21.03,21.09
08/18/2011,2000,21.09,21.12,21.08,21.11
08/18/2011,2015,21.09,21.12,21.07,21.07
08/19/2011,300,21.02,21.02,21.02,21.02
08/19/2011,400,21.02,21.02,21.01,21.01
08/19/2011,500,21.00,21.04,21.00,21.04
08/19/2011,600,20.98,20.98,20.98,20.98
08/19/2011,800,21.05,21.08,21.05,21.08
08/19/2011,1000,20.97,20.97,20.93,20.93
08/19/2011,1100,20.93,20.93,20.91,20.91
08/19/2011,1200,20.91,20.92,20.70,20.78
08/19/2011,1300,20.70,20.70,20.59,20.67
08/19/2011,1400,20.73,20.98,20.73,20.98
08/19/2011,1500,21.01,21.07,20.99,20.99
08/19/2011,1700,21.01,21.10,21.00,21.02
08/19/2011,1800,21.03,21.03,20.96,20.98
08/19/2011,1900,21.06,21.06,20.98,20.98
08/19/2011,2000,20.98,21.00,20.92,20.92
08/19/2011,2015,20.94,20.97,20.92,20.97
08/22/2011,400,21.09,21.11,21.09,21.11
08/22/2011,600,21.11,21.12,21.11,21.12
08/22/2011,700,21.12,21.12,21.12,21.12
08/22/2011,1000,21.12,21.14,21.12,21.14
08/22/2011,1100,21.18,21.25,21.18,21.25
08/22/2011,1200,21.27,21.28,21.27,21.28
08/22/2011,1300,21.28,21.28,21.27,21.28
08/22/2011,1400,21.24,21.28,21.24,21.28
08/22/2011,1500,21.25,21.30,21.25,21.30
08/22/2011,1700,21.30,21.41,21.19,21.22
08/22/2011,1800,21.23,21.25,21.18,21.18
08/22/2011,1900,21.16,21.22,21.16,21.17
08/22/2011,2000,21.15,21.15,21.11,21.14
08/22/2011,2015,21.18,21.19,21.14,21.18
08/23/2011,400,21.18,21.18,21.18,21.18
08/23/2011,600,21.20,21.23,21.20,21.23
08/23/2011,700,21.16,21.23,21.16,21.23
08/23/2011,900,21.26,21.26,21.26,21.26
08/23/2011,1000,21.29,21.29,21.29,21.29
08/23/2011,1100,21.29,21.31,21.29,21.31
08/23/2011,1200,21.31,21.31,21.31,21.31
08/23/2011,1300,21.33,21.33,21.33,21.33
08/23/2011,1400,21.32,21.33,21.32,21.33
08/23/2011,1500,21.29,21.29,21.29,21.29
08/23/2011,1700,21.30,21.30,21.03,21.18
08/23/2011,1800,21.14,21.22,21.14,21.21
08/23/2011,1900,21.21,21.21,21.16,21.16
08/23/2011,2000,21.15,21.16,21.15,21.16
08/23/2011,2015,21.17,21.20,21.16,21.19
08/24/2011,300,21.13,21.13,21.13,21.13
08/24/2011,600,21.08,21.08,21.08,21.08
08/24/2011,700,21.08,21.08,21.07,21.07
08/24/2011,1000,21.07,21.09,21.07,21.07
08/24/2011,1100,21.07,21.13,21.07,21.13
08/24/2011,1300,21.11,21.16,21.11,21.16
08/24/2011,1500,21.11,21.11,21.09,21.09
08/24/2011,1700,21.07,21.11,21.02,21.04
08/24/2011,1800,21.07,21.07,21.04,21.06
08/24/2011,1900,21.03,21.07,21.03,21.05
08/24/2011,2000,21.08,21.08,21.04,21.04
08/24/2011,2015,21.07,21.07,21.06,21.06
08/25/2011,400,21.02,21.02,21.02,21.02
08/25/2011,800,21.03,21.03,21.01,21.01
08/25/2011,900,21.02,21.02,20.96,20.96
08/25/2011,1000,20.96,20.96,20.96,20.96
08/25/2011,1200,20.93,20.94,20.93,20.93
08/25/2011,1300,20.93,20.93,20.91,20.91
08/25/2011,1400,20.90,20.94,20.90,20.94
08/25/2011,1700,20.95,20.96,20.69,20.95
08/25/2011,1800,20.92,20.96,20.91,20.96
08/25/2011,1900,20.97,20.98,20.92,20.92
08/25/2011,2000,20.93,21.02,20.93,20.98
08/25/2011,2015,21.00,21.00,21.00,21.00
08/26/2011,300,21.01,21.01,21.01,21.01
08/26/2011,800,20.93,20.93,20.93,20.93
08/26/2011,900,21.01,21.01,21.01,21.01
08/26/2011,1000,21.02,21.02,21.01,21.01
08/26/2011,1100,21.00,21.00,20.98,20.98
08/26/2011,1200,20.96,20.96,20.91,20.91
08/26/2011,1400,20.91,20.91,20.86,20.87
08/26/2011,1500,20.87,20.91,20.87,20.91
08/26/2011,1700,20.91,21.06,20.91,21.02
08/26/2011,1800,21.02,21.29,21.02,21.20
08/26/2011,1900,21.20,21.26,21.18,21.18
08/26/2011,2000,21.20,21.20,21.16,21.18
08/26/2011,2015,21.18,21.22,21.15,21.22
08/29/2011,300,21.22,21.22,21.21,21.21
08/29/2011,500,21.21,21.21,21.21,21.21
08/29/2011,700,21.26,21.27,21.26,21.27
08/29/2011,1100,21.27,21.27,21.27,21.27
08/29/2011,1200,21.28,21.30,21.28,21.30
08/29/2011,1300,21.31,21.32,21.31,21.32
08/29/2011,1400,21.32,21.32,21.32,21.32
08/29/2011,1500,21.32,21.36,21.32,21.36
08/29/2011,1700,21.36,21.45,21.30,21.41
08/29/2011,1800,21.43,21.47,21.41,21.41
08/29/2011,1900,21.41,21.52,21.41,21.41
08/29/2011,2000,21.40,21.42,21.39,21.42
08/29/2011,2015,21.47,21.49,21.45,21.45
08/30/2011,300,21.57,21.57,21.57,21.57
08/30/2011,500,21.57,21.57,21.57,21.57
08/30/2011,600,21.57,21.57,21.54,21.54
08/30/2011,700,21.57,21.57,21.57,21.57
08/30/2011,800,21.57,21.57,21.50,21.50
08/30/2011,900,21.61,21.61,21.61,21.61
08/30/2011,1000,21.56,21.56,21.56,21.56
08/30/2011,1200,21.61,21.61,21.61,21.61
08/30/2011,1300,21.55,21.55,21.55,21.55
08/30/2011,1400,21.54,21.54,21.51,21.51
08/30/2011,1700,21.52,21.61,21.51,21.55
08/30/2011,1800,21.54,21.57,21.52,21.57
08/30/2011,1900,21.61,21.66,21.57,21.61
08/30/2011,2000,21.60,21.60,21.57,21.57
08/30/2011,2015,21.57,21.57,21.57,21.57
08/31/2011,300,21.61,21.61,21.61,21.61
08/31/2011,400,21.62,21.65,21.61,21.65
08/31/2011,500,21.64,21.68,21.63,21.68
08/31/2011,600,21.66,21.66,21.64,21.64
08/31/2011,700,21.66,21.68,21.66,21.68
08/31/2011,800,21.70,21.70,21.70,21.70
08/31/2011,900,21.70,21.73,21.70,21.73
08/31/2011,1000,21.73,21.75,21.73,21.75
08/31/2011,1100,21.77,21.77,21.77,21.77
08/31/2011,1200,21.75,21.75,21.75,21.75
08/31/2011,1300,21.77,21.79,21.75,21.75
08/31/2011,1400,21.76,21.81,21.75,21.81
08/31/2011,1700,21.82,21.85,21.77,21.85
08/31/2011,1800,21.86,21.93,21.84,21.91
08/31/2011,1900,21.90,21.93,21.90,21.91
08/31/2011,2000,21.91,22.07,21.90,22.04
08/31/2011,2015,22.04,22.04,21.82,21.82
09/01/2011,300,21.82,21.84,21.78,21.79
09/01/2011,400,21.83,21.83,21.83,21.83
09/01/2011,500,21.82,21.82,21.79,21.79
09/01/2011,600,21.79,21.79,21.79,21.79
09/01/2011,700,21.82,21.88,21.80,21.88
09/01/2011,800,21.89,21.89,21.84,21.84
09/01/2011,900,21.89,21.89,21.89,21.89
09/01/2011,1000,21.90,21.90,21.77,21.77
09/01/2011,1100,21.81,21.84,21.79,21.79
09/01/2011,1200,21.83,21.90,21.83,21.90
09/01/2011,1300,21.90,21.90,21.89,21.89
09/01/2011,1400,21.88,21.90,21.87,21.90
09/01/2011,1500,21.84,21.86,21.84,21.86
09/01/2011,1700,21.87,21.95,21.83,21.95
09/01/2011,1800,21.94,22.05,21.94,22.02
09/01/2011,1900,22.02,22.14,22.02,22.13
09/01/2011,2000,22.13,22.16,21.95,22.02
09/01/2011,2015,22.01,22.02,21.88,21.89
09/02/2011,300,21.97,22.00,21.96,22.00
09/02/2011,400,21.95,22.00,21.95,22.00
09/02/2011,500,22.00,22.18,22.00,22.16
09/02/2011,600,22.15,22.18,22.15,22.18
09/02/2011,700,22.18,22.18,22.14,22.16
09/02/2011,800,22.18,22.18,22.09,22.18
09/02/2011,900,22.09,22.13,22.09,22.13
09/02/2011,1000,22.11,22.15,22.11,22.15
09/02/2011,1200,22.18,22.18,22.16,22.16
09/02/2011,1300,22.18,22.20,22.18,22.20
09/02/2011,1400,22.15,22.18,22.15,22.15
09/02/2011,1500,22.14,22.14,22.14,22.14
09/02/2011,1700,22.18,22.26,22.11,22.11
09/02/2011,1800,22.16,22.36,22.09,22.24
09/02/2011,1900,22.24,22.25,22.15,22.22
09/02/2011,2000,22.22,22.23,22.15,22.18
09/02/2011,2015,22.18,22.18,22.15,22.15
09/06/2011,300,22.00,22.00,22.00,22.00
09/06/2011,400,22.04,22.07,22.04,22.06
09/06/2011,500,22.00,22.07,22.00,22.07
09/06/2011,700,22.02,22.02,21.98,21.98
09/06/2011,800,22.00,22.00,21.98,21.98
09/06/2011,900,21.98,21.98,21.95,21.97
09/06/2011,1000,21.97,22.02,21.95,22.00
09/06/2011,1100,21.98,22.01,21.98,22.01
09/06/2011,1200,22.02,22.02,21.95,21.95
09/06/2011,1300,21.94,21.97,21.93,21.93
09/06/2011,1400,21.93,21.98,21.86,21.91
09/06/2011,1500,21.89,21.89,21.89,21.89
09/06/2011,1700,21.79,21.98,21.79,21.92
09/06/2011,1800,21.95,22.01,21.90,22.00
09/06/2011,1900,22.02,22.11,21.97,22.07
09/06/2011,2000,22.07,22.11,21.95,21.95
09/06/2011,2015,21.95,21.98,21.89,21.91
09/07/2011,300,21.98,21.98,21.93,21.93
09/07/2011,400,21.97,21.98,21.93,21.93
09/07/2011,500,21.93,21.93,21.93,21.93
09/07/2011,600,21.96,21.96,21.96,21.96
09/07/2011,700,21.93,21.97,21.93,21.97
09/07/2011,900,21.93,22.07,21.93,22.07
09/07/2011,1000,22.06,22.06,22.06,22.06
09/07/2011,1100,22.07,22.13,22.07,22.13
09/07/2011,1200,22.14,22.18,22.14,22.17
09/07/2011,1300,22.16,22.18,22.15,22.16
09/07/2011,1400,22.16,22.16,22.05,22.07
09/07/2011,1500,22.11,22.11,22.06,22.06
09/07/2011,1700,22.02,22.23,22.01,22.16
09/07/2011,1800,22.16,22.20,22.07,22.13
09/07/2011,1900,22.10,22.16,22.07,22.15
09/07/2011,2000,22.11,22.18,22.08,22.16
09/07/2011,2015,22.16,22.16,22.07,22.07
09/08/2011,300,22.12,22.12,22.12,22.12
09/08/2011,400,22.14,22.20,22.14,22.19
09/08/2011,500,22.22,22.23,22.18,22.22
09/08/2011,600,22.23,22.23,22.23,22.23
09/08/2011,700,22.20,22.21,22.20,22.21
09/08/2011,800,22.23,22.25,22.23,22.25
09/08/2011,900,22.22,22.22,22.22,22.22
09/08/2011,1000,22.25,22.25,22.25,22.25
09/08/2011,1100,22.24,22.24,22.24,22.24
09/08/2011,1200,22.25,22.27,22.25,22.27
09/08/2011,1300,22.23,22.23,22.22,22.22
09/08/2011,1400,22.23,22.28,22.23,22.28
09/08/2011,1500,22.27,22.28,22.20,22.20
09/08/2011,1700,22.16,22.16,21.89,21.93
09/08/2011,1800,21.91,21.91,21.59,21.68
09/08/2011,1900,21.70,21.80,21.69,21.79
09/08/2011,2000,21.77,21.80,21.69,21.76
09/08/2011,2015,21.76,21.82,21.75,21.78
09/09/2011,300,21.73,21.75,21.73,21.75
09/09/2011,400,21.73,21.78,21.73,21.75
09/09/2011,500,21.77,21.86,21.77,21.86
09/09/2011,600,21.88,21.88,21.86,21.86
09/09/2011,900,21.86,21.87,21.86,21.86
09/09/2011,1000,21.88,21.91,21.88,21.91
09/09/2011,1100,21.91,21.93,21.77,21.77
09/09/2011,1200,21.77,21.79,21.73,21.79
09/09/2011,1300,21.73,21.80,21.73,21.75
09/09/2011,1500,21.77,21.77,21.77,21.77
09/09/2011,1700,21.79,21.95,21.75,21.87
09/09/2011,1800,21.89,21.96,21.82,21.86
09/09/2011,1900,21.85,22.04,21.83,22.02
09/09/2011,2000,21.98,22.23,21.92,22.18
09/09/2011,2015,22.16,22.27,22.16,22.27
09/12/2011,300,22.30,22.31,22.30,22.30
09/12/2011,400,22.32,22.32,22.32,22.32
09/12/2011,500,22.32,22.34,22.32,22.34
09/12/2011,600,22.36,22.39,22.36,22.36
09/12/2011,800,22.39,22.39,22.39,22.39
09/12/2011,900,22.39,22.43,22.39,22.43
09/12/2011,1000,22.43,22.45,22.42,22.45
09/12/2011,1100,22.45,22.45,22.33,22.33
09/12/2011,1200,22.33,22.39,22.31,22.39
09/12/2011,1300,22.38,22.38,22.30,22.30
09/12/2011,1400,22.30,22.30,22.26,22.26
09/12/2011,1500,22.25,22.25,22.24,22.24
09/12/2011,1700,22.27,22.36,22.07,22.15
09/12/2011,1800,22.15,22.15,22.04,22.06
09/12/2011,1900,22.07,22.36,22.07,22.32
09/12/2011,2000,22.32,22.48,22.32,22.37
09/12/2011,2015,22.38,22.39,22.26,22.31
09/13/2011,300,22.34,22.34,22.34,22.34
09/13/2011,400,22.34,22.34,22.31,22.34
09/13/2011,500,22.34,22.36,22.34,22.36
09/13/2011,600,22.36,22.36,22.36,22.36
09/13/2011,700,22.36,22.36,22.34,22.34
09/13/2011,800,22.31,22.31,22.31,22.31
09/13/2011,900,22.36,22.36,22.36,22.36
09/13/2011,1000,22.36,22.36,22.36,22.36
09/13/2011,1100,22.38,22.38,22.36,22.36
09/13/2011,1200,22.36,22.36,22.36,22.36
09/13/2011,1300,22.31,22.31,22.29,22.29
09/13/2011,1400,22.29,22.29,22.29,22.29
09/13/2011,1700,22.27,22.32,22.07,22.07
09/13/2011,1800,22.06,22.20,22.06,22.15
09/13/2011,1900,22.14,22.15,22.09,22.15
09/13/2011,2000,22.15,22.16,21.89,21.95
09/13/2011,2015,21.93,22.06,21.88,22.02
09/14/2011,300,22.04,22.09,22.04,22.05
09/14/2011,400,22.05,22.05,22.05,22.05
09/14/2011,500,22.05,22.05,21.95,21.98
09/14/2011,600,21.95,22.00,21.93,21.93
09/14/2011,700,21.90,21.90,21.90,21.90
09/14/2011,800,21.90,21.90,21.88,21.88
09/14/2011,900,21.87,21.87,21.64,21.70
09/14/2011,1000,21.70,21.79,21.69,21.79
09/14/2011,1100,21.70,21.75,21.63,21.66
09/14/2011,1200,21.72,21.73,21.72,21.73
09/14/2011,1300,21.69,21.69,21.69,21.69
09/14/2011,1400,21.72,21.75,21.70,21.70
09/14/2011,1500,21.75,21.75,21.73,21.75
09/14/2011,1700,21.73,21.86,21.72,21.86
09/14/2011,1800,21.86,21.86,21.77,21.80
09/14/2011,1900,21.81,21.81,21.70,21.73
09/14/2011,2000,21.73,21.79,21.73,21.79
09/14/2011,2015,21.75,21.75,21.73,21.73
09/15/2011,300,21.77,21.77,21.75,21.75
09/15/2011,400,21.72,21.72,21.72,21.72
09/15/2011,500,21.72,21.72,21.70,21.70
09/15/2011,600,21.73,21.73,21.73,21.73
09/15/2011,700,21.70,21.70,21.69,21.69
09/15/2011,900,21.73,21.73,21.70,21.70
09/15/2011,1000,21.70,21.70,21.64,21.64
09/15/2011,1100,21.68,21.70,21.68,21.70
09/15/2011,1200,21.73,21.75,21.73,21.75
09/15/2011,1300,21.75,21.79,21.75,21.79
09/15/2011,1400,21.80,21.81,21.80,21.81
09/15/2011,1500,21.81,21.81,21.81,21.81
09/15/2011,1700,21.76,21.76,21.61,21.63
09/15/2011,1800,21.62,21.69,21.57,21.57
09/15/2011,1900,21.59,21.66,21.57,21.66
09/15/2011,2000,21.64,21.72,21.60,21.72
09/15/2011,2015,21.72,21.89,21.72,21.86
09/16/2011,400,21.79,21.79,21.79,21.79
09/16/2011,500,21.79,21.79,21.77,21.77
09/16/2011,600,21.80,21.81,21.77,21.77
09/16/2011,800,21.78,21.78,21.78,21.78
09/16/2011,900,21.79,21.88,21.77,21.77
09/16/2011,1000,21.88,21.88,21.82,21.83
09/16/2011,1100,21.86,21.88,21.86,21.88
09/16/2011,1200,21.86,22.01,21.86,22.01
09/16/2011,1300,21.96,21.96,21.91,21.91
09/16/2011,1400,22.01,22.02,22.01,22.02
09/16/2011,1500,22.04,22.14,22.04,22.05
09/16/2011,1700,22.06,22.09,21.95,22.02
09/16/2011,1800,22.00,22.00,21.91,21.91
09/16/2011,1900,21.92,21.95,21.91,21.95
09/16/2011,2000,21.90,21.94,21.90,21.92
09/16/2011,2015,21.91,21.91,21.81,21.84
09/19/2011,400,21.77,21.77,21.61,21.61
09/19/2011,500,21.61,21.61,21.61,21.61
09/19/2011,600,21.61,21.61,21.32,21.32
09/19/2011,700,21.32,21.32,21.32,21.32
09/19/2011,1000,21.32,21.32,21.32,21.32
09/19/2011,1100,21.32,21.32,21.32,21.32
09/19/2011,1200,21.32,21.37,21.32,21.33
09/19/2011,1300,21.33,21.39,21.33,21.39
09/19/2011,1400,21.39,21.39,21.36,21.36
09/19/2011,1500,21.39,21.43,21.39,21.43
09/19/2011,1700,21.45,21.45,21.32,21.32
09/19/2011,1800,21.34,21.41,21.32,21.36
09/19/2011,1900,21.36,21.38,21.32,21.38
09/19/2011,2000,21.38,21.38,21.32,21.32
09/19/2011,2015,21.32,21.34,21.32,21.32
09/20/2011,300,21.29,21.32,21.25,21.25
09/20/2011,400,21.25,21.29,21.25,21.29
09/20/2011,500,21.27,21.33,21.05,21.05
09/20/2011,600,21.02,21.02,20.95,20.98
09/20/2011,700,20.98,20.98,20.79,20.80
09/20/2011,800,20.79,20.89,20.79,20.89
09/20/2011,1000,20.84,21.05,20.84,20.95
09/20/2011,1200,20.98,20.98,20.98,20.98
09/20/2011,1400,21.05,21.10,21.04,21.09
09/20/2011,1500,21.10,21.11,21.10,21.10
09/20/2011,1700,21.09,21.21,21.06,21.16
09/20/2011,1800,21.15,21.18,21.13,21.14
09/20/2011,1900,21.15,21.15,21.09,21.14
09/20/2011,2000,21.13,21.27,21.10,21.14
09/20/2011,2015,21.15,21.18,21.10,21.14
09/21/2011,300,21.13,21.13,21.13,21.13
09/21/2011,500,21.13,21.13,21.13,21.13
09/21/2011,600,21.13,21.13,21.04,21.05
09/21/2011,700,21.11,21.13,21.10,21.10
09/21/2011,800,21.13,21.13,21.13,21.13
09/21/2011,900,21.11,21.11,21.09,21.09
09/21/2011,1000,21.09,21.09,21.09,21.09
09/21/2011,1100,21.15,21.16,21.15,21.16
09/21/2011,1200,21.06,21.06,21.05,21.05
09/21/2011,1300,21.04,21.09,21.04,21.05
09/21/2011,1400,21.11,21.16,21.11,21.13
09/21/2011,1700,21.11,21.13,21.00,21.07
09/21/2011,1800,21.07,21.11,21.00,21.11
09/21/2011,1900,21.11,21.20,21.11,21.14
09/21/2011,2000,21.11,21.11,21.04,21.09
09/21/2011,2015,21.10,21.11,21.06,21.09
09/22/2011,300,21.02,21.02,21.02,21.02
09/22/2011,400,21.02,21.04,20.95,21.04
09/22/2011,500,21.03,21.03,21.00,21.00
09/22/2011,600,20.97,20.97,20.97,20.97
09/22/2011,700,20.97,21.00,20.97,21.00
09/22/2011,800,20.97,21.00,20.95,21.00
09/22/2011,900,20.95,20.95,20.92,20.92
09/22/2011,1000,20.92,20.92,20.90,20.90
09/22/2011,1100,20.90,20.90,20.84,20.84
09/22/2011,1200,20.84,20.86,20.81,20.81
09/22/2011,1300,20.82,20.82,20.80,20.80
09/22/2011,1400,20.80,20.84,20.79,20.79
09/22/2011,1500,20.80,20.85,20.77,20.77
09/22/2011,1700,20.75,20.82,20.57,20.72
09/22/2011,1800,20.75,20.75,20.61,20.61
09/22/2011,1900,20.61,20.71,20.61,20.71
09/22/2011,2000,20.70,20.70,20.57,20.59
09/22/2011,2015,20.59,20.63,20.57,20.59
09/23/2011,300,20.73,20.82,20.73,20.82
09/23/2011,400,20.72,20.72,20.72,20.72
09/23/2011,500,20.80,20.80,20.75,20.76
09/23/2011,600,20.72,20.81,20.68,20.68
09/23/2011,700,20.75,20.75,20.68,20.75
09/23/2011,800,20.68,20.69,20.68,20.68
09/23/2011,900,20.68,20.68,20.63,20.63
09/23/2011,1000,20.63,20.64,20.61,20.61
09/23/2011,1100,20.61,20.61,20.60,20.60
09/23/2011,1200,20.61,20.69,20.59,20.61
09/23/2011,1300,20.59,20.59,20.56,20.56
09/23/2011,1400,20.56,20.58,20.55,20.58
09/23/2011,1500,20.56,20.57,20.56,20.56
09/23/2011,1700,20.62,20.72,20.59,20.68
09/23/2011,1800,20.66,20.66,20.45,20.45
09/23/2011,1900,20.45,20.48,20.41,20.45
09/23/2011,2000,20.45,20.47,20.36,20.43
09/23/2011,2015,20.45,20.50,20.40,20.40
09/26/2011,300,20.43,20.43,20.43,20.43
09/26/2011,400,20.43,20.45,20.43,20.45
09/26/2011,500,20.45,20.45,20.45,20.45
09/26/2011,600,20.40,20.40,20.39,20.39
09/26/2011,700,20.39,20.39,20.36,20.36
09/26/2011,800,20.36,20.36,20.36,20.36
09/26/2011,900,20.36,20.36,20.23,20.23
09/26/2011,1000,20.22,20.25,20.18,20.25
09/26/2011,1100,20.25,20.25,20.18,20.22
09/26/2011,1200,20.20,20.22,20.15,20.15
09/26/2011,1300,20.22,20.34,20.22,20.34
09/26/2011,1400,20.40,20.41,20.31,20.31
09/26/2011,1500,20.39,20.41,20.39,20.40
09/26/2011,1700,20.38,20.38,20.15,20.25
09/26/2011,1800,20.25,20.31,20.16,20.22
09/26/2011,1900,20.23,20.23,20.05,20.08
09/26/2011,2000,20.07,20.18,20.05,20.09
09/26/2011,2015,20.07,20.08,19.97,20.06
09/27/2011,400,20.13,20.16,20.11,20.11
09/27/2011,500,20.11,20.11,20.10,20.11
09/27/2011,600,20.11,20.11,20.06,20.06
09/27/2011,700,20.06,20.06,20.04,20.05
09/27/2011,800,20.05,20.05,20.04,20.04
09/27/2011,900,20.05,20.05,20.04,20.05
09/27/2011,1000,20.04,20.04,20.04,20.04
09/27/2011,1100,20.04,20.04,20.04,20.04
09/27/2011,1200,20.04,20.04,20.04,20.04
09/27/2011,1300,20.04,20.04,20.04,20.04
09/27/2011,1400,20.04,20.16,20.04,20.13
09/27/2011,1500,20.16,20.16,20.16,20.16
09/27/2011,1700,20.23,20.38,20.23,20.38
09/27/2011,1800,20.38,20.46,20.36,20.40
09/27/2011,1900,20.39,20.40,20.34,20.36
09/27/2011,2000,20.36,20.36,20.29,20.29
09/27/2011,2015,20.30,20.30,20.28,20.28
09/28/2011,300,20.32,20.32,20.32,20.32
09/28/2011,400,20.31,20.31,20.25,20.25
09/28/2011,700,20.25,20.25,20.25,20.25
09/28/2011,800,20.27,20.27,20.25,20.25
09/28/2011,900,20.25,20.25,20.23,20.23
09/28/2011,1000,20.23,20.23,20.21,20.22
09/28/2011,1100,20.22,20.22,20.22,20.22
09/28/2011,1200,20.29,20.29,20.23,20.23
09/28/2011,1400,20.30,20.30,20.23,20.25
09/28/2011,1500,20.25,20.25,20.23,20.23
09/28/2011,1700,20.20,20.33,20.19,20.33
09/28/2011,1800,20.33,20.41,20.33,20.37
09/28/2011,1900,20.36,20.36,20.22,20.29
09/28/2011,2000,20.25,20.30,20.18,20.23
09/28/2011,2015,20.23,20.27,20.20,20.21
09/29/2011,300,20.23,20.23,20.22,20.22
09/29/2011,500,20.23,20.23,20.23,20.23
09/29/2011,600,20.23,20.26,20.23,20.26
09/29/2011,700,20.26,20.26,20.24,20.24
09/29/2011,800,20.24,20.24,20.24,20.24
09/29/2011,900,20.26,20.29,20.26,20.29
09/29/2011,1000,20.23,20.23,20.23,20.23
09/29/2011,1200,20.29,20.29,20.29,20.29
09/29/2011,1300,20.29,20.31,20.29,20.31
09/29/2011,1400,20.31,20.31,20.25,20.25
09/29/2011,1500,20.31,20.31,20.29,20.31
09/29/2011,1700,20.30,20.31,20.23,20.27
09/29/2011,1800,20.27,20.31,20.20,20.20
09/29/2011,1900,20.20,20.22,20.14,20.14
09/29/2011,2000,20.14,20.15,20.04,20.04
09/29/2011,2015,20.04,20.09,19.98,19.98
09/30/2011,300,19.98,20.02,19.98,19.98
09/30/2011,400,20.00,20.02,19.98,20.02
09/30/2011,500,20.02,20.02,19.98,19.98
09/30/2011,600,20.02,20.02,19.98,19.98
09/30/2011,700,19.98,19.98,19.98,19.98
09/30/2011,900,19.98,20.00,19.98,19.98
09/30/2011,1000,19.97,19.98,19.95,19.98
09/30/2011,1200,20.00,20.00,20.00,20.00
09/30/2011,1300,19.95,19.95,19.95,19.95
09/30/2011,1400,19.96,19.97,19.91,19.93
09/30/2011,1500,19.93,19.93,19.91,19.93
09/30/2011,1700,19.89,20.06,19.75,19.79
09/30/2011,1800,19.81,19.91,19.80,19.84
09/30/2011,1900,19.84,19.86,19.77,19.81
09/30/2011,2000,19.81,20.03,19.79,20.02
09/30/2011,2015,20.02,20.06,19.86,19.87
10/03/2011,300,19.88,19.88,19.88,19.88
10/03/2011,400,19.91,19.91,19.86,19.86
10/03/2011,500,19.88,19.88,19.85,19.85
10/03/2011,600,19.85,19.86,19.85,19.85
10/03/2011,700,19.85,19.85,19.85,19.85
10/03/2011,800,19.85,19.85,19.84,19.84
10/03/2011,900,19.88,19.89,19.84,19.89
10/03/2011,1000,19.84,19.84,19.82,19.82
10/03/2011,1100,19.82,19.82,19.82,19.82
10/03/2011,1200,19.80,19.80,19.80,19.80
10/03/2011,1300,19.80,19.80,19.79,19.79
10/03/2011,1500,19.84,19.84,19.84,19.84
10/03/2011,1700,19.75,19.89,19.73,19.81
10/03/2011,1800,19.77,19.88,19.75,19.87
10/03/2011,1900,19.86,20.00,19.85,19.90
10/03/2011,2000,19.91,20.04,19.91,20.00
10/03/2011,2015,19.97,19.98,19.89,19.89
10/04/2011,300,19.89,19.89,19.89,19.89
10/04/2011,400,19.89,19.93,19.89,19.93
10/04/2011,500,19.91,19.93,19.91,19.93
10/04/2011,600,19.93,20.01,19.93,20.01
10/04/2011,900,19.98,19.98,19.98,19.98
10/04/2011,1000,20.03,20.03,19.97,19.97
10/04/2011,1100,19.94,19.94,19.94,19.94
10/04/2011,1200,19.93,19.93,19.93,19.93
10/04/2011,1400,19.93,19.93,19.89,19.89
10/04/2011,1500,19.89,19.89,19.89,19.89
10/04/2011,1700,19.86,19.88,19.79,19.86
10/04/2011,1800,19.86,19.92,19.79,19.82
10/04/2011,1900,19.80,19.85,19.77,19.79
10/04/2011,2000,19.81,19.86,19.80,19.80
10/04/2011,2015,19.85,19.88,19.77,19.81
10/05/2011,400,19.86,19.93,19.86,19.90
10/05/2011,500,19.90,19.91,19.86,19.91
10/05/2011,700,19.91,19.91,19.91,19.91
10/05/2011,800,19.87,19.87,19.86,19.86
10/05/2011,1000,19.86,19.86,19.82,19.82
10/05/2011,1100,19.84,19.86,19.84,19.86
10/05/2011,1300,19.88,19.93,19.88,19.93
10/05/2011,1400,19.95,19.95,19.95,19.95
10/05/2011,1500,19.91,19.91,19.91,19.91
10/05/2011,1700,19.89,19.98,19.82,19.91
10/05/2011,1800,19.90,19.96,19.89,19.90
10/05/2011,1900,19.90,19.93,19.86,19.90
10/05/2011,2000,19.91,19.93,19.89,19.93
10/05/2011,2015,19.93,19.98,19.91,19.97
10/06/2011,300,20.00,20.02,19.99,20.02
10/06/2011,400,20.01,20.02,19.98,19.98
10/06/2011,700,20.00,20.00,20.00,20.00
10/06/2011,800,20.00,20.02,19.98,20.02
10/06/2011,900,19.98,19.98,19.98,19.98
10/06/2011,1000,20.00,20.00,20.00,20.00
10/06/2011,1100,20.02,20.05,20.02,20.05
10/06/2011,1200,20.05,20.05,20.05,20.05
10/06/2011,1300,20.05,20.05,20.05,20.05
10/06/2011,1400,19.99,20.04,19.99,20.04
10/06/2011,1500,20.04,20.04,20.04,20.04
10/06/2011,1700,20.05,20.07,19.86,19.93
10/06/2011,1800,19.93,19.96,19.89,19.93
10/06/2011,1900,19.95,19.96,19.91,19.91
10/06/2011,2000,19.95,19.95,19.84,19.91
10/06/2011,2015,19.93,19.93,19.85,19.89
10/07/2011,300,19.86,19.90,19.86,19.90
10/07/2011,400,19.88,19.88,19.88,19.88
10/07/2011,500,19.86,19.86,19.84,19.84
10/07/2011,600,19.84,19.84,19.84,19.84
10/07/2011,900,19.84,19.84,19.82,19.82
10/07/2011,1100,19.82,19.82,19.81,19.81
10/07/2011,1200,19.79,19.79,19.77,19.77
10/07/2011,1300,19.77,19.77,19.77,19.77
10/07/2011,1400,19.77,19.77,19.77,19.77
10/07/2011,1500,19.82,19.82,19.82,19.82
10/07/2011,1700,19.84,19.85,19.82,19.84
10/07/2011,1800,19.82,19.82,19.61,19.66
10/07/2011,1900,19.68,19.77,19.65,19.66
10/07/2011,2000,19.66,19.66,19.61,19.61
10/07/2011,2015,19.62,19.62,19.55,19.55
10/10/2011,300,19.63,19.63,19.59,19.59
10/10/2011,400,19.61,19.65,19.61,19.63
10/10/2011,500,19.63,19.66,19.61,19.66
10/10/2011,600,19.65,19.65,19.65,19.65
10/10/2011,700,19.65,19.65,19.65,19.65
10/10/2011,800,19.65,19.68,19.65,19.68
10/10/2011,900,19.66,19.66,19.64,19.64
10/10/2011,1000,19.64,19.71,19.63,19.71
10/10/2011,1100,19.72,19.72,19.72,19.72
10/10/2011,1200,19.68,19.68,19.68,19.68
10/10/2011,1300,19.61,19.61,19.61,19.61
10/10/2011,1400,19.65,19.65,19.64,19.64
10/10/2011,1700,19.70,19.74,19.64,19.64
10/10/2011,1800,19.63,19.68,19.59,19.61
10/10/2011,1900,19.61,19.61,19.52,19.55
10/10/2011,2000,19.54,19.54,19.48,19.48
10/10/2011,2015,19.48,19.48,19.45,19.45
10/11/2011,300,19.54,19.59,19.54,19.54
10/11/2011,400,19.55,19.55,19.55,19.55
10/11/2011,500,19.61,19.61,19.61,19.61
10/11/2011,700,19.60,19.60,19.60,19.60
10/11/2011,900,19.56,19.56,19.54,19.54
10/11/2011,1000,19.57,19.57,19.57,19.57
10/11/2011,1100,19.54,19.60,19.54,19.60
10/11/2011,1200,19.56,19.56,19.56,19.56
10/11/2011,1300,19.56,19.61,19.56,19.61
10/11/2011,1400,19.61,19.61,19.61,19.61
10/11/2011,1500,19.57,19.57,19.57,19.57
10/11/2011,1700,19.57,19.69,19.56,19.69
10/11/2011,1800,19.66,19.81,19.60,19.68
10/11/2011,1900,19.68,19.73,19.61,19.72
10/11/2011,2000,19.66,19.95,19.66,19.90
10/11/2011,2015,19.89,19.95,19.86,19.93
10/12/2011,300,20.07,20.16,20.07,20.11
10/12/2011,400,20.05,20.05,20.05,20.05
10/12/2011,500,20.07,20.07,20.04,20.04
10/12/2011,900,20.07,20.16,20.07,20.16
10/12/2011,1000,20.12,20.12,20.05,20.11
10/12/2011,1100,20.08,20.11,20.07,20.07
10/12/2011,1200,20.14,20.14,20.07,20.07
10/12/2011,1300,20.14,20.14,20.08,20.09
10/12/2011,1400,20.13,20.13,20.04,20.08
10/12/2011,1500,20.11,20.11,20.11,20.11
10/12/2011,1700,20.22,20.23,20.00,20.21
10/12/2011,1800,20.22,20.41,20.22,20.34
10/12/2011,1900,20.36,20.36,20.23,20.34
10/12/2011,2000,20.32,20.34,20.30,20.30
10/12/2011,2015,20.31,20.32,20.24,20.30
10/13/2011,300,20.32,20.32,20.26,20.32
10/13/2011,400,20.32,20.32,20.32,20.32
10/13/2011,500,20.32,20.32,20.32,20.32
10/13/2011,600,20.34,20.34,20.34,20.34
10/13/2011,700,20.34,20.34,20.34,20.34
10/13/2011,800,20.34,20.36,20.34,20.36
10/13/2011,900,20.38,20.41,20.38,20.41
10/13/2011,1000,20.40,20.40,20.40,20.40
10/13/2011,1100,20.41,20.41,20.30,20.41
10/13/2011,1200,20.31,20.34,20.31,20.34
10/13/2011,1300,20.33,20.35,20.33,20.35
10/13/2011,1400,20.40,20.40,20.36,20.36
10/13/2011,1500,20.39,20.41,20.39,20.41
10/13/2011,1700,20.39,20.39,20.15,20.18
10/13/2011,1800,20.16,20.16,20.07,20.13
10/13/2011,1900,20.15,20.19,20.13,20.16
10/13/2011,2000,20.17,20.34,20.17,20.34
10/13/2011,2015,20.34,20.36,20.32,20.34
10/14/2011,300,20.37,20.37,20.37,20.37
10/14/2011,500,20.36,20.36,20.35,20.35
10/14/2011,600,20.34,20.34,20.34,20.34
10/14/2011,800,20.36,20.36,20.36,20.36
10/14/2011,900,20.37,20.38,20.37,20.38
10/14/2011,1000,20.34,20.41,20.34,20.41
10/14/2011,1100,20.41,20.55,20.41,20.55
10/14/2011,1200,20.56,20.58,20.56,20.58
10/14/2011,1300,20.57,20.57,20.56,20.56
10/14/2011,1400,20.56,20.57,20.52,20.57
10/14/2011,1700,20.59,20.62,20.50,20.52
10/14/2011,1800,20.48,20.50,20.47,20.50
10/14/2011,1900,20.48,20.50,20.35,20.41
10/14/2011,2000,20.41,20.57,20.41,20.57
10/14/2011,2015,20.56,20.59,20.54,20.57
10/17/2011,300,20.64,20.66,20.63,20.66
10/17/2011,600,20.64,20.64,20.63,20.63
10/17/2011,800,20.62,20.62,20.62,20.62
10/17/2011,900,20.61,20.61,20.61,20.61
10/17/2011,1000,20.69,20.69,20.63,20.63
10/17/2011,1300,20.68,20.68,20.68,20.68
10/17/2011,1400,20.66,20.66,20.54,20.54
10/17/2011,1500,20.52,20.68,20.52,20.68
10/17/2011,1700,20.59,20.70,20.41,20.58
10/17/2011,1800,20.59,20.61,20.52,20.56
10/17/2011,1900,20.56,20.58,20.48,20.54
10/17/2011,2000,20.54,20.56,20.41,20.45
10/17/2011,2015,20.43,20.48,20.43,20.43
10/18/2011,300,20.43,20.43,20.43,20.43
10/18/2011,400,20.42,20.46,20.41,20.46
10/18/2011,900,20.40,20.40,20.40,20.40
10/18/2011,1000,20.40,20.40,20.40,20.40
10/18/2011,1100,20.39,20.39,20.36,20.36
10/18/2011,1400,20.35,20.35,20.25,20.25
10/18/2011,1500,20.25,20.25,20.25,20.25
10/18/2011,1700,20.25,20.27,20.09,20.14
10/18/2011,1800,20.14,20.23,20.14,20.15
10/18/2011,1900,20.13,20.18,20.07,20.16
10/18/2011,2000,20.13,20.25,20.13,20.25
10/18/2011,2015,20.23,20.25,20.19,20.19
10/19/2011,300,20.27,20.27,20.27,20.27
10/19/2011,400,20.26,20.26,20.26,20.26
10/19/2011,500,20.25,20.25,20.25,20.25
10/19/2011,900,20.27,20.27,20.27,20.27
10/19/2011,1000,20.25,20.25,20.23,20.23
10/19/2011,1100,20.27,20.32,20.27,20.32
10/19/2011,1200,20.32,20.32,20.32,20.32
10/19/2011,1300,20.33,20.34,20.33,20.34
10/19/2011,1400,20.37,20.37,20.37,20.37
10/19/2011,1500,20.34,20.34,20.34,20.34
10/19/2011,1700,20.34,20.48,20.27,20.48
10/19/2011,1800,20.46,20.46,20.40,20.43
10/19/2011,1900,20.43,20.50,20.40,20.43
10/19/2011,2000,20.45,20.45,20.41,20.43
10/19/2011,2015,20.43,20.43,20.38,20.38
10/20/2011,300,20.34,20.34,20.34,20.34
10/20/2011,400,20.42,20.42,20.34,20.34
10/20/2011,500,20.34,20.34,20.29,20.29
10/20/2011,700,20.28,20.28,20.28,20.28
10/20/2011,800,20.28,20.28,20.28,20.28
10/20/2011,900,20.28,20.28,20.28,20.28
10/20/2011,1000,20.28,20.28,20.28,20.28
10/20/2011,1200,20.29,20.34,20.29,20.34
10/20/2011,1400,20.27,20.38,20.27,20.38
10/20/2011,1500,20.31,20.31,20.31,20.31
10/20/2011,1700,20.40,20.52,20.40,20.42
10/20/2011,1800,20.39,20.39,20.22,20.23
10/20/2011,1900,20.23,20.25,20.17,20.18
10/20/2011,2000,20.18,20.30,20.18,20.23
10/20/2011,2015,20.23,20.27,20.18,20.24
10/21/2011,300,20.19,20.19,20.19,20.19
10/21/2011,400,20.21,20.21,20.21,20.21
10/21/2011,500,20.19,20.19,20.18,20.18
10/21/2011,600,20.18,20.18,20.15,20.15
10/21/2011,700,20.13,20.15,20.12,20.12
10/21/2011,800,20.12,20.14,20.12,20.14
10/21/2011,900,20.13,20.13,20.12,20.12
10/21/2011,1000,20.12,20.12,20.11,20.12
10/21/2011,1100,20.11,20.16,20.11,20.16
10/21/2011,1300,20.16,20.18,20.16,20.18
10/21/2011,1400,20.18,20.21,20.16,20.16
10/21/2011,1700,20.27,20.45,20.27,20.37
10/21/2011,1800,20.38,20.43,20.34,20.34
10/21/2011,1900,20.34,20.34,20.31,20.32
10/21/2011,2000,20.34,20.35,20.33,20.33
10/21/2011,2015,20.33,20.34,20.32,20.34
10/24/2011,300,20.36,20.38,20.36,20.38
10/24/2011,400,20.43,20.57,20.43,20.57
10/24/2011,500,20.57,20.57,20.57,20.57
10/24/2011,600,20.56,20.57,20.56,20.57
10/24/2011,700,20.59,20.61,20.59,20.61
10/24/2011,800,20.57,20.57,20.57,20.57
10/24/2011,900,20.61,20.84,20.61,20.84
10/24/2011,1000,20.84,20.84,20.84,20.84
10/24/2011,1100,20.84,20.84,20.84,20.84
10/24/2011,1200,20.84,20.84,20.84,20.84
10/24/2011,1300,20.84,20.84,20.84,20.84
10/24/2011,1400,20.84,20.84,20.80,20.82
10/24/2011,1500,20.82,20.82,20.77,20.77
10/24/2011,1700,20.74,20.84,20.73,20.80
10/24/2011,1800,20.80,20.84,20.78,20.84
10/24/2011,1900,20.84,20.84,20.84,20.84
10/24/2011,2000,20.79,20.84,20.79,20.84
10/24/2011,2015,20.84,20.84,20.84,20.84
10/25/2011,300,20.93,20.93,20.86,20.93
10/25/2011,400,20.99,21.09,20.99,21.09
10/25/2011,500,21.09,21.20,21.09,21.20
10/25/2011,600,21.14,21.16,21.12,21.16
10/25/2011,700,21.09,21.14,21.05,21.14
10/25/2011,900,21.09,21.10,21.09,21.10
10/25/2011,1000,21.11,21.13,21.11,21.11
10/25/2011,1100,21.13,21.13,21.13,21.13
10/25/2011,1200,21.14,21.14,21.09,21.09
10/25/2011,1300,21.14,21.14,21.14,21.14
10/25/2011,1500,21.11,21.11,21.11,21.11
10/25/2011,1700,21.11,21.11,20.80,20.86
10/25/2011,1800,20.80,20.96,20.74,20.91
10/25/2011,1900,20.98,21.06,20.97,21.06
10/25/2011,2000,20.99,20.99,20.98,20.99
10/25/2011,2015,20.98,21.06,20.98,21.05
10/26/2011,300,21.02,21.02,21.02,21.02
10/26/2011,500,21.02,21.05,21.02,21.05
10/26/2011,600,21.05,21.05,21.05,21.05
10/26/2011,700,21.05,21.05,21.02,21.02
10/26/2011,800,21.02,21.05,21.02,21.05
10/26/2011,900,21.05,21.05,21.05,21.05
10/26/2011,1000,21.11,21.11,21.09,21.09
10/26/2011,1100,21.14,21.14,21.13,21.13
10/26/2011,1200,21.14,21.15,21.13,21.13
10/26/2011,1300,21.15,21.15,21.05,21.09
10/26/2011,1400,21.11,21.13,21.09,21.09
10/26/2011,1700,21.06,21.07,20.86,20.94
10/26/2011,1800,20.91,20.94,20.79,20.93
10/26/2011,1900,20.92,20.93,20.88,20.88
10/26/2011,2000,20.87,20.90,20.83,20.85
10/26/2011,2015,20.84,20.84,20.80,20.84
10/27/2011,300,20.84,20.84,20.74,20.74
10/27/2011,400,20.73,20.84,20.73,20.84
10/27/2011,500,20.82,20.82,20.82,20.82
10/27/2011,600,20.88,20.88,20.88,20.88
10/27/2011,700,20.84,20.84,20.82,20.82
10/27/2011,800,20.88,20.89,20.88,20.89
10/27/2011,900,20.89,20.89,20.89,20.89
10/27/2011,1000,20.89,20.89,20.88,20.88
10/27/2011,1100,20.89,20.90,20.89,20.90
10/27/2011,1200,20.90,20.90,20.90,20.90
10/27/2011,1300,20.90,20.95,20.89,20.95
10/27/2011,1400,20.94,21.00,20.94,21.00
10/27/2011,1500,21.00,21.00,20.97,20.97
10/27/2011,1700,20.97,20.97,20.84,20.88
10/27/2011,1800,20.89,20.89,20.73,20.80
10/27/2011,1900,20.82,20.95,20.82,20.84
10/27/2011,2000,20.90,20.92,20.84,20.86
10/27/2011,2015,20.86,20.89,20.84,20.89
10/28/2011,300,20.72,20.72,20.59,20.59
10/28/2011,500,20.64,20.64,20.61,20.61
10/28/2011,800,20.65,20.65,20.65,20.65
10/28/2011,900,20.61,20.61,20.57,20.61
10/28/2011,1000,20.61,20.61,20.61,20.61
10/28/2011,1100,20.64,20.65,20.61,20.65
10/28/2011,1200,20.61,20.64,20.61,20.64
10/28/2011,1700,20.65,20.66,20.48,20.60
10/28/2011,1800,20.64,20.71,20.57,20.57
10/28/2011,1900,20.57,20.66,20.52,20.66
10/28/2011,2000,20.66,20.71,20.65,20.66
10/28/2011,2015,20.66,20.66,20.66,20.66
10/31/2011,300,20.66,20.77,20.66,20.77
10/31/2011,400,20.75,20.75,20.70,20.72
10/31/2011,500,20.67,20.71,20.67,20.71
10/31/2011,600,20.67,20.69,20.66,20.69
10/31/2011,700,20.70,20.70,20.70,20.70
10/31/2011,800,20.70,20.70,20.70,20.70
10/31/2011,1100,20.66,20.66,20.66,20.66
10/31/2011,1200,20.70,20.70,20.70,20.70
10/31/2011,1300,20.72,20.73,20.72,20.73
10/31/2011,1400,20.72,20.72,20.61,20.61
10/31/2011,1700,20.66,20.66,20.29,20.48
10/31/2011,1800,20.49,20.52,20.40,20.41
10/31/2011,1900,20.43,20.48,20.38,20.45
10/31/2011,2000,20.44,20.47,20.41,20.41
10/31/2011,2015,20.41,20.68,20.36,20.61
11/01/2011,300,20.58,20.60,20.57,20.59
11/01/2011,400,20.61,20.61,20.59,20.59
11/01/2011,600,20.59,20.59,20.59,20.59
11/01/2011,900,20.59,20.59,20.57,20.57
11/01/2011,1000,20.57,20.57,20.49,20.49
11/01/2011,1100,20.45,20.45,20.45,20.45
11/01/2011,1200,20.41,20.41,20.40,20.41
11/01/2011,1300,20.41,20.41,20.41,20.41
11/01/2011,1400,20.41,20.42,20.40,20.40
11/01/2011,1500,20.40,20.40,20.40,20.40
11/01/2011,1700,20.45,20.50,20.34,20.50
11/01/2011,1800,20.47,20.48,20.38,20.40
11/01/2011,1900,20.41,20.45,20.40,20.45
11/01/2011,2000,20.39,20.58,20.39,20.50
11/01/2011,2015,20.48,20.50,20.41,20.45
11/02/2011,300,20.40,20.50,20.39,20.48
11/02/2011,400,20.48,20.54,20.48,20.51
11/02/2011,500,20.56,20.56,20.56,20.56
11/02/2011,600,20.56,20.74,20.56,20.61
11/02/2011,700,20.73,20.73,20.73,20.73
11/02/2011,1000,20.73,20.73,20.73,20.73
11/02/2011,1200,20.73,20.73,20.73,20.73
11/02/2011,1400,20.68,20.72,20.64,20.72
11/02/2011,1500,20.72,20.72,20.72,20.72
11/02/2011,1700,20.70,20.70,20.52,20.52
11/02/2011,1800,20.56,20.59,20.43,20.47
11/02/2011,1900,20.47,20.47,20.30,20.33
11/02/2011,2000,20.34,20.34,20.02,20.02
11/02/2011,2015,20.03,20.09,20.01,20.02
11/03/2011,300,19.98,19.98,19.89,19.89
11/03/2011,400,19.89,19.97,19.89,19.95
11/03/2011,500,19.93,20.02,19.93,20.02
11/03/2011,600,20.03,20.25,20.03,20.16
11/03/2011,700,20.03,20.03,20.03,20.03
11/03/2011,900,20.03,20.03,20.02,20.02
11/03/2011,1000,20.02,20.04,20.02,20.04
11/03/2011,1100,19.99,20.04,19.98,20.00
11/03/2011,1200,20.02,20.11,20.02,20.11
11/03/2011,1300,20.14,20.30,20.14,20.30
11/03/2011,1400,20.13,20.13,20.11,20.13
11/03/2011,1700,20.18,20.27,19.95,20.16
11/03/2011,1800,20.16,20.16,19.90,19.91
11/03/2011,1900,19.91,19.95,19.82,19.90
11/03/2011,2000,19.88,19.93,19.84,19.86
11/03/2011,2015,19.86,19.86,19.80,19.81
11/04/2011,300,19.86,19.86,19.82,19.84
11/04/2011,400,19.81,19.81,19.81,19.81
11/04/2011,500,19.81,19.81,19.80,19.80
11/04/2011,700,19.80,19.80,19.80,19.80
11/04/2011,900,19.77,19.77,19.77,19.77
11/04/2011,1100,19.77,19.77,19.76,19.76
11/04/2011,1200,19.79,19.79,19.79,19.79
11/04/2011,1300,19.75,19.77,19.73,19.77
11/04/2011,1400,19.79,19.79,19.77,19.79
11/04/2011,1500,19.79,19.80,19.79,19.80
11/04/2011,1700,19.80,19.87,19.73,19.77
11/04/2011,1800,19.77,20.07,19.68,19.82
11/04/2011,1900,19.82,19.93,19.73,19.75
11/04/2011,2000,19.77,19.85,19.76,19.77
11/04/2011,2015,19.77,19.84,19.77,19.79
11/07/2011,300,19.93,19.93,19.80,19.80
11/07/2011,400,19.83,19.84,19.77,19.77
11/07/2011,600,19.84,19.84,19.84,19.84
11/07/2011,700,19.86,19.86,19.82,19.82
11/07/2011,900,19.82,19.82,19.82,19.82
11/07/2011,1000,19.89,19.89,19.84,19.84
11/07/2011,1100,19.84,19.86,19.84,19.86
11/07/2011,1200,19.92,19.95,19.92,19.95
11/07/2011,1300,19.95,20.01,19.95,20.01
11/07/2011,1400,20.02,20.02,19.93,20.00
11/07/2011,1500,19.98,19.98,19.98,19.98
11/07/2011,1700,20.06,20.07,19.91,19.91
11/07/2011,1800,19.92,19.95,19.90,19.94
11/07/2011,1900,19.94,19.95,19.87,19.88
11/07/2011,2000,19.87,19.91,19.79,19.80
11/07/2011,2015,19.80,19.82,19.77,19.82
11/08/2011,300,19.82,19.82,19.80,19.80
11/08/2011,400,19.77,19.81,19.77,19.81
11/08/2011,500,19.80,19.83,19.80,19.82
11/08/2011,600,19.83,19.83,19.83,19.83
11/08/2011,900,19.81,19.81,19.81,19.81
11/08/2011,1000,19.78,19.78,19.73,19.73
11/08/2011,1100,19.77,19.77,19.77,19.77
11/08/2011,1200,19.77,19.77,19.77,19.77
11/08/2011,1300,19.77,19.77,19.77,19.77
11/08/2011,1500,19.77,19.77,19.76,19.76
11/08/2011,1700,19.79,19.91,19.77,19.84
11/08/2011,1800,19.84,19.84,19.75,19.77
11/08/2011,1900,19.77,19.88,19.77,19.82
11/08/2011,2000,19.82,19.82,19.68,19.70
11/08/2011,2015,19.70,19.70,19.61,19.61
11/09/2011,300,19.68,19.70,19.68,19.70
11/09/2011,400,19.68,19.68,19.62,19.62
11/09/2011,500,19.62,19.63,19.61,19.63
11/09/2011,800,19.59,19.59,19.57,19.57
11/09/2011,900,19.61,19.61,19.61,19.61
11/09/2011,1000,19.61,19.61,19.52,19.56
11/09/2011,1100,19.57,19.57,19.57,19.57
11/09/2011,1200,19.55,19.55,19.54,19.54
11/09/2011,1300,19.53,19.57,19.53,19.57
11/09/2011,1400,19.57,19.60,19.57,19.60
11/09/2011,1500,19.57,19.57,19.57,19.57
11/09/2011,1700,19.43,19.47,19.13,19.26
11/09/2011,1800,19.27,19.34,19.27,19.32
11/09/2011,1900,19.31,19.32,19.27,19.27
11/09/2011,2000,19.27,19.28,19.22,19.23
11/09/2011,2015,19.23,19.24,19.18,19.19
11/10/2011,300,19.07,19.13,19.07,19.13
11/10/2011,400,19.13,19.18,19.13,19.18
11/10/2011,500,19.15,19.19,19.15,19.19
11/10/2011,600,19.18,19.18,19.18,19.18
11/10/2011,700,19.18,19.18,19.16,19.16
11/10/2011,800,19.16,19.16,19.16,19.16
11/10/2011,900,19.16,19.16,19.11,19.11
11/10/2011,1000,19.11,19.11,19.02,19.04
11/10/2011,1100,19.06,19.06,19.04,19.04
11/10/2011,1200,19.03,19.06,19.03,19.06
11/10/2011,1300,19.07,19.07,19.07,19.07
11/10/2011,1400,19.08,19.08,19.07,19.07
11/10/2011,1500,19.07,19.08,19.07,19.08
11/10/2011,1700,19.02,19.07,18.84,18.95
11/10/2011,1800,18.91,18.95,18.89,18.93
11/10/2011,1900,18.91,18.95,18.89,18.95
11/10/2011,2000,18.93,19.00,18.91,18.91
11/10/2011,2015,18.92,18.95,18.89,18.95
11/11/2011,300,19.06,19.07,19.06,19.07
11/11/2011,500,19.07,19.07,19.07,19.07
11/11/2011,700,19.02,19.02,19.02,19.02
11/11/2011,800,19.07,19.07,18.98,18.98
11/11/2011,900,18.95,18.95,18.93,18.93
11/11/2011,1000,18.93,18.93,18.93,18.93
11/11/2011,1100,18.89,18.89,18.85,18.86
11/11/2011,1200,18.95,18.95,18.95,18.95
11/11/2011,1300,18.95,18.95,18.86,18.94
11/11/2011,1400,18.86,18.86,18.86,18.86
11/11/2011,1700,18.84,18.98,18.79,18.89
11/11/2011,1800,18.95,18.95,18.92,18.92
11/11/2011,1900,18.93,19.05,18.91,18.98
11/11/2011,2000,18.94,18.95,18.89,18.89
11/11/2011,2015,18.91,18.95,18.89,18.89
11/14/2011,500,19.07,19.07,19.07,19.07
11/14/2011,600,19.11,19.15,19.11,19.15
11/14/2011,700,19.12,19.15,19.09,19.09
11/14/2011,800,19.09,19.09,19.09,19.09
11/14/2011,900,19.09,19.11,19.09,19.11
11/14/2011,1000,19.11,19.11,19.05,19.05
11/14/2011,1100,19.05,19.07,18.98,18.98
11/14/2011,1200,19.11,19.13,19.00,19.00
11/14/2011,1400,18.97,19.00,18.93,19.00
11/14/2011,1700,18.98,18.99,18.89,18.91
11/14/2011,1800,18.90,18.95,18.90,18.91
11/14/2011,1900,18.91,18.93,18.91,18.92
11/14/2011,2000,18.91,18.91,18.89,18.89
11/14/2011,2015,18.89,18.90,18.89,18.90
11/15/2011,300,18.88,18.89,18.88,18.89
11/15/2011,500,18.90,18.91,18.90,18.91
11/15/2011,600,18.91,18.91,18.91,18.91
11/15/2011,700,18.91,18.91,18.91,18.91
11/15/2011,900,18.89,18.89,18.89,18.89
11/15/2011,1100,18.89,18.89,18.89,18.89
11/15/2011,1200,18.88,18.88,18.88,18.88
11/15/2011,1400,18.88,18.88,18.88,18.88
11/15/2011,1500,18.91,18.91,18.91,18.91
11/15/2011,1700,18.84,18.90,18.84,18.90
11/15/2011,1800,18.86,18.89,18.79,18.86
11/15/2011,1900,18.88,18.88,18.82,18.84
11/15/2011,2000,18.84,18.89,18.84,18.86
11/15/2011,2015,18.89,18.91,18.89,18.89
11/16/2011,300,18.92,18.92,18.88,18.88
11/16/2011,400,18.87,18.91,18.87,18.91
11/16/2011,500,18.88,18.88,18.82,18.82
11/16/2011,600,18.82,18.82,18.82,18.82
11/16/2011,900,18.79,18.79,18.79,18.79
11/16/2011,1000,18.79,18.79,18.79,18.79
11/16/2011,1200,18.79,18.79,18.79,18.79
11/16/2011,1300,18.79,18.81,18.79,18.79
11/16/2011,1400,18.79,18.82,18.77,18.77
11/16/2011,1500,18.77,18.77,18.73,18.73
11/16/2011,1700,18.70,18.77,18.68,18.75
11/16/2011,1800,18.73,18.73,18.69,18.69
11/16/2011,1900,18.70,18.71,18.54,18.55
11/16/2011,2000,18.55,18.64,18.53,18.63
11/16/2011,2015,18.64,18.65,18.63,18.65
11/17/2011,300,18.66,18.66,18.66,18.66
11/17/2011,400,18.66,18.66,18.63,18.63
11/17/2011,500,18.63,18.63,18.59,18.59
11/17/2011,600,18.59,18.59,18.59,18.59
11/17/2011,700,18.64,18.68,18.57,18.57
11/17/2011,800,18.60,18.60,18.60,18.60
11/17/2011,900,18.57,18.57,18.57,18.57
11/17/2011,1100,18.57,18.57,18.57,18.57
11/17/2011,1200,18.54,18.54,18.54,18.54
11/17/2011,1300,18.54,18.54,18.54,18.54
11/17/2011,1400,18.53,18.53,18.53,18.53
11/17/2011,1500,18.53,18.53,18.53,18.53
11/17/2011,1700,18.48,18.51,18.40,18.45
11/17/2011,1800,18.43,18.47,18.41,18.43
11/17/2011,1900,18.44,18.45,18.27,18.27
11/17/2011,2000,18.27,18.34,18.20,18.27
11/17/2011,2015,18.30,18.42,18.26,18.42
11/18/2011,300,18.36,18.50,18.34,18.50
11/18/2011,400,18.43,18.43,18.35,18.38
11/18/2011,500,18.39,18.39,18.39,18.39
11/18/2011,800,18.38,18.38,18.32,18.32
11/18/2011,900,18.32,18.32,18.32,18.32
11/18/2011,1300,18.32,18.32,18.32,18.32
11/18/2011,1500,18.32,18.32,18.32,18.32
11/18/2011,1700,18.32,18.32,18.19,18.25
11/18/2011,1800,18.21,18.21,18.13,18.16
11/18/2011,1900,18.17,18.22,18.16,18.17
11/18/2011,2000,18.16,18.32,18.14,18.29
11/18/2011,2015,18.28,18.38,18.27,18.38
11/21/2011,300,18.30,18.30,18.30,18.30
11/21/2011,400,18.35,18.43,18.35,18.43
11/21/2011,500,18.43,18.43,18.43,18.43
11/21/2011,600,18.45,18.48,18.39,18.39
11/21/2011,700,18.38,18.38,18.38,18.38
11/21/2011,1000,18.41,18.49,18.41,18.49
11/21/2011,1100,18.46,18.46,18.46,18.46
11/21/2011,1300,18.47,18.47,18.46,18.46
11/21/2011,1400,18.43,18.45,18.36,18.36
11/21/2011,1700,18.25,18.28,18.18,18.25
11/21/2011,1800,18.28,18.28,18.15,18.16
11/21/2011,1900,18.16,18.20,18.16,18.20
11/21/2011,2000,18.20,18.27,18.17,18.17
11/21/2011,2015,18.16,18.16,18.13,18.13
11/22/2011,400,18.19,18.19,18.16,18.19
11/22/2011,700,18.18,18.18,18.18,18.18
11/22/2011,800,18.15,18.15,18.13,18.13
11/22/2011,900,18.13,18.13,18.12,18.12
11/22/2011,1000,18.13,18.13,18.09,18.09
11/22/2011,1300,18.13,18.18,18.13,18.18
11/22/2011,1400,18.18,18.18,18.18,18.18
11/22/2011,1500,18.17,18.17,18.17,18.17
11/22/2011,1700,18.14,18.14,18.04,18.04
11/22/2011,1800,18.04,18.09,18.02,18.02
11/22/2011,1900,18.04,18.06,17.90,17.91
11/22/2011,2000,17.91,18.09,17.89,17.97
11/22/2011,2015,17.98,17.99,17.94,17.97
11/23/2011,300,18.00,18.00,18.00,18.00
11/23/2011,500,17.98,17.98,17.98,17.98
11/23/2011,700,18.02,18.02,18.02,18.02
11/23/2011,900,17.97,17.97,17.94,17.94
11/23/2011,1000,17.93,17.99,17.93,17.99
11/23/2011,1200,17.95,17.95,17.95,17.95
11/23/2011,1400,17.95,17.95,17.93,17.93
11/23/2011,1500,17.93,17.93,17.92,17.92
11/23/2011,1700,17.90,17.91,17.77,17.91
11/23/2011,1800,17.90,17.93,17.83,17.88
11/23/2011,1900,17.88,17.88,17.82,17.88
11/23/2011,2000,17.88,18.11,17.88,18.11
11/23/2011,2015,18.10,18.25,18.09,18.25
11/25/2011,300,18.16,18.17,18.16,18.17
11/25/2011,700,18.18,18.18,18.18,18.18
11/25/2011,1000,18.11,18.18,18.09,18.18
11/25/2011,1100,18.18,18.25,18.10,18.23
11/25/2011,1200,18.09,18.09,18.06,18.06
11/25/2011,1300,18.11,18.11,18.06,18.06
11/25/2011,1400,18.04,18.04,17.92,17.92
11/25/2011,1500,17.92,17.95,17.90,17.90
11/25/2011,1700,17.90,17.93,17.84,17.89
11/25/2011,1800,17.88,17.93,17.84,17.93
11/25/2011,1900,17.93,17.99,17.88,17.88
11/28/2011,300,18.00,18.05,18.00,18.05
11/28/2011,400,18.03,18.07,18.00,18.07
11/28/2011,500,18.05,18.05,18.00,18.00
11/28/2011,900,18.05,18.06,18.05,18.06
11/28/2011,1000,18.06,18.11,18.06,18.11
11/28/2011,1100,18.09,18.11,18.09,18.11
11/28/2011,1200,18.11,18.11,18.02,18.02
11/28/2011,1300,18.03,18.03,17.96,17.96
11/28/2011,1500,18.06,18.07,18.06,18.07
11/28/2011,1700,18.09,18.09,17.99,18.00
11/28/2011,1800,17.99,18.00,17.93,17.93
11/28/2011,1900,17.93,17.93,17.86,17.86
11/28/2011,2000,17.86,17.88,17.82,17.82
11/28/2011,2015,17.82,17.87,17.81,17.84
11/29/2011,300,17.82,17.86,17.82,17.84
11/29/2011,400,17.84,17.84,17.82,17.84
11/29/2011,500,17.84,17.86,17.84,17.86
11/29/2011,600,17.86,17.86,17.86,17.86
11/29/2011,700,17.84,17.84,17.84,17.84
11/29/2011,900,17.84,17.87,17.82,17.87
11/29/2011,1000,17.86,17.86,17.86,17.86
11/29/2011,1100,17.83,17.83,17.83,17.83
11/29/2011,1200,17.83,17.83,17.83,17.83
11/29/2011,1300,17.83,17.86,17.83,17.84
11/29/2011,1500,17.84,17.84,17.84,17.84
11/29/2011,1700,17.81,17.82,17.76,17.78
11/29/2011,1800,17.79,17.81,17.76,17.79
11/29/2011,1900,17.81,17.95,17.79,17.95
11/29/2011,2000,17.91,17.96,17.90,17.94
11/29/2011,2015,17.95,18.09,17.95,18.05
11/30/2011,300,18.04,18.04,18.04,18.04
11/30/2011,400,18.04,18.05,18.04,18.05
11/30/2011,500,18.02,18.06,18.00,18.00
11/30/2011,600,18.00,18.00,18.00,18.00
11/30/2011,800,18.00,18.00,18.00,18.00
11/30/2011,900,17.98,17.98,17.98,17.98
11/30/2011,1000,17.97,17.97,17.97,17.97
11/30/2011,1100,17.97,17.97,17.95,17.95
11/30/2011,1200,17.94,17.95,17.93,17.95
11/30/2011,1300,17.95,17.95,17.93,17.95
11/30/2011,1400,17.95,17.95,17.95,17.95
11/30/2011,1500,17.95,18.20,17.95,18.20
11/30/2011,1700,18.16,18.36,18.16,18.22
11/30/2011,1800,18.22,18.30,18.16,18.25
11/30/2011,1900,18.25,18.38,18.23,18.36
11/30/2011,2000,18.38,18.40,18.35,18.36
11/30/2011,2015,18.38,18.52,18.38,18.52
12/01/2011,300,18.52,18.59,18.51,18.57
12/01/2011,400,18.58,18.59,18.57,18.57
12/01/2011,500,18.59,18.62,18.59,18.62
12/01/2011,600,18.57,18.57,18.56,18.56
12/01/2011,700,18.57,18.57,18.56,18.57
12/01/2011,800,18.54,18.57,18.54,18.55
12/01/2011,900,18.57,18.57,18.57,18.57
12/01/2011,1000,18.52,18.52,18.52,18.52
12/01/2011,1100,18.58,18.63,18.52,18.63
12/01/2011,1200,18.62,18.62,18.52,18.52
12/01/2011,1400,18.55,18.57,18.55,18.56
12/01/2011,1500,18.52,18.52,18.52,18.52
12/01/2011,1700,18.52,18.62,18.49,18.57
12/01/2011,1800,18.59,18.59,18.40,18.47
12/01/2011,1900,18.48,18.48,18.32,18.34
12/01/2011,2000,18.34,18.40,18.34,18.40
12/01/2011,2015,18.40,18.51,18.38,18.51
12/02/2011,300,18.50,18.52,18.50,18.52
12/02/2011,400,18.52,18.56,18.52,18.56
12/02/2011,500,18.52,18.52,18.49,18.49
12/02/2011,600,18.52,18.52,18.52,18.52
12/02/2011,900,18.48,18.50,18.48,18.48
12/02/2011,1000,18.48,18.48,18.46,18.47
12/02/2011,1100,18.47,18.47,18.43,18.43
12/02/2011,1200,18.45,18.45,18.45,18.45
12/02/2011,1300,18.45,18.45,18.45,18.45
12/02/2011,1400,18.40,18.45,18.40,18.45
12/02/2011,1500,18.45,18.45,18.45,18.45
12/02/2011,1700,18.41,18.45,18.34,18.38
12/02/2011,1800,18.38,18.38,18.20,18.25
12/02/2011,1900,18.25,18.27,18.13,18.20
12/02/2011,2000,18.17,18.20,18.13,18.15
12/02/2011,2015,18.15,18.15,18.09,18.14
12/05/2011,300,18.09,18.10,18.09,18.10
12/05/2011,400,18.11,18.11,18.09,18.09
12/05/2011,500,18.11,18.12,18.09,18.12
12/05/2011,600,18.12,18.12,18.12,18.12
12/05/2011,700,18.09,18.09,18.09,18.09
12/05/2011,900,18.09,18.09,18.08,18.08
12/05/2011,1000,18.09,18.09,18.09,18.09
12/05/2011,1100,18.08,18.08,18.08,18.08
12/05/2011,1200,18.07,18.07,18.07,18.07
12/05/2011,1300,18.07,18.07,18.07,18.07
12/05/2011,1400,18.07,18.07,18.06,18.06
12/05/2011,1700,18.07,18.12,17.98,17.98
12/05/2011,1800,18.01,18.10,18.00,18.08
12/05/2011,1900,18.08,18.09,18.00,18.05
12/05/2011,2000,18.02,18.02,17.98,18.00
12/05/2011,2015,18.00,18.07,18.00,18.06
12/06/2011,300,18.12,18.12,18.12,18.12
12/06/2011,600,18.06,18.06,18.06,18.06
12/06/2011,700,18.06,18.06,18.06,18.06
12/06/2011,900,18.06,18.06,18.06,18.06
12/06/2011,1000,18.06,18.06,18.03,18.03
12/06/2011,1200,18.02,18.02,18.02,18.02
12/06/2011,1300,18.02,18.02,18.02,18.02
12/06/2011,1700,18.02,18.04,17.98,17.99
12/06/2011,1800,18.00,18.13,18.00,18.12
12/06/2011,1900,18.11,18.27,18.11,18.27
12/06/2011,2000,18.27,18.43,18.25,18.33
12/06/2011,2015,18.34,18.37,18.25,18.26
12/07/2011,300,18.29,18.30,18.29,18.30
12/07/2011,400,18.31,18.31,18.29,18.29
12/07/2011,500,18.31,18.34,18.31,18.34
12/07/2011,600,18.35,18.35,18.35,18.35
12/07/2011,700,18.36,18.36,18.36,18.36
12/07/2011,800,18.29,18.29,18.29,18.29
12/07/2011,1000,18.34,18.34,18.32,18.32
12/07/2011,1100,18.29,18.29,18.29,18.29
12/07/2011,1300,18.29,18.29,18.29,18.29
12/07/2011,1400,18.29,18.29,18.27,18.27
12/07/2011,1500,18.25,18.25,18.25,18.25
12/07/2011,1700,18.27,18.27,18.10,18.14
12/07/2011,1800,18.16,18.23,18.16,18.16
12/07/2011,1900,18.14,18.14,18.08,18.09
12/07/2011,2000,18.09,18.11,18.07,18.11
12/07/2011,2015,18.08,18.08,18.06,18.07
12/08/2011,300,18.06,18.06,18.06,18.06
12/08/2011,400,18.07,18.07,18.07,18.07
12/08/2011,500,18.07,18.07,18.07,18.07
12/08/2011,600,18.07,18.07,18.07,18.07
12/08/2011,800,18.07,18.07,18.06,18.06
12/08/2011,900,18.05,18.05,18.03,18.03
12/08/2011,1000,18.02,18.02,18.02,18.02
12/08/2011,1300,18.04,18.04,18.04,18.04
12/08/2011,1500,18.02,18.02,18.02,18.02
12/08/2011,1700,18.04,18.26,18.03,18.16
12/08/2011,1800,18.16,18.16,18.02,18.07
12/08/2011,1900,18.07,18.07,18.01,18.01
12/08/2011,2000,18.02,18.02,17.95,17.97
12/08/2011,2015,17.95,17.97,17.89,17.90
12/09/2011,300,17.96,17.96,17.96,17.96
12/09/2011,500,17.93,17.93,17.93,17.93
12/09/2011,800,17.91,17.91,17.89,17.89
12/09/2011,900,17.90,17.97,17.90,17.91
12/09/2011,1000,17.91,17.91,17.91,17.91
12/09/2011,1100,17.91,17.91,17.90,17.90
12/09/2011,1200,17.90,17.90,17.90,17.90
12/09/2011,1300,17.95,17.99,17.95,17.99
12/09/2011,1400,17.93,17.98,17.93,17.98
12/09/2011,1500,17.98,17.98,17.98,17.98
12/09/2011,1700,17.91,18.01,17.82,17.91
12/09/2011,1800,17.91,17.92,17.84,17.90
12/09/2011,1900,17.91,17.91,17.82,17.82
12/09/2011,2000,17.82,17.82,17.79,17.79
12/09/2011,2015,17.79,17.79,17.68,17.69
12/12/2011,300,17.79,17.79,17.75,17.77
12/12/2011,400,17.77,17.77,17.77,17.77
12/12/2011,500,17.77,17.77,17.77,17.77
12/12/2011,900,17.77,17.77,17.77,17.77
12/12/2011,1000,17.75,17.75,17.72,17.72
12/12/2011,1100,17.72,17.73,17.69,17.73
12/12/2011,1200,17.68,17.68,17.64,17.65
12/12/2011,1300,17.66,17.66,17.65,17.65
12/12/2011,1400,17.67,17.68,17.64,17.64
12/12/2011,1500,17.64,17.64,17.63,17.63
12/12/2011,1700,17.59,17.59,17.52,17.56
12/12/2011,1800,17.53,17.59,17.50,17.58
12/12/2011,1900,17.55,17.55,17.50,17.54
12/12/2011,2000,17.52,17.52,17.45,17.45
12/12/2011,2015,17.46,17.52,17.45,17.45
12/13/2011,300,17.57,17.58,17.57,17.58
12/13/2011,400,17.56,17.56,17.55,17.55
12/13/2011,500,17.56,17.61,17.54,17.56
12/13/2011,600,17.56,17.56,17.55,17.55
12/13/2011,700,17.56,17.56,17.55,17.55
12/13/2011,1000,17.54,17.57,17.52,17.52
12/13/2011,1100,17.52,17.57,17.52,17.57
12/13/2011,1200,17.57,17.59,17.57,17.59
12/13/2011,1400,17.59,17.63,17.59,17.63
12/13/2011,1700,17.59,17.61,17.48,17.50
12/13/2011,1800,17.51,17.57,17.48,17.56
12/13/2011,1900,17.57,17.61,17.57,17.57
12/13/2011,2000,17.54,17.54,17.45,17.48
12/13/2011,2015,17.51,17.52,17.48,17.52
12/14/2011,1100,17.56,17.57,17.56,17.57
12/14/2011,1400,17.50,17.50,17.48,17.48
12/14/2011,1700,17.45,17.48,17.41,17.43
12/14/2011,1800,17.42,17.42,17.34,17.38
12/14/2011,1900,17.36,17.39,17.36,17.38
12/14/2011,2000,17.40,17.41,17.34,17.35
12/14/2011,2015,17.34,17.36,17.32,17.32
12/15/2011,300,17.40,17.41,17.38,17.38
12/15/2011,400,17.38,17.38,17.37,17.37
12/15/2011,600,17.38,17.38,17.38,17.38
12/15/2011,700,17.34,17.34,17.33,17.33
12/15/2011,800,17.36,17.36,17.36,17.36
12/15/2011,1000,17.40,17.40,17.40,17.40
12/15/2011,1200,17.40,17.40,17.40,17.40
12/15/2011,1500,17.36,17.36,17.34,17.34
12/15/2011,1700,17.37,17.37,17.27,17.31
12/15/2011,1800,17.29,17.29,17.25,17.26
12/15/2011,1900,17.25,17.31,17.18,17.20
12/15/2011,2000,17.24,17.40,17.20,17.39
12/15/2011,2015,17.32,17.36,17.32,17.36
12/16/2011,300,17.46,17.54,17.45,17.45
12/16/2011,500,17.50,17.50,17.50,17.50
12/16/2011,700,17.53,17.53,17.53,17.53
12/16/2011,900,17.52,17.52,17.52,17.52
12/16/2011,1000,17.52,17.54,17.52,17.54
12/16/2011,1100,17.54,17.54,17.50,17.50
12/16/2011,1300,17.52,17.53,17.51,17.53
12/16/2011,1400,17.53,17.56,17.51,17.53
12/16/2011,1700,17.53,17.53,17.34,17.39
12/16/2011,1800,17.34,17.41,17.24,17.41
12/16/2011,1900,17.32,17.45,17.32,17.39
12/16/2011,2000,17.34,17.45,17.34,17.45
12/16/2011,2015,17.45,17.45,17.36,17.36
12/19/2011,300,17.47,17.47,17.47,17.47
12/19/2011,500,17.41,17.48,17.39,17.48
12/19/2011,600,17.48,17.52,17.47,17.52
12/19/2011,700,17.51,17.51,17.50,17.50
12/19/2011,800,17.48,17.48,17.48,17.48
12/19/2011,1100,17.51,17.53,17.51,17.53
12/19/2011,1200,17.53,17.53,17.53,17.53
12/19/2011,1500,17.43,17.43,17.43,17.43
12/19/2011,1700,17.47,17.58,17.41,17.41
12/19/2011,1800,17.41,17.45,17.36,17.45
12/19/2011,1900,17.46,17.46,17.31,17.41
12/19/2011,2000,17.42,17.43,17.39,17.43
12/19/2011,2015,17.41,17.56,17.41,17.55
12/20/2011,300,17.65,17.67,17.61,17.65
12/20/2011,400,17.64,17.68,17.64,17.68
12/20/2011,500,17.65,17.65,17.63,17.63
12/20/2011,600,17.61,17.61,17.61,17.61
12/20/2011,700,17.62,17.62,17.62,17.62
12/20/2011,800,17.66,17.66,17.66,17.66
12/20/2011,1000,17.67,17.73,17.67,17.73
12/20/2011,1100,17.73,17.74,17.73,17.74
12/20/2011,1300,17.73,17.75,17.68,17.68
12/20/2011,1400,17.68,17.73,17.66,17.73
12/20/2011,1700,17.70,17.91,17.66,17.86
12/20/2011,1800,17.88,17.88,17.66,17.68
12/20/2011,1900,17.70,17.77,17.70,17.77
12/20/2011,2000,17.75,17.77,17.74,17.77
12/20/2011,2015,17.76,17.76,17.66,17.66
12/21/2011,700,17.80,17.80,17.80,17.80
12/21/2011,1000,17.81,17.82,17.72,17.72
12/21/2011,1200,17.82,17.82,17.82,17.82
12/21/2011,1300,17.81,17.81,17.81,17.81
12/21/2011,1400,17.73,17.73,17.71,17.71
12/21/2011,1700,17.77,17.77,17.66,17.68
12/21/2011,1800,17.70,17.72,17.66,17.66
12/21/2011,1900,17.68,17.79,17.68,17.75
12/21/2011,2000,17.79,17.84,17.77,17.82
12/21/2011,2015,17.84,17.96,17.78,17.78
12/22/2011,500,17.82,17.82,17.82,17.82
12/22/2011,600,17.79,17.81,17.79,17.79
12/22/2011,900,17.79,17.79,17.75,17.75
12/22/2011,1100,17.75,17.75,17.75,17.75
12/22/2011,1300,17.77,17.77,17.77,17.77
12/22/2011,1500,17.75,17.75,17.75,17.75
12/22/2011,1700,17.74,17.84,17.73,17.82
12/22/2011,1800,17.82,17.84,17.79,17.80
12/22/2011,1900,17.80,17.80,17.68,17.69
12/22/2011,2000,17.71,17.75,17.70,17.75
12/22/2011,2015,17.73,17.73,17.72,17.73
12/23/2011,400,17.71,17.73,17.68,17.73
12/23/2011,800,17.70,17.70,17.68,17.68
12/23/2011,900,17.72,17.72,17.72,17.72
12/23/2011,1100,17.72,17.72,17.66,17.72
12/23/2011,1200,17.66,17.66,17.61,17.61
12/23/2011,1300,17.67,17.67,17.67,17.67
12/23/2011,1400,17.65,17.65,17.65,17.65
12/23/2011,1700,17.68,17.69,17.57,17.65
12/23/2011,1800,17.63,17.63,17.57,17.57
12/23/2011,1900,17.60,17.67,17.60,17.61
12/23/2011,2000,17.61,17.65,17.59,17.65
12/23/2011,2015,17.63,17.63,17.57,17.62
12/27/2011,1700,17.57,17.65,17.52,17.61
12/27/2011,1800,17.61,17.66,17.56,17.66
12/27/2011,1900,17.66,17.66,17.61,17.63
12/27/2011,2000,17.57,17.60,17.48,17.53
12/27/2011,2015,17.50,17.50,17.47,17.47
12/28/2011,300,17.44,17.44,17.43,17.43
12/28/2011,600,17.43,17.43,17.43,17.43
12/28/2011,700,17.45,17.45,17.45,17.45
12/28/2011,1000,17.43,17.43,17.43,17.43
12/28/2011,1200,17.43,17.44,17.43,17.44
12/28/2011,1300,17.43,17.43,17.43,17.43
12/28/2011,1400,17.43,17.43,17.43,17.43
12/28/2011,1500,17.43,17.45,17.43,17.45
12/28/2011,1700,17.43,17.45,17.29,17.34
12/28/2011,1800,17.37,17.45,17.36,17.43
12/28/2011,1900,17.43,17.45,17.42,17.42
12/28/2011,2000,17.42,17.42,17.38,17.38
12/28/2011,2015,17.36,17.43,17.36,17.43
12/29/2011,300,17.43,17.43,17.43,17.43
12/29/2011,600,17.41,17.41,17.41,17.41
12/29/2011,1000,17.40,17.43,17.40,17.43
12/29/2011,1100,17.41,17.41,17.41,17.41
12/29/2011,1700,17.38,17.54,17.38,17.53
12/29/2011,1800,17.52,17.82,17.50,17.81
12/29/2011,1900,17.73,17.75,17.73,17.75
12/29/2011,2000,17.77,17.91,17.77,17.91
12/29/2011,2015,17.91,17.93,17.91,17.93
12/30/2011,300,18.11,18.13,18.11,18.13
12/30/2011,400,18.11,18.12,18.11,18.12
12/30/2011,500,18.09,18.12,18.05,18.05
12/30/2011,600,18.05,18.05,18.05,18.05
12/30/2011,800,18.04,18.06,18.04,18.06
12/30/2011,900,18.05,18.09,18.05,18.09
12/30/2011,1000,18.06,18.06,18.06,18.06
12/30/2011,1100,18.09,18.12,18.06,18.06
12/30/2011,1300,18.06,18.06,18.06,18.06
12/30/2011,1400,18.06,18.11,18.06,18.11
12/30/2011,1700,18.10,18.34,18.06,18.20
12/30/2011,1800,18.20,18.22,18.16,18.20
12/30/2011,1900,18.20,18.25,18.20,18.25
12/30/2011,2000,18.22,18.29,18.18,18.27
12/30/2011,2015,18.23,18.31,18.16,18.31
01/03/2012,1700,18.40,18.57,18.25,18.25
01/03/2012,1800,18.26,18.26,18.11,18.23
01/03/2012,1900,18.18,18.23,18.12,18.23
01/03/2012,2000,18.23,18.27,18.09,18.09
01/03/2012,2015,18.11,18.11,18.02,18.07
01/04/2012,400,18.04,18.04,18.04,18.04
01/04/2012,500,18.04,18.04,17.95,17.98
01/04/2012,600,18.03,18.03,18.03,18.03
01/04/2012,800,18.02,18.05,18.00,18.05
01/04/2012,900,18.05,18.05,18.05,18.05
01/04/2012,1000,18.05,18.05,18.05,18.05
01/04/2012,1100,18.05,18.10,18.05,18.10
01/04/2012,1200,18.11,18.13,18.11,18.11
01/04/2012,1300,18.11,18.11,18.11,18.11
01/04/2012,1400,18.05,18.05,18.04,18.04
01/04/2012,1500,18.00,18.00,18.00,18.00
01/04/2012,1700,18.08,18.09,17.81,17.95
01/04/2012,1800,17.98,18.04,17.95,17.99
01/04/2012,1900,18.01,18.02,17.98,18.02
01/04/2012,2000,18.02,18.07,17.98,18.07
01/04/2012,2015,18.07,18.07,18.04,18.07
01/05/2012,500,18.06,18.06,18.06,18.06
01/05/2012,600,18.07,18.07,18.07,18.07
01/05/2012,700,18.06,18.06,18.06,18.06
01/05/2012,900,18.09,18.20,18.09,18.13
01/05/2012,1200,18.11,18.11,18.06,18.06
01/05/2012,1400,18.07,18.07,18.07,18.07
01/05/2012,1500,18.07,18.07,18.06,18.06
01/05/2012,1700,18.06,18.16,17.97,18.06
01/05/2012,1800,18.06,18.06,17.89,17.97
01/05/2012,1900,17.91,17.97,17.88,17.90
01/05/2012,2000,17.91,17.97,17.90,17.97
01/06/2012,700,17.87,17.87,17.87,17.87
01/06/2012,800,17.91,17.93,17.91,17.93
01/06/2012,900,17.93,18.00,17.89,18.00
01/06/2012,1000,17.95,17.95,17.90,17.90
01/06/2012,1300,17.88,17.88,17.88,17.88
01/06/2012,1700,17.93,18.09,17.93,18.07
01/06/2012,1800,18.07,18.09,18.06,18.07
01/06/2012,1900,18.06,18.13,18.05,18.11
01/06/2012,2000,18.11,18.13,18.09,18.09
01/06/2012,2015,18.09,18.13,18.04,18.04
01/09/2012,300,18.13,18.16,18.13,18.14
01/09/2012,400,18.14,18.15,18.14,18.15
01/09/2012,500,18.18,18.18,18.09,18.09
01/09/2012,600,18.18,18.19,18.18,18.19
01/09/2012,1400,18.18,18.18,18.18,18.18
01/09/2012,1700,18.18,18.35,18.18,18.27
01/09/2012,1800,18.29,18.37,18.27,18.37
01/09/2012,1900,18.38,18.38,18.30,18.32
01/09/2012,2000,18.30,18.30,18.12,18.20
01/09/2012,2015,18.20,18.27,18.20,18.20
01/10/2012,400,18.26,18.27,18.26,18.27
01/10/2012,500,18.28,18.28,18.25,18.25
01/10/2012,900,18.29,18.29,18.29,18.29
01/10/2012,1100,18.29,18.31,18.29,18.31
01/10/2012,1200,18.31,18.31,18.29,18.29
01/10/2012,1300,18.29,18.29,18.22,18.22
01/10/2012,1500,18.21,18.21,18.21,18.21
01/10/2012,1700,18.27,18.27,18.16,18.17
01/10/2012,1800,18.16,18.27,18.12,18.24
01/10/2012,1900,18.25,18.25,18.11,18.13
01/10/2012,2000,18.15,18.20,18.15,18.20
01/10/2012,2015,18.19,18.20,18.17,18.17
01/11/2012,800,18.16,18.16,18.16,18.16
01/11/2012,900,18.17,18.18,18.17,18.18
01/11/2012,1000,18.16,18.16,18.16,18.16
01/11/2012,1300,18.20,18.20,18.15,18.15
01/11/2012,1400,18.14,18.14,18.12,18.12
01/11/2012,1500,18.12,18.12,18.12,18.12
01/11/2012,1700,18.11,18.14,18.10,18.14
01/11/2012,1800,18.13,18.13,18.06,18.07
01/11/2012,1900,18.09,18.23,18.07,18.18
01/11/2012,2000,18.20,18.23,18.18,18.22
01/11/2012,2015,18.21,18.23,18.20,18.20
01/12/2012,300,18.33,18.34,18.32,18.32
01/12/2012,400,18.25,18.26,18.25,18.25
01/12/2012,800,18.23,18.23,18.23,18.23
01/12/2012,900,18.23,18.23,18.23,18.23
01/12/2012,1000,18.23,18.23,18.23,18.23
01/12/2012,1100,18.23,18.23,18.23,18.23
01/12/2012,1200,18.25,18.25,18.25,18.25
01/12/2012,1500,18.23,18.23,18.20,18.20
01/12/2012,1700,18.07,18.07,17.82,17.83
01/12/2012,1800,17.86,18.05,17.86,18.04
01/12/2012,1900,18.04,18.07,18.02,18.05
01/12/2012,2000,18.03,18.18,17.99,18.17
01/12/2012,2015,18.18,18.20,17.95,17.95
01/13/2012,300,18.02,18.05,18.02,18.05
01/13/2012,400,18.05,18.05,18.05,18.05
01/13/2012,500,18.07,18.07,18.07,18.07
01/13/2012,900,17.98,17.98,17.98,17.98
01/13/2012,1100,18.07,18.07,18.07,18.07
01/13/2012,1300,18.07,18.07,18.01,18.01
01/13/2012,1400,18.00,18.00,17.98,17.98
01/13/2012,1500,17.98,17.98,17.98,17.98
01/13/2012,1700,17.91,17.96,17.88,17.91
01/13/2012,1800,17.95,18.05,17.95,18.04
01/13/2012,1900,18.00,18.00,17.97,17.97
01/13/2012,2000,17.97,17.97,17.86,17.86
01/13/2012,2015,17.88,17.90,17.82,17.82
01/17/2012,300,17.97,18.05,17.97,18.05
01/17/2012,400,18.05,18.29,18.05,18.18
01/17/2012,500,18.19,18.19,18.15,18.15
01/17/2012,900,18.09,18.09,18.09,18.09
01/17/2012,1000,18.09,18.15,18.09,18.15
01/17/2012,1100,18.16,18.30,18.16,18.29
01/17/2012,1200,18.30,18.30,18.29,18.29
01/17/2012,1300,18.29,18.30,18.29,18.29
01/17/2012,1400,18.27,18.27,18.27,18.27
01/17/2012,1700,18.20,18.27,18.09,18.10
01/17/2012,1800,18.10,18.18,18.07,18.15
01/17/2012,1900,18.14,18.14,18.04,18.08
01/17/2012,2000,18.07,18.22,18.07,18.21
01/17/2012,2015,18.18,18.23,18.18,18.23
01/18/2012,300,18.21,18.25,18.21,18.25
01/18/2012,500,18.25,18.25,18.25,18.25
01/18/2012,700,18.23,18.23,18.23,18.23
01/18/2012,900,18.22,18.22,18.22,18.22
01/18/2012,1000,18.23,18.23,18.23,18.23
01/18/2012,1200,18.23,18.27,18.23,18.25
01/18/2012,1300,18.25,18.25,18.20,18.20
01/18/2012,1400,18.22,18.22,18.22,18.22
01/18/2012,1500,18.27,18.27,18.09,18.10
01/18/2012,1700,18.11,18.11,17.84,17.97
01/18/2012,1800,17.95,18.07,17.91,18.07
01/18/2012,1900,18.00,18.02,17.95,18.02
01/18/2012,2000,18.02,18.02,17.86,17.88
01/18/2012,2015,17.88,18.00,17.88,18.00
01/19/2012,300,18.00,18.00,17.97,17.97
01/19/2012,500,17.95,17.95,17.95,17.95
01/19/2012,600,17.93,17.93,17.90,17.90
01/19/2012,800,17.89,17.89,17.87,17.87
01/19/2012,1300,17.90,17.90,17.90,17.90
01/19/2012,1400,17.91,17.98,17.91,17.98
01/19/2012,1500,17.98,18.07,17.98,18.07
01/19/2012,1700,18.06,18.07,17.97,18.04
01/19/2012,1800,18.03,18.03,17.95,17.95
01/19/2012,1900,17.95,17.99,17.95,17.99
01/19/2012,2000,17.97,17.98,17.91,17.95
01/19/2012,2015,17.95,17.97,17.91,17.95
01/20/2012,900,18.02,18.02,18.02,18.02
01/20/2012,1100,18.00,18.00,18.00,18.00
01/20/2012,1400,18.00,18.00,18.00,18.00
01/20/2012,1700,18.00,18.05,17.82,17.91
01/20/2012,1800,17.88,17.91,17.85,17.90
01/20/2012,1900,17.88,17.93,17.88,17.90
01/20/2012,2000,17.93,17.93,17.91,17.93
01/20/2012,2015,17.94,18.00,17.93,17.93
01/23/2012,300,18.09,18.09,18.09,18.09
01/23/2012,400,18.09,18.09,18.09,18.09
01/23/2012,500,18.06,18.06,18.06,18.06
01/23/2012,700,18.09,18.09,18.09,18.09
01/23/2012,1000,18.09,18.14,18.09,18.14
01/23/2012,1100,18.14,18.14,18.14,18.14
01/23/2012,1200,18.14,18.14,18.07,18.07
01/23/2012,1300,18.12,18.12,18.12,18.12
01/23/2012,1500,18.09,18.09,18.09,18.09
01/23/2012,1700,18.07,18.25,18.07,18.13
01/23/2012,1800,18.11,18.16,18.06,18.09
01/23/2012,1900,18.11,18.11,18.04,18.06
01/23/2012,2000,18.08,18.09,18.08,18.09
01/23/2012,2015,18.09,18.09,18.08,18.09
01/24/2012,300,18.06,18.06,17.99,17.99
01/24/2012,400,18.02,18.07,18.02,18.03
01/24/2012,800,18.06,18.06,18.04,18.06
01/24/2012,1000,18.07,18.07,18.06,18.06
01/24/2012,1100,18.05,18.06,18.05,18.06
01/24/2012,1400,18.02,18.05,18.02,18.02
01/24/2012,1500,18.05,18.05,18.05,18.05
01/24/2012,1700,17.98,17.98,17.84,17.95
01/24/2012,1800,17.98,18.00,17.94,17.95
01/24/2012,1900,17.98,18.07,17.97,18.07
01/24/2012,2000,18.07,18.11,18.03,18.05
01/24/2012,2015,18.03,18.05,18.00,18.00
01/25/2012,400,18.05,18.05,18.05,18.05
01/25/2012,900,18.02,18.02,18.02,18.02
01/25/2012,1100,18.02,18.02,18.02,18.02
01/25/2012,1200,18.00,18.00,18.00,18.00
01/25/2012,1400,18.02,18.02,17.99,17.99
01/25/2012,1500,17.98,17.98,17.98,17.98
01/25/2012,1700,18.00,18.06,17.98,18.04
01/25/2012,1800,18.04,18.11,18.00,18.00
01/25/2012,1900,18.03,18.06,18.00,18.06
01/25/2012,2000,18.01,18.05,18.01,18.02
01/25/2012,2015,18.01,18.02,17.98,18.02
01/26/2012,300,18.04,18.05,18.04,18.05
01/26/2012,600,18.03,18.05,17.98,18.05
01/26/2012,800,18.06,18.06,18.06,18.06
01/26/2012,900,18.06,18.06,18.06,18.06
01/26/2012,1100,18.06,18.06,18.06,18.06
01/26/2012,1200,18.06,18.06,18.06,18.06
01/26/2012,1300,18.06,18.06,18.06,18.06
01/26/2012,1400,18.06,18.18,18.06,18.18
01/26/2012,1500,18.18,18.20,18.13,18.20
01/26/2012,1700,18.18,18.23,18.13,18.15
01/26/2012,1800,18.14,18.14,18.05,18.14
01/26/2012,1900,18.13,18.20,18.09,18.11
01/26/2012,2000,18.12,18.14,18.08,18.08
01/26/2012,2015,18.11,18.11,18.08,18.08
01/27/2012,400,18.09,18.09,18.08,18.08
01/27/2012,500,18.05,18.08,18.05,18.08
01/27/2012,800,18.09,18.09,18.09,18.09
01/27/2012,900,18.05,18.05,18.04,18.04
01/27/2012,1400,18.08,18.08,18.08,18.08
01/27/2012,1700,18.05,18.06,17.98,17.98
01/27/2012,1800,17.98,18.00,17.98,17.98
01/27/2012,1900,18.00,18.00,17.98,18.00
01/27/2012,2000,18.00,18.07,18.00,18.07
01/27/2012,2015,18.05,18.07,18.02,18.07
01/30/2012,300,18.04,18.04,18.02,18.03
01/30/2012,400,18.03,18.03,18.03,18.03
01/30/2012,500,18.03,18.03,18.02,18.02
01/30/2012,600,18.02,18.02,18.02,18.02
01/30/2012,700,18.02,18.02,18.02,18.02
01/30/2012,800,18.01,18.01,17.98,17.98
01/30/2012,900,17.98,17.98,17.98,17.98
01/30/2012,1000,18.02,18.02,18.02,18.02
01/30/2012,1100,17.98,17.98,17.98,17.98
01/30/2012,1400,17.98,18.03,17.89,18.03
01/30/2012,1700,17.92,18.00,17.84,17.91
01/30/2012,1800,17.91,17.92,17.89,17.91
01/30/2012,1900,17.88,17.92,17.88,17.91
01/30/2012,2000,17.93,17.93,17.88,17.88
01/30/2012,2015,17.87,17.90,17.86,17.86
01/31/2012,300,17.90,17.90,17.90,17.90
01/31/2012,400,17.86,17.88,17.86,17.88
01/31/2012,500,17.88,17.89,17.86,17.86
01/31/2012,700,17.86,17.87,17.86,17.87
01/31/2012,800,17.86,17.88,17.84,17.84
01/31/2012,900,17.86,17.86,17.84,17.84
01/31/2012,1000,17.86,17.89,17.86,17.89
01/31/2012,1100,17.90,17.90,17.90,17.90
01/31/2012,1300,17.91,17.91,17.91,17.91
01/31/2012,1400,17.91,17.91,17.89,17.91
01/31/2012,1700,17.89,17.89,17.56,17.75
01/31/2012,1800,17.72,17.79,17.70,17.75
01/31/2012,1900,17.75,17.76,17.70,17.70
01/31/2012,2000,17.68,17.73,17.50,17.50
01/31/2012,2015,17.50,17.51,17.40,17.40
02/01/2012,300,17.48,17.50,17.48,17.48
02/01/2012,400,17.48,17.50,17.47,17.50
02/01/2012,500,17.51,17.51,17.51,17.51
02/01/2012,800,17.49,17.49,17.43,17.43
02/01/2012,900,17.47,17.47,17.43,17.43
02/01/2012,1000,17.48,17.48,17.45,17.45
02/01/2012,1100,17.45,17.45,17.45,17.45
02/01/2012,1200,17.45,17.45,17.43,17.43
02/01/2012,1300,17.41,17.41,17.29,17.34
02/01/2012,1400,17.34,17.34,17.23,17.25
02/01/2012,1500,17.23,17.23,17.22,17.23
02/01/2012,1700,17.25,17.35,17.23,17.32
02/01/2012,1800,17.31,17.33,17.04,17.05
02/01/2012,1900,17.06,17.07,16.91,16.93
02/01/2012,2000,16.93,17.23,16.93,17.23
02/01/2012,2015,17.16,17.24,17.09,17.14
02/02/2012,300,17.20,17.20,17.16,17.16
02/02/2012,400,17.17,17.17,17.16,17.17
02/02/2012,500,17.20,17.20,17.20,17.20
02/02/2012,600,17.16,17.18,17.16,17.18
02/02/2012,700,17.18,17.18,17.18,17.18
02/02/2012,800,17.18,17.18,17.16,17.18
02/02/2012,900,17.16,17.16,17.14,17.14
02/02/2012,1000,17.14,17.14,17.11,17.11
02/02/2012,1100,17.11,17.13,17.11,17.13
02/02/2012,1200,17.13,17.13,17.11,17.13
02/02/2012,1300,17.11,17.13,17.11,17.13
02/02/2012,1400,17.11,17.13,17.11,17.13
02/02/2012,1700,17.16,17.29,17.06,17.16
02/02/2012,1800,17.14,17.30,17.14,17.20
02/02/2012,1900,17.20,17.22,17.04,17.15
02/02/2012,2000,17.15,17.16,17.02,17.05
02/02/2012,2015,17.05,17.06,17.02,17.04
02/03/2012,300,17.07,17.22,17.07,17.16
02/03/2012,400,17.11,17.21,17.11,17.18
02/03/2012,800,17.16,17.18,17.10,17.10
02/03/2012,900,17.09,17.11,17.09,17.11
02/03/2012,1000,17.11,17.18,17.11,17.18
02/03/2012,1400,17.20,17.23,17.16,17.19
02/03/2012,1500,17.16,17.16,17.16,17.16
02/03/2012,1700,17.18,17.23,17.10,17.10
02/03/2012,1800,17.09,17.22,17.09,17.22
02/03/2012,1900,17.20,17.20,17.15,17.16
02/03/2012,2000,17.16,17.36,17.15,17.32
02/03/2012,2015,17.34,17.34,17.25,17.29
02/06/2012,300,17.28,17.28,17.28,17.28
02/06/2012,600,17.29,17.29,17.25,17.25
02/06/2012,700,17.26,17.26,17.26,17.26
02/06/2012,800,17.25,17.25,17.24,17.24
02/06/2012,900,17.30,17.30,17.30,17.30
02/06/2012,1000,17.25,17.25,17.25,17.25
02/06/2012,1400,17.27,17.27,17.27,17.27
02/06/2012,1500,17.27,17.27,17.27,17.27
02/06/2012,1700,17.27,17.36,17.25,17.33
02/06/2012,1800,17.34,17.34,17.26,17.31
02/06/2012,1900,17.31,17.34,17.31,17.31
02/06/2012,2000,17.31,17.34,17.31,17.34
02/06/2012,2015,17.35,17.36,17.33,17.34
02/07/2012,300,17.41,17.45,17.41,17.41
02/07/2012,400,17.43,17.45,17.43,17.45
02/07/2012,500,17.42,17.42,17.42,17.42
02/07/2012,600,17.41,17.41,17.41,17.41
02/07/2012,700,17.42,17.42,17.42,17.42
02/07/2012,800,17.41,17.41,17.41,17.41
02/07/2012,1000,17.40,17.40,17.40,17.40
02/07/2012,1100,17.41,17.41,17.41,17.41
02/07/2012,1200,17.39,17.45,17.39,17.45
02/07/2012,1400,17.40,17.40,17.40,17.40
02/07/2012,1500,17.41,17.41,17.41,17.41
02/07/2012,1700,17.36,17.40,17.18,17.38
02/07/2012,1800,17.38,17.47,17.34,17.38
02/07/2012,1900,17.35,17.44,17.35,17.41
02/07/2012,2000,17.41,17.52,17.41,17.52
02/07/2012,2015,17.51,17.52,17.48,17.50
02/08/2012,300,17.49,17.49,17.43,17.49
02/08/2012,400,17.47,17.47,17.47,17.47
02/08/2012,500,17.47,17.47,17.47,17.47
02/08/2012,700,17.47,17.48,17.45,17.48
02/08/2012,800,17.48,17.49,17.45,17.45
02/08/2012,900,17.48,17.49,17.48,17.49
02/08/2012,1000,17.50,17.50,17.50,17.50
02/08/2012,1100,17.50,17.50,17.50,17.50
02/08/2012,1200,17.50,17.50,17.46,17.46
02/08/2012,1400,17.46,17.46,17.43,17.43
02/08/2012,1500,17.44,17.50,17.43,17.50
02/08/2012,1700,17.43,17.59,17.43,17.57
02/08/2012,1800,17.57,17.59,17.52,17.59
02/08/2012,1900,17.57,17.61,17.50,17.61
02/08/2012,2000,17.60,17.65,17.57,17.64
02/08/2012,2015,17.64,17.65,17.61,17.61
02/09/2012,300,17.59,17.59,17.57,17.58
02/09/2012,400,17.57,17.58,17.56,17.58
02/09/2012,500,17.59,17.59,17.54,17.54
02/09/2012,600,17.53,17.53,17.53,17.53
02/09/2012,900,17.56,17.56,17.56,17.56
02/09/2012,1000,17.56,17.59,17.56,17.59
02/09/2012,1400,17.54,17.54,17.52,17.52
02/09/2012,1700,17.52,17.62,17.41,17.59
02/09/2012,1800,17.59,17.59,17.46,17.50
02/09/2012,1900,17.50,17.50,17.45,17.50
02/09/2012,2000,17.48,17.54,17.48,17.48
02/09/2012,2015,17.50,17.52,17.46,17.49
02/10/2012,300,17.43,17.44,17.43,17.44
02/10/2012,400,17.43,17.43,17.43,17.43
02/10/2012,500,17.43,17.47,17.43,17.47
02/10/2012,800,17.43,17.43,17.43,17.43
02/10/2012,900,17.43,17.43,17.41,17.41
02/10/2012,1000,17.46,17.46,17.46,17.46
02/10/2012,1100,17.42,17.42,17.41,17.41
02/10/2012,1200,17.42,17.42,17.38,17.39
02/10/2012,1300,17.38,17.38,17.34,17.34
02/10/2012,1400,17.35,17.35,17.32,17.32
02/10/2012,1700,17.31,17.41,17.23,17.38
02/10/2012,1800,17.38,17.39,17.29,17.31
02/10/2012,1900,17.31,17.34,17.28,17.29
02/10/2012,2000,17.28,17.28,17.20,17.21
02/10/2012,2015,17.21,17.21,17.11,17.14
02/13/2012,300,17.19,17.20,17.18,17.18
02/13/2012,400,17.20,17.20,17.18,17.18
02/13/2012,500,17.18,17.19,17.18,17.18
02/13/2012,600,17.19,17.20,17.19,17.20
02/13/2012,700,17.20,17.20,17.20,17.20
02/13/2012,800,17.20,17.24,17.20,17.20
02/13/2012,900,17.24,17.26,17.24,17.26
02/13/2012,1400,17.25,17.25,17.25,17.25
02/13/2012,1700,17.25,17.34,17.20,17.34
02/13/2012,1800,17.34,17.47,17.34,17.45
02/13/2012,1900,17.45,17.45,17.41,17.44
02/13/2012,2000,17.44,17.56,17.43,17.47
02/13/2012,2015,17.50,17.55,17.45,17.55
02/14/2012,300,17.56,17.57,17.55,17.55
02/14/2012,400,17.55,17.55,17.55,17.55
02/14/2012,500,17.54,17.55,17.54,17.55
02/14/2012,600,17.54,17.55,17.52,17.55
02/14/2012,900,17.54,17.55,17.54,17.55
02/14/2012,1200,17.52,17.52,17.50,17.50
02/14/2012,1300,17.55,17.55,17.52,17.52
02/14/2012,1400,17.55,17.55,17.55,17.55
02/14/2012,1700,17.52,17.59,17.50,17.59
02/14/2012,1800,17.59,17.81,17.59,17.75
02/14/2012,1900,17.73,17.84,17.72,17.82
02/14/2012,2000,17.81,17.84,17.75,17.75
02/14/2012,2015,17.75,17.82,17.75,17.82
02/15/2012,300,17.80,17.80,17.80,17.80
02/15/2012,400,17.79,17.82,17.79,17.81
02/15/2012,500,17.81,17.81,17.80,17.80
02/15/2012,600,17.80,17.80,17.80,17.80
02/15/2012,700,17.81,17.81,17.81,17.81
02/15/2012,900,17.82,17.82,17.82,17.82
02/15/2012,1000,17.83,17.83,17.83,17.83
02/15/2012,1100,17.83,17.83,17.83,17.83
02/15/2012,1200,17.84,17.84,17.84,17.84
02/15/2012,1300,17.84,17.84,17.84,17.84
02/15/2012,1400,17.87,17.88,17.87,17.88
02/15/2012,1500,17.89,17.89,17.89,17.89
02/15/2012,1700,17.89,17.92,17.73,17.80
02/15/2012,1800,17.81,17.86,17.73,17.73
02/15/2012,1900,17.78,17.79,17.75,17.75
02/15/2012,2000,17.77,17.77,17.68,17.75
02/15/2012,2015,17.73,17.75,17.70,17.73
02/16/2012,300,17.73,17.73,17.73,17.73
02/16/2012,500,17.72,17.72,17.72,17.72
02/16/2012,600,17.70,17.70,17.70,17.70
02/16/2012,700,17.72,17.72,17.72,17.72
02/16/2012,900,17.75,17.75,17.75,17.75
02/16/2012,1000,17.75,17.75,17.75,17.75
02/16/2012,1100,17.75,17.77,17.75,17.77
02/16/2012,1300,17.75,17.75,17.75,17.75
02/16/2012,1400,17.75,17.75,17.75,17.75
02/16/2012,1500,17.77,17.77,17.77,17.77
02/16/2012,1700,17.77,17.89,17.77,17.82
02/16/2012,1800,17.80,17.85,17.73,17.75
02/16/2012,1900,17.75,17.78,17.73,17.77
02/16/2012,2000,17.77,17.77,17.64,17.69
02/16/2012,2015,17.70,17.74,17.68,17.68
02/17/2012,300,17.67,17.67,17.67,17.67
02/17/2012,600,17.70,17.79,17.70,17.76
02/17/2012,700,17.75,17.75,17.75,17.75
02/17/2012,800,17.76,17.78,17.76,17.78
02/17/2012,900,17.79,17.79,17.79,17.79
02/17/2012,1100,17.77,17.82,17.77,17.82
02/17/2012,1300,17.80,17.80,17.80,17.80
02/17/2012,1400,17.82,17.82,17.82,17.82
02/17/2012,1500,17.81,17.81,17.81,17.81
02/17/2012,1700,17.76,17.81,17.72,17.75
02/17/2012,1800,17.75,17.77,17.55,17.63
02/17/2012,1900,17.58,17.65,17.57,17.59
02/17/2012,2000,17.59,17.65,17.59,17.61
02/17/2012,2015,17.61,17.61,17.50,17.59
02/21/2012,300,17.57,17.60,17.57,17.58
02/21/2012,400,17.57,17.57,17.57,17.57
02/21/2012,500,17.59,17.63,17.59,17.63
02/21/2012,600,17.58,17.62,17.58,17.62
02/21/2012,900,17.63,17.64,17.63,17.64
02/21/2012,1000,17.63,17.63,17.63,17.63
02/21/2012,1100,17.64,17.66,17.61,17.61
02/21/2012,1300,17.61,17.61,17.59,17.59
02/21/2012,1400,17.58,17.59,17.58,17.58
02/21/2012,1700,17.57,17.65,17.56,17.61
02/21/2012,1800,17.61,17.65,17.51,17.54
02/21/2012,1900,17.54,17.55,17.40,17.50
02/21/2012,2000,17.49,17.50,17.34,17.34
02/21/2012,2015,17.34,17.36,17.22,17.23
02/22/2012,300,17.27,17.30,17.27,17.30
02/22/2012,400,17.27,17.33,17.27,17.28
02/22/2012,500,17.30,17.30,17.30,17.30
02/22/2012,800,17.29,17.29,17.29,17.29
02/22/2012,900,17.30,17.30,17.30,17.30
02/22/2012,1000,17.27,17.27,17.27,17.27
02/22/2012,1100,17.29,17.29,17.29,17.29
02/22/2012,1200,17.29,17.29,17.27,17.27
02/22/2012,1300,17.25,17.31,17.25,17.31
02/22/2012,1400,17.30,17.31,17.29,17.30
02/22/2012,1700,17.28,17.34,17.27,17.34
02/22/2012,1800,17.31,17.37,17.31,17.32
02/22/2012,1900,17.32,17.36,17.30,17.34
02/22/2012,2000,17.34,17.36,17.32,17.34
02/22/2012,2015,17.34,17.34,17.32,17.34
02/23/2012,500,17.38,17.38,17.36,17.36
02/23/2012,600,17.34,17.34,17.34,17.34
02/23/2012,700,17.39,17.39,17.39,17.39
02/23/2012,800,17.39,17.40,17.39,17.40
02/23/2012,900,17.38,17.40,17.38,17.40
02/23/2012,1400,17.37,17.37,17.36,17.36
02/23/2012,1500,17.36,17.36,17.36,17.36
02/23/2012,1700,17.40,17.46,17.38,17.43
02/23/2012,1800,17.41,17.41,17.38,17.41
02/23/2012,1900,17.40,17.40,17.34,17.38
02/23/2012,2000,17.34,17.36,17.34,17.34
02/23/2012,2015,17.33,17.37,17.33,17.37
02/24/2012,500,17.39,17.39,17.39,17.39
02/24/2012,600,17.42,17.42,17.42,17.42
02/24/2012,800,17.38,17.38,17.38,17.38
02/24/2012,900,17.45,17.45,17.45,17.45
02/24/2012,1100,17.45,17.45,17.45,17.45
02/24/2012,1400,17.41,17.45,17.41,17.45
02/24/2012,1700,17.40,17.45,17.36,17.44
02/24/2012,1800,17.41,17.41,17.36,17.36
02/24/2012,1900,17.36,17.38,17.33,17.34
02/24/2012,2000,17.32,17.44,17.30,17.44
02/24/2012,2015,17.44,17.63,17.42,17.61
02/27/2012,300,17.52,17.56,17.52,17.55
02/27/2012,400,17.57,17.57,17.55,17.55
02/27/2012,500,17.55,17.55,17.55,17.55
02/27/2012,900,17.59,17.59,17.59,17.59
02/27/2012,1100,17.59,17.59,17.59,17.59
02/27/2012,1200,17.59,17.59,17.57,17.59
02/27/2012,1300,17.60,17.60,17.60,17.60
02/27/2012,1400,17.54,17.54,17.54,17.54
02/27/2012,1700,17.54,17.57,17.48,17.57
02/27/2012,1800,17.53,17.70,17.52,17.56
02/27/2012,1900,17.57,17.61,17.55,17.55
02/27/2012,2000,17.56,17.61,17.55,17.61
02/27/2012,2015,17.59,17.61,17.59,17.61
02/28/2012,300,17.59,17.59,17.52,17.56
02/28/2012,400,17.56,17.56,17.56,17.56
02/28/2012,500,17.61,17.61,17.61,17.61
02/28/2012,700,17.56,17.56,17.56,17.56
02/28/2012,1000,17.57,17.57,17.57,17.57
02/28/2012,1100,17.61,17.63,17.61,17.63
02/28/2012,1200,17.59,17.59,17.59,17.59
02/28/2012,1300,17.57,17.57,17.57,17.57
02/28/2012,1400,17.57,17.61,17.57,17.61
02/28/2012,1700,17.61,17.61,17.43,17.52
02/28/2012,1800,17.50,17.55,17.45,17.48
02/28/2012,1900,17.50,17.52,17.48,17.51
02/28/2012,2000,17.54,17.62,17.54,17.60
02/28/2012,2015,17.57,17.59,17.55,17.59
02/29/2012,300,17.56,17.56,17.53,17.53
02/29/2012,400,17.54,17.57,17.52,17.52
02/29/2012,600,17.50,17.57,17.50,17.57
02/29/2012,700,17.54,17.54,17.52,17.52
02/29/2012,900,17.52,17.52,17.52,17.52
02/29/2012,1000,17.52,17.52,17.52,17.52
02/29/2012,1100,17.52,17.52,17.52,17.52
02/29/2012,1200,17.52,17.52,17.52,17.52
02/29/2012,1300,17.52,17.52,17.52,17.52
02/29/2012,1400,17.52,17.56,17.52,17.56
02/29/2012,1700,17.51,17.55,17.45,17.47
02/29/2012,1800,17.48,17.68,17.48,17.58
02/29/2012,1900,17.58,17.62,17.54,17.55
02/29/2012,2000,17.58,17.59,17.55,17.56
02/29/2012,2015,17.55,17.63,17.44,17.57
03/01/2012,300,17.60,17.63,17.60,17.63
03/01/2012,700,17.56,17.56,17.56,17.56
03/01/2012,900,17.57,17.59,17.57,17.59
03/01/2012,1000,17.56,17.56,17.56,17.56
03/01/2012,1100,17.56,17.56,17.55,17.55
03/01/2012,1300,17.59,17.61,17.59,17.61
03/01/2012,1700,17.59,17.61,17.48,17.55
03/01/2012,1800,17.56,17.62,17.56,17.57
03/01/2012,1900,17.58,17.61,17.55,17.61
03/01/2012,2000,17.58,17.58,17.34,17.34
03/01/2012,2015,17.36,17.40,17.31,17.40
03/02/2012,300,17.36,17.36,17.36,17.36
03/02/2012,400,17.36,17.42,17.36,17.42
03/02/2012,500,17.38,17.38,17.38,17.38
03/02/2012,600,17.38,17.38,17.37,17.37
03/02/2012,700,17.36,17.41,17.36,17.41
03/02/2012,900,17.36,17.36,17.36,17.36
03/02/2012,1100,17.36,17.37,17.35,17.35
03/02/2012,1300,17.36,17.36,17.36,17.36
03/02/2012,1400,17.36,17.36,17.34,17.34
03/02/2012,1500,17.33,17.33,17.31,17.31
03/02/2012,1700,17.33,17.37,17.18,17.29
03/02/2012,1800,17.30,17.73,17.30,17.59
03/02/2012,1900,17.57,17.65,17.56,17.59
03/02/2012,2000,17.57,17.66,17.55,17.62
03/02/2012,2015,17.64,17.66,17.63,17.66
03/05/2012,300,17.62,17.62,17.60,17.60
03/05/2012,400,17.61,17.64,17.56,17.64
03/05/2012,800,17.58,17.58,17.58,17.58
03/05/2012,900,17.58,17.58,17.58,17.58
03/05/2012,1000,17.57,17.58,17.57,17.57
03/05/2012,1100,17.57,17.58,17.52,17.52
03/05/2012,1200,17.54,17.54,17.54,17.54
03/05/2012,1300,17.55,17.55,17.55,17.55
03/05/2012,1400,17.55,17.63,17.55,17.63
03/05/2012,1700,17.60,17.60,17.39,17.40
03/05/2012,1800,17.41,17.61,17.40,17.59
03/05/2012,1900,17.60,17.60,17.53,17.53
03/05/2012,2000,17.52,17.55,17.50,17.55
03/05/2012,2015,17.52,17.54,17.46,17.46
03/06/2012,600,17.48,17.48,17.48,17.48
03/06/2012,700,17.47,17.47,17.47,17.47
03/06/2012,800,17.47,17.47,17.43,17.43
03/06/2012,1000,17.43,17.43,17.43,17.43
03/06/2012,1100,17.41,17.41,17.38,17.38
03/06/2012,1200,17.36,17.36,17.36,17.36
03/06/2012,1300,17.40,17.40,17.40,17.40
03/06/2012,1400,17.40,17.41,17.40,17.40
03/06/2012,1500,17.43,17.43,17.43,17.43
03/06/2012,1700,17.39,17.45,17.34,17.39
03/06/2012,1800,17.45,17.47,17.41,17.41
03/06/2012,1900,17.40,17.43,17.40,17.41
03/06/2012,2000,17.43,17.47,17.38,17.41
03/06/2012,2015,17.41,17.45,17.39,17.39
03/07/2012,300,17.48,17.48,17.42,17.45
03/07/2012,400,17.48,17.48,17.45,17.47
03/07/2012,500,17.46,17.48,17.45,17.45
03/07/2012,700,17.45,17.45,17.45,17.45
03/07/2012,900,17.39,17.45,17.39,17.45
03/07/2012,1100,17.41,17.45,17.41,17.45
03/07/2012,1700,17.41,17.52,17.41,17.45
03/07/2012,1800,17.45,17.47,17.41,17.42
03/07/2012,1900,17.45,17.46,17.41,17.41
03/07/2012,2000,17.43,17.46,17.30,17.34
03/07/2012,2015,17.32,17.43,17.32,17.37
03/08/2012,300,17.41,17.41,17.41,17.41
03/08/2012,400,17.41,17.41,17.40,17.40
03/08/2012,500,17.41,17.41,17.41,17.41
03/08/2012,700,17.41,17.41,17.41,17.41
03/08/2012,900,17.42,17.42,17.38,17.38
03/08/2012,1000,17.38,17.38,17.38,17.38
03/08/2012,1100,17.39,17.42,17.38,17.42
03/08/2012,1200,17.42,17.42,17.38,17.41
03/08/2012,1300,17.41,17.42,17.41,17.42
03/08/2012,1400,17.38,17.38,17.38,17.38
03/08/2012,1700,17.39,17.39,17.25,17.31
03/08/2012,1800,17.31,17.32,17.18,17.20
03/08/2012,1900,17.23,17.25,17.20,17.23
03/08/2012,2000,17.23,17.24,17.09,17.09
03/08/2012,2015,17.09,17.11,17.06,17.08
03/09/2012,300,17.09,17.11,17.08,17.11
03/09/2012,400,17.10,17.11,17.09,17.09
03/09/2012,500,17.09,17.09,17.03,17.03
03/09/2012,600,17.04,17.07,17.04,17.05
03/09/2012,700,17.06,17.07,17.05,17.07
03/09/2012,800,17.06,17.06,17.05,17.05
03/09/2012,900,17.05,17.06,16.98,16.98
03/09/2012,1000,16.98,16.98,16.97,16.97
03/09/2012,1100,16.96,16.97,16.95,16.96
03/09/2012,1200,16.95,16.95,16.93,16.95
03/09/2012,1300,16.93,16.95,16.93,16.95
03/09/2012,1400,16.93,16.98,16.93,16.97
03/09/2012,1500,16.95,16.97,16.93,16.97
03/09/2012,1700,16.95,17.30,16.95,17.30
03/09/2012,1800,17.30,17.39,17.25,17.29
03/09/2012,1900,17.26,17.26,17.16,17.16
03/09/2012,2000,17.20,17.24,17.16,17.24
03/09/2012,2015,17.23,17.32,17.23,17.30
03/12/2012,300,17.22,17.25,17.22,17.25
03/12/2012,400,17.25,17.25,17.25,17.25
03/12/2012,500,17.22,17.22,17.22,17.22
03/12/2012,600,17.22,17.22,17.22,17.22
03/12/2012,800,17.25,17.30,17.25,17.27
03/12/2012,900,17.27,17.27,17.27,17.27
03/12/2012,1000,17.29,17.29,17.29,17.29
03/12/2012,1100,17.27,17.27,17.27,17.27
03/12/2012,1200,17.27,17.30,17.27,17.30
03/12/2012,1300,17.31,17.32,17.31,17.32
03/12/2012,1400,17.34,17.34,17.31,17.31
03/12/2012,1500,17.30,17.34,17.30,17.34
03/12/2012,1700,17.30,17.43,17.18,17.43
03/12/2012,1800,17.43,17.64,17.43,17.52
03/12/2012,1900,17.54,17.55,17.48,17.49
03/12/2012,2000,17.50,17.54,17.45,17.54
03/12/2012,2015,17.54,17.56,17.48,17.48
03/13/2012,500,17.48,17.49,17.48,17.49
03/13/2012,600,17.49,17.49,17.48,17.48
03/13/2012,700,17.49,17.49,17.49,17.49
03/13/2012,1000,17.48,17.48,17.48,17.48
03/13/2012,1400,17.48,17.48,17.48,17.48
03/13/2012,1500,17.48,17.48,17.43,17.43
03/13/2012,1700,17.43,17.50,17.39,17.48
03/13/2012,1800,17.47,17.50,17.47,17.47
03/13/2012,1900,17.45,17.52,17.45,17.48
03/13/2012,2000,17.48,17.49,17.41,17.45
03/13/2012,2015,17.45,17.50,17.45,17.50
03/14/2012,300,17.47,17.48,17.47,17.48
03/14/2012,400,17.48,17.50,17.48,17.50
03/14/2012,500,17.49,17.50,17.49,17.50
03/14/2012,900,17.47,17.47,17.47,17.47
03/14/2012,1100,17.46,17.46,17.45,17.45
03/14/2012,1200,17.44,17.44,17.42,17.42
03/14/2012,1400,17.47,17.52,17.47,17.52
03/14/2012,1500,17.43,17.43,17.41,17.41
03/14/2012,1700,17.36,17.38,16.98,17.18
03/14/2012,1800,17.18,17.22,17.10,17.18
03/14/2012,1900,17.18,17.25,17.15,17.23
03/14/2012,2000,17.22,17.27,17.07,17.11
03/14/2012,2015,17.11,17.12,17.04,17.06
03/15/2012,300,17.11,17.13,17.09,17.12
03/15/2012,400,17.11,17.11,17.08,17.08
03/15/2012,500,17.08,17.08,17.08,17.08
03/15/2012,600,17.07,17.07,17.07,17.07
03/15/2012,700,17.09,17.09,17.09,17.09
03/15/2012,900,17.11,17.12,17.11,17.12
03/15/2012,1100,17.10,17.10,17.10,17.10
03/15/2012,1200,17.09,17.09,17.09,17.09
03/15/2012,1400,17.09,17.09,17.09,17.09
03/15/2012,1500,17.07,17.09,17.07,17.09
03/15/2012,1700,17.13,17.50,17.09,17.36
03/15/2012,1800,17.41,17.45,17.31,17.31
03/15/2012,1900,17.34,17.41,17.32,17.36
03/15/2012,2000,17.38,17.48,17.38,17.45
03/15/2012,2015,17.45,17.54,17.45,17.45
03/16/2012,300,17.48,17.50,17.48,17.50
03/16/2012,400,17.54,17.56,17.54,17.55
03/16/2012,500,17.55,17.57,17.52,17.54
03/16/2012,600,17.54,17.54,17.52,17.52
03/16/2012,700,17.51,17.52,17.50,17.52
03/16/2012,800,17.50,17.52,17.50,17.52
03/16/2012,900,17.52,17.52,17.52,17.52
03/16/2012,1000,17.55,17.56,17.55,17.56
03/16/2012,1100,17.58,17.58,17.51,17.52
03/16/2012,1200,17.55,17.55,17.55,17.55
03/16/2012,1300,17.55,17.57,17.55,17.57
03/16/2012,1400,17.55,17.57,17.55,17.57
03/16/2012,1500,17.56,17.56,17.55,17.55
03/16/2012,1700,17.57,17.72,17.57,17.69
03/16/2012,1800,17.66,17.70,17.57,17.66
03/16/2012,1900,17.68,17.71,17.37,17.46
03/16/2012,2000,17.46,17.61,17.43,17.56
03/16/2012,2015,17.59,17.69,17.59,17.68
03/19/2012,300,17.68,17.69,17.68,17.68
03/19/2012,400,17.68,17.70,17.68,17.70
03/19/2012,500,17.68,17.68,17.68,17.68
03/19/2012,700,17.70,17.70,17.70,17.70
03/19/2012,800,17.70,17.70,17.68,17.68
03/19/2012,900,17.68,17.68,17.67,17.68
03/19/2012,1000,17.68,17.70,17.68,17.70
03/19/2012,1100,17.70,17.70,17.70,17.70
03/19/2012,1200,17.65,17.65,17.65,17.65
03/19/2012,1300,17.65,17.65,17.65,17.65
03/19/2012,1400,17.66,17.66,17.66,17.66
03/19/2012,1700,17.63,17.79,17.54,17.77
03/19/2012,1800,17.76,17.86,17.74,17.78
03/19/2012,1900,17.77,17.80,17.75,17.79
03/19/2012,2000,17.78,17.81,17.77,17.80
03/19/2012,2015,17.82,17.89,17.74,17.75
03/20/2012,300,17.77,17.77,17.77,17.77
03/20/2012,400,17.75,17.75,17.75,17.75
03/20/2012,500,17.74,17.74,17.70,17.70
03/20/2012,600,17.72,17.73,17.72,17.72
03/20/2012,700,17.73,17.75,17.73,17.75
03/20/2012,800,17.73,17.76,17.73,17.76
03/20/2012,900,17.75,17.77,17.75,17.77
03/20/2012,1000,17.79,17.79,17.79,17.79
03/20/2012,1100,17.81,17.84,17.81,17.84
03/20/2012,1200,17.82,17.86,17.82,17.86
03/20/2012,1300,17.82,17.82,17.82,17.82
03/20/2012,1400,17.80,17.80,17.80,17.80
03/20/2012,1500,17.81,17.81,17.74,17.77
03/20/2012,1700,17.77,17.81,17.61,17.63
03/20/2012,1800,17.64,17.68,17.30,17.59
03/20/2012,1900,17.59,17.65,17.52,17.56
03/20/2012,2000,17.57,17.61,17.48,17.61
03/20/2012,2015,17.59,17.59,17.49,17.51
03/21/2012,300,17.50,17.50,17.50,17.50
03/21/2012,400,17.51,17.52,17.49,17.52
03/21/2012,500,17.52,17.55,17.52,17.54
03/21/2012,700,17.53,17.58,17.52,17.56
03/21/2012,800,17.55,17.60,17.52,17.57
03/21/2012,900,17.54,17.59,17.54,17.59
03/21/2012,1000,17.57,17.59,17.54,17.58
03/21/2012,1100,17.55,17.59,17.55,17.57
03/21/2012,1200,17.59,17.59,17.55,17.57
03/21/2012,1500,17.55,17.56,17.55,17.55
03/21/2012,1700,17.54,17.77,17.54,17.56
03/21/2012,1800,17.57,17.66,17.48,17.48
03/21/2012,1900,17.50,17.54,17.48,17.48
03/21/2012,2000,17.48,17.61,17.48,17.50
03/21/2012,2015,17.50,17.56,17.48,17.52
03/22/2012,400,17.52,17.52,17.52,17.52
03/22/2012,600,17.57,17.57,17.57,17.57
03/22/2012,1000,17.52,17.52,17.52,17.52
03/22/2012,1100,17.52,17.52,17.50,17.50
03/22/2012,1200,17.49,17.49,17.49,17.49
03/22/2012,1300,17.48,17.48,17.48,17.48
03/22/2012,1400,17.45,17.45,17.40,17.42
03/22/2012,1700,17.43,17.48,17.36,17.47
03/22/2012,1800,17.48,17.56,17.46,17.54
03/22/2012,1900,17.50,17.55,17.47,17.55
03/22/2012,2000,17.50,17.56,17.50,17.56
03/22/2012,2015,17.56,17.61,17.55,17.55
03/23/2012,300,17.61,17.64,17.61,17.64
03/23/2012,400,17.65,17.66,17.65,17.66
03/23/2012,500,17.66,17.68,17.66,17.68
03/23/2012,800,17.68,17.68,17.68,17.68
03/23/2012,900,17.68,17.68,17.66,17.66
03/23/2012,1100,17.63,17.63,17.63,17.63
03/23/2012,1200,17.63,17.63,17.63,17.63
03/23/2012,1400,17.68,17.68,17.68,17.68
03/23/2012,1500,17.68,17.68,17.61,17.61
03/23/2012,1700,17.61,17.72,17.61,17.68
03/23/2012,1800,17.68,17.84,17.61,17.72
03/23/2012,1900,17.72,17.72,17.66,17.66
03/23/2012,2000,17.68,17.82,17.68,17.73
03/23/2012,2015,17.73,17.75,17.73,17.75
03/26/2012,300,17.75,17.76,17.73,17.76
03/26/2012,400,17.77,17.77,17.76,17.76
03/26/2012,500,17.77,17.77,17.77,17.77
03/26/2012,600,17.77,17.77,17.77,17.77
03/26/2012,700,17.77,17.77,17.77,17.77
03/26/2012,1000,17.77,17.77,17.77,17.77
03/26/2012,1400,17.81,17.81,17.81,17.81
03/26/2012,1700,17.72,17.89,17.72,17.83
03/26/2012,1800,17.81,17.82,17.77,17.80
03/26/2012,1900,17.80,17.82,17.75,17.79
03/26/2012,2000,17.80,17.86,17.80,17.86
03/26/2012,2015,17.86,17.97,17.84,17.96
03/27/2012,300,17.84,17.92,17.84,17.92
03/27/2012,400,17.92,17.95,17.92,17.94
03/27/2012,600,17.94,17.94,17.90,17.90
03/27/2012,800,17.93,17.95,17.93,17.95
03/27/2012,900,17.95,17.95,17.95,17.95
03/27/2012,1000,17.95,17.95,17.95,17.95
03/27/2012,1100,17.95,17.97,17.95,17.97
03/27/2012,1200,17.97,17.97,17.95,17.95
03/27/2012,1300,17.97,17.97,17.97,17.97
03/27/2012,1400,17.97,17.98,17.96,17.98
03/27/2012,1700,17.95,18.04,17.95,18.02
03/27/2012,1800,18.02,18.16,18.02,18.14
03/27/2012,1900,18.14,18.36,18.14,18.23
03/27/2012,2000,18.22,18.41,18.21,18.31
03/27/2012,2015,18.27,18.31,18.22,18.25
03/28/2012,300,18.15,18.22,18.15,18.22
03/28/2012,400,18.20,18.24,18.20,18.24
03/28/2012,500,18.25,18.29,18.24,18.24
03/28/2012,600,18.29,18.30,18.25,18.25
03/28/2012,700,18.24,18.24,18.24,18.24
03/28/2012,800,18.29,18.31,18.29,18.31
03/28/2012,900,18.31,18.31,18.31,18.31
03/28/2012,1000,18.31,18.31,18.28,18.29
03/28/2012,1100,18.31,18.31,18.30,18.30
03/28/2012,1200,18.29,18.30,18.29,18.30
03/28/2012,1300,18.31,18.31,18.30,18.30
03/28/2012,1400,18.30,18.30,18.30,18.30
03/28/2012,1700,18.24,18.25,17.77,17.84
03/28/2012,1800,17.84,17.93,17.84,17.84
03/28/2012,1900,17.88,17.93,17.84,17.91
03/28/2012,2000,17.92,17.92,17.84,17.84
03/28/2012,2015,17.84,17.90,17.82,17.90
03/29/2012,400,17.91,17.92,17.91,17.92
03/29/2012,600,17.93,17.93,17.93,17.93
03/29/2012,700,17.92,17.93,17.92,17.93
03/29/2012,800,17.93,17.93,17.88,17.88
03/29/2012,900,17.89,17.89,17.89,17.89
03/29/2012,1000,17.89,17.90,17.88,17.90
03/29/2012,1100,17.95,17.95,17.95,17.95
03/29/2012,1200,17.90,17.90,17.90,17.90
03/29/2012,1400,17.94,17.94,17.90,17.90
03/29/2012,1500,17.94,17.95,17.94,17.95
03/29/2012,1700,17.91,18.22,17.90,18.09
03/29/2012,1800,18.07,18.11,18.02,18.06
03/29/2012,1900,18.05,18.11,18.01,18.11
03/29/2012,2000,18.07,18.15,18.03,18.09
03/29/2012,2015,18.07,18.09,18.00,18.02
03/30/2012,300,18.09,18.13,18.09,18.13
03/30/2012,400,18.13,18.13,18.10,18.11
03/30/2012,500,18.11,18.11,18.11,18.11
03/30/2012,600,18.11,18.11,18.11,18.11
03/30/2012,700,18.09,18.09,18.09,18.09
03/30/2012,900,18.09,18.11,18.09,18.11
03/30/2012,1000,18.11,18.18,18.11,18.18
03/30/2012,1400,18.15,18.16,18.15,18.15
03/30/2012,1500,18.15,18.19,18.15,18.19
03/30/2012,1700,18.16,18.18,17.61,17.62
03/30/2012,1800,17.65,17.92,17.61,17.92
03/30/2012,1900,17.93,18.07,17.91,18.02
03/30/2012,2000,18.05,18.05,17.84,17.88
03/30/2012,2015,17.90,18.05,17.84,17.84
04/02/2012,300,17.96,17.97,17.96,17.97
04/02/2012,400,17.97,17.97,17.97,17.97
04/02/2012,600,17.97,17.97,17.97,17.97
04/02/2012,800,17.97,17.97,17.97,17.97
04/02/2012,1000,17.97,18.00,17.97,18.00
04/02/2012,1100,17.99,17.99,17.99,17.99
04/02/2012,1200,18.00,18.00,18.00,18.00
04/02/2012,1300,18.00,18.02,17.99,17.99
04/02/2012,1400,17.96,17.96,17.96,17.96
04/02/2012,1500,17.97,17.97,17.95,17.95
04/02/2012,1700,17.95,17.95,17.73,17.77
04/02/2012,1800,17.80,17.96,17.70,17.95
04/02/2012,1900,17.93,18.07,17.92,18.02
04/02/2012,2000,18.02,18.07,17.95,17.98
04/02/2012,2015,18.01,18.06,17.99,17.99
04/03/2012,500,17.94,17.94,17.94,17.94
04/03/2012,700,17.99,17.99,17.99,17.99
04/03/2012,900,17.99,17.99,17.99,17.99
04/03/2012,1100,17.98,17.98,17.98,17.98
04/03/2012,1200,18.00,18.00,18.00,18.00
04/03/2012,1400,18.00,18.00,18.00,18.00
04/03/2012,1500,18.00,18.00,18.00,18.00
04/03/2012,1700,18.02,18.13,17.98,18.07
04/03/2012,1800,18.09,18.13,18.06,18.13
04/03/2012,1900,18.09,18.11,18.04,18.07
04/03/2012,2000,18.08,18.18,18.06,18.14
04/03/2012,2015,18.07,18.09,18.04,18.09
04/04/2012,300,18.09,18.09,18.09,18.09
04/04/2012,400,18.08,18.08,18.07,18.07
04/04/2012,1000,18.10,18.11,18.10,18.11
04/04/2012,1100,18.11,18.11,18.11,18.11
04/04/2012,1200,18.11,18.11,18.11,18.11
04/04/2012,1300,18.11,18.11,18.09,18.09
04/04/2012,1400,18.11,18.11,18.02,18.02
04/04/2012,1700,17.97,17.97,17.80,17.93
04/04/2012,1800,17.93,17.97,17.91,17.93
04/04/2012,1900,17.94,18.05,17.94,18.04
04/04/2012,2000,18.06,18.09,17.98,18.02
04/04/2012,2015,18.02,18.07,18.02,18.05
04/05/2012,300,18.05,18.05,18.05,18.05
04/05/2012,400,18.02,18.03,17.98,17.98
04/05/2012,500,17.97,17.98,17.97,17.98
04/05/2012,1200,17.99,17.99,17.99,17.99
04/05/2012,1300,18.07,18.07,18.00,18.00
04/05/2012,1400,17.98,17.98,17.98,17.98
04/05/2012,1700,18.02,18.17,18.02,18.06
04/05/2012,1800,18.06,18.09,18.06,18.07
04/05/2012,1900,18.07,18.11,18.06,18.09
04/05/2012,2000,18.11,18.22,18.11,18.20
04/05/2012,2015,18.20,18.20,18.15,18.20
04/09/2012,400,18.20,18.21,18.20,18.21
04/09/2012,500,18.22,18.22,18.22,18.22
04/09/2012,600,18.22,18.22,18.22,18.22
04/09/2012,1000,18.22,18.22,18.22,18.22
04/09/2012,1100,18.22,18.22,18.22,18.22
04/09/2012,1400,18.20,18.20,18.16,18.16
04/09/2012,1500,18.16,18.16,18.15,18.15
04/09/2012,1700,18.12,18.16,17.89,18.00
04/09/2012,1800,18.05,18.05,17.98,18.05
04/09/2012,1900,18.04,18.09,18.02,18.09
04/09/2012,2000,18.09,18.09,18.07,18.07
04/09/2012,2015,18.08,18.08,18.02,18.02
04/10/2012,500,18.02,18.02,18.02,18.02
04/10/2012,700,18.02,18.02,18.02,18.02
04/10/2012,800,18.02,18.02,18.01,18.01
04/10/2012,1100,18.01,18.06,18.01,18.02
04/10/2012,1500,18.01,18.01,17.98,17.98
04/10/2012,1700,17.98,18.05,17.82,17.95
04/10/2012,1800,17.95,18.04,17.95,18.00
04/10/2012,1900,17.99,17.99,17.75,17.95
04/10/2012,2000,17.93,18.11,17.91,18.11
04/10/2012,2015,18.11,18.13,17.97,18.02
04/11/2012,300,17.98,17.98,17.98,17.98
04/11/2012,500,17.98,17.98,17.98,17.98
04/11/2012,800,17.98,17.98,17.98,17.98
04/11/2012,1000,17.98,18.01,17.98,18.01
04/11/2012,1200,17.98,17.98,17.98,17.98
04/11/2012,1400,18.00,18.01,18.00,18.01
04/11/2012,1700,18.02,18.07,17.95,17.95
04/11/2012,1800,17.95,18.09,17.95,18.05
04/11/2012,1900,18.02,18.09,18.02,18.09
04/11/2012,2000,18.09,18.09,18.04,18.05
04/11/2012,2015,18.04,18.09,18.00,18.09
04/12/2012,300,18.14,18.15,18.14,18.14
04/12/2012,400,18.15,18.18,18.15,18.18
04/12/2012,600,18.16,18.16,18.13,18.13
04/12/2012,700,18.14,18.14,18.14,18.14
04/12/2012,800,18.11,18.16,18.11,18.16
04/12/2012,1000,18.18,18.18,18.18,18.18
04/12/2012,1100,18.18,18.18,18.18,18.18
04/12/2012,1200,18.18,18.18,18.18,18.18
04/12/2012,1300,18.18,18.18,18.18,18.18
04/12/2012,1400,18.16,18.20,18.16,18.20
04/12/2012,1500,18.20,18.22,18.20,18.22
04/12/2012,1700,18.20,18.58,18.20,18.32
04/12/2012,1800,18.34,18.48,18.32,18.38
04/12/2012,1900,18.39,18.42,18.35,18.39
04/12/2012,2000,18.40,18.45,18.33,18.45
04/12/2012,2015,18.45,18.52,18.45,18.52
04/13/2012,300,18.57,18.57,18.57,18.57
04/13/2012,400,18.56,18.56,18.56,18.56
04/13/2012,500,18.53,18.53,18.50,18.52
04/13/2012,600,18.54,18.54,18.54,18.54
04/13/2012,700,18.51,18.51,18.51,18.51
04/13/2012,800,18.55,18.56,18.50,18.50
04/13/2012,900,18.55,18.56,18.55,18.56
04/13/2012,1000,18.50,18.57,18.50,18.57
04/13/2012,1100,18.57,18.57,18.57,18.57
04/13/2012,1200,18.57,18.57,18.51,18.55
04/13/2012,1500,18.52,18.52,18.51,18.51
04/13/2012,1700,18.52,18.54,18.43,18.50
04/13/2012,1800,18.50,18.61,18.50,18.57
04/13/2012,1900,18.55,18.56,18.50,18.52
04/13/2012,2000,18.52,18.55,18.48,18.50
04/13/2012,2015,18.50,18.54,18.45,18.45
04/16/2012,300,18.47,18.47,18.43,18.43
04/16/2012,400,18.45,18.45,18.45,18.45
04/16/2012,700,18.43,18.43,18.43,18.43
04/16/2012,800,18.43,18.43,18.41,18.41
04/16/2012,900,18.41,18.47,18.41,18.47
04/16/2012,1100,18.47,18.47,18.47,18.47
04/16/2012,1200,18.41,18.41,18.41,18.41
04/16/2012,1400,18.41,18.43,18.41,18.43
04/16/2012,1500,18.40,18.40,18.40,18.40
04/16/2012,1700,18.40,18.54,18.40,18.48
04/16/2012,1800,18.48,18.55,18.47,18.52
04/16/2012,1900,18.52,18.57,18.43,18.52
04/16/2012,2000,18.55,18.59,18.48,18.57
04/16/2012,2015,18.57,18.59,18.53,18.57
04/17/2012,300,18.50,18.54,18.50,18.54
04/17/2012,400,18.54,18.56,18.54,18.55
04/17/2012,800,18.56,18.56,18.56,18.56
04/17/2012,900,18.57,18.57,18.57,18.57
04/17/2012,1100,18.57,18.58,18.57,18.58
04/17/2012,1200,18.58,18.59,18.58,18.59
04/17/2012,1300,18.59,18.59,18.57,18.57
04/17/2012,1400,18.57,18.63,18.57,18.63
04/17/2012,1500,18.63,18.64,18.63,18.64
04/17/2012,1700,18.65,18.75,18.61,18.75
04/17/2012,1800,18.75,18.75,18.64,18.68
04/17/2012,1900,18.68,18.70,18.66,18.70
04/17/2012,2000,18.70,18.72,18.68,18.72
04/17/2012,2015,18.72,18.73,18.67,18.67
04/18/2012,300,18.65,18.68,18.62,18.65
04/18/2012,400,18.62,18.64,18.61,18.64
04/18/2012,500,18.65,18.65,18.65,18.65
04/18/2012,800,18.61,18.61,18.61,18.61
04/18/2012,900,18.61,18.61,18.61,18.61
04/18/2012,1000,18.64,18.65,18.64,18.65
04/18/2012,1100,18.65,18.65,18.65,18.65
04/18/2012,1200,18.65,18.65,18.65,18.65
04/18/2012,1500,18.65,18.65,18.65,18.65
04/18/2012,1700,18.63,18.65,18.56,18.59
04/18/2012,1800,18.63,18.66,18.57,18.66
04/18/2012,1900,18.68,18.68,18.58,18.62
04/18/2012,2000,18.62,18.66,18.61,18.65
04/18/2012,2015,18.65,18.66,18.59,18.60
04/19/2012,400,18.56,18.56,18.56,18.56
04/19/2012,500,18.55,18.55,18.53,18.53
04/19/2012,800,18.57,18.57,18.56,18.56
04/19/2012,900,18.55,18.61,18.55,18.61
04/19/2012,1100,18.57,18.57,18.57,18.57
04/19/2012,1200,18.58,18.59,18.58,18.59
04/19/2012,1300,18.61,18.63,18.57,18.57
04/19/2012,1500,18.57,18.57,18.57,18.57
04/19/2012,1700,18.62,18.64,18.47,18.48
04/19/2012,1800,18.52,18.57,18.50,18.57
04/19/2012,1900,18.56,18.59,18.52,18.53
04/19/2012,2000,18.51,18.52,18.47,18.50
04/19/2012,2015,18.51,18.52,18.48,18.48
04/20/2012,400,18.41,18.41,18.41,18.41
04/20/2012,700,18.41,18.48,18.41,18.45
04/20/2012,900,18.45,18.45,18.45,18.45
04/20/2012,1100,18.41,18.41,18.41,18.41
04/20/2012,1200,18.41,18.45,18.41,18.45
04/20/2012,1300,18.48,18.50,18.48,18.50
04/20/2012,1400,18.50,18.50,18.50,18.50
04/20/2012,1700,18.52,18.61,18.43,18.50
04/20/2012,1800,18.50,18.52,18.43,18.49
04/20/2012,1900,18.50,18.65,18.50,18.65
04/20/2012,2000,18.65,18.73,18.64,18.69
04/20/2012,2015,18.69,18.69,18.59,18.65
04/23/2012,1000,18.57,18.57,18.50,18.50
04/23/2012,1100,18.59,18.61,18.59,18.61
04/23/2012,1300,18.52,18.52,18.52,18.52
04/23/2012,1400,18.56,18.57,18.56,18.57
04/23/2012,1700,18.57,18.73,18.45,18.66
04/23/2012,1800,18.68,18.82,18.68,18.72
04/23/2012,1900,18.75,18.80,18.75,18.80
04/23/2012,2000,18.83,18.83,18.80,18.81
04/23/2012,2015,18.75,18.82,18.73,18.82
04/24/2012,1200,18.81,18.81,18.81,18.81
04/24/2012,1400,18.82,18.84,18.82,18.84
04/24/2012,1500,18.82,18.82,18.82,18.82
04/24/2012,1700,18.83,18.86,18.81,18.84
04/24/2012,1800,18.84,18.84,18.75,18.80
04/24/2012,1900,18.79,18.79,18.75,18.78
04/24/2012,2000,18.78,18.79,18.73,18.78
04/24/2012,2015,18.80,18.82,18.75,18.77
04/25/2012,300,18.80,18.82,18.80,18.82
04/25/2012,800,18.82,18.82,18.80,18.80
04/25/2012,900,18.82,18.82,18.82,18.82
04/25/2012,1000,18.82,18.82,18.80,18.80
04/25/2012,1100,18.82,18.84,18.82,18.84
04/25/2012,1300,18.82,18.82,18.82,18.82
04/25/2012,1400,18.86,18.86,18.86,18.86
04/25/2012,1700,18.86,18.89,18.65,18.86
04/25/2012,1800,18.89,18.90,18.80,18.84
04/25/2012,1900,18.84,18.90,18.84,18.87
04/25/2012,2000,18.89,18.89,18.86,18.89
04/26/2012,300,18.86,18.86,18.86,18.86
04/26/2012,400,18.84,18.84,18.84,18.84
04/26/2012,500,18.88,18.88,18.88,18.88
04/26/2012,900,18.89,18.89,18.89,18.89
04/26/2012,1000,18.89,18.89,18.86,18.86
04/26/2012,1100,18.84,18.86,18.84,18.86
04/26/2012,1400,18.84,18.84,18.84,18.84
04/26/2012,1700,18.84,18.84,18.70,18.71
04/26/2012,1800,18.75,18.75,18.72,18.72
04/26/2012,1900,18.72,18.72,18.71,18.72
04/26/2012,2000,18.74,18.75,18.59,18.59
04/26/2012,2015,18.59,18.59,18.57,18.57
04/27/2012,300,18.55,18.55,18.55,18.55
04/27/2012,900,18.57,18.57,18.55,18.55
04/27/2012,1000,18.54,18.54,18.54,18.54
04/27/2012,1700,18.50,18.59,18.50,18.56
04/27/2012,1800,18.56,18.56,18.43,18.44
04/27/2012,1900,18.43,18.44,17.98,18.05
04/27/2012,2000,18.14,18.15,18.11,18.11
04/27/2012,2015,18.18,18.22,18.17,18.18
04/30/2012,300,18.14,18.18,18.14,18.18
04/30/2012,400,18.15,18.15,18.15,18.15
04/30/2012,500,18.16,18.18,18.16,18.18
04/30/2012,800,18.14,18.14,18.11,18.11
04/30/2012,900,18.17,18.18,18.17,18.18
04/30/2012,1000,18.13,18.20,18.13,18.20
04/30/2012,1200,18.20,18.20,18.20,18.20
04/30/2012,1300,18.19,18.20,18.18,18.18
04/30/2012,1400,18.13,18.14,18.11,18.14
04/30/2012,1500,18.11,18.11,18.11,18.11
04/30/2012,1700,17.98,18.09,17.98,18.09
04/30/2012,1800,18.09,18.14,18.03,18.07
04/30/2012,1900,18.06,18.13,18.02,18.07
04/30/2012,2000,18.07,18.14,18.05,18.10
04/30/2012,2015,18.11,18.11,17.98,17.99
05/01/2012,400,17.95,17.95,17.93,17.95
05/01/2012,500,17.93,17.93,17.93,17.93
05/01/2012,600,17.93,17.95,17.93,17.95
05/01/2012,700,17.93,17.93,17.93,17.93
05/01/2012,800,17.92,17.92,17.92,17.92
05/01/2012,900,17.91,17.91,17.89,17.90
05/01/2012,1000,17.89,17.89,17.89,17.89
05/01/2012,1100,17.88,17.88,17.88,17.88
05/01/2012,1200,17.88,17.88,17.88,17.88
05/01/2012,1300,17.88,17.88,17.88,17.88
05/01/2012,1400,17.86,17.92,17.82,17.92
05/01/2012,1700,17.88,17.88,17.72,17.82
05/01/2012,1800,17.80,17.92,17.77,17.87
05/01/2012,1900,17.88,17.89,17.82,17.82
05/01/2012,2000,17.83,18.01,17.82,17.98
05/01/2012,2015,17.97,17.97,17.86,17.91
05/02/2012,400,17.91,17.91,17.91,17.91
05/02/2012,900,17.86,17.87,17.86,17.87
05/02/2012,1000,17.87,17.91,17.82,17.91
05/02/2012,1100,17.83,17.83,17.83,17.83
05/02/2012,1200,17.88,17.88,17.88,17.88
05/02/2012,1400,17.89,17.90,17.86,17.86
05/02/2012,1500,17.89,17.90,17.89,17.90
05/02/2012,1700,17.88,17.95,17.82,17.84
05/02/2012,1800,17.86,18.00,17.86,17.86
05/02/2012,1900,17.88,17.90,17.82,17.82
05/02/2012,2000,17.82,17.82,17.76,17.79
05/02/2012,2015,17.76,17.78,17.72,17.72
05/03/2012,300,17.75,17.79,17.75,17.75
05/03/2012,400,17.75,17.80,17.75,17.80
05/03/2012,500,17.77,17.77,17.75,17.77
05/03/2012,600,17.79,17.79,17.79,17.79
05/03/2012,700,17.78,17.78,17.78,17.78
05/03/2012,800,17.77,17.79,17.77,17.79
05/03/2012,1000,17.79,17.79,17.79,17.79
05/03/2012,1100,17.77,17.77,17.76,17.76
05/03/2012,1400,17.75,17.77,17.75,17.77
05/03/2012,1700,17.81,17.92,17.81,17.86
05/03/2012,1800,17.88,17.90,17.84,17.86
05/03/2012,1900,17.85,18.08,17.82,18.04
05/03/2012,2000,18.05,18.12,17.93,18.04
05/03/2012,2015,18.06,18.07,18.02,18.07
05/04/2012,300,18.07,18.09,18.07,18.07
05/04/2012,500,18.04,18.04,18.04,18.04
05/04/2012,600,18.04,18.04,18.04,18.04
05/04/2012,700,18.04,18.04,18.04,18.04
05/04/2012,1000,18.04,18.04,18.04,18.04
05/04/2012,1100,18.04,18.05,18.04,18.05
05/04/2012,1200,18.07,18.07,18.07,18.07
05/04/2012,1300,18.05,18.05,18.05,18.05
05/04/2012,1400,18.07,18.07,18.07,18.07
05/04/2012,1700,18.00,18.03,17.91,17.96
05/04/2012,1800,17.94,17.94,17.82,17.83
05/04/2012,1900,17.84,17.97,17.84,17.91
05/04/2012,2000,17.91,18.07,17.91,18.02
05/04/2012,2015,18.02,18.09,18.02,18.07
05/07/2012,300,18.03,18.03,18.03,18.03
05/07/2012,400,18.01,18.01,17.99,17.99
05/07/2012,500,17.99,17.99,17.99,17.99
05/07/2012,600,18.02,18.02,18.02,18.02
05/07/2012,800,17.99,17.99,17.99,17.99
05/07/2012,1000,17.98,17.98,17.98,17.98
05/07/2012,1100,17.98,17.98,17.98,17.98
05/07/2012,1400,18.00,18.04,18.00,18.04
05/07/2012,1500,18.04,18.04,18.04,18.04
05/07/2012,1700,18.04,18.06,17.99,17.99
05/07/2012,1800,17.98,17.99,17.97,17.98
05/07/2012,1900,17.97,18.05,17.95,18.04
05/07/2012,2000,18.05,18.07,18.04,18.04
05/07/2012,2015,18.07,18.09,18.07,18.09
05/08/2012,300,18.18,18.20,18.18,18.20
05/08/2012,400,18.16,18.16,18.16,18.16
05/08/2012,500,18.14,18.14,18.14,18.14
05/08/2012,600,18.16,18.16,18.16,18.16
05/08/2012,700,18.16,18.16,18.16,18.16
05/08/2012,1000,18.14,18.14,18.13,18.13
05/08/2012,1300,18.13,18.13,18.04,18.09
05/08/2012,1400,18.07,18.16,18.07,18.11
05/08/2012,1700,18.15,18.20,18.15,18.17
05/08/2012,1800,18.16,18.16,18.07,18.09
05/08/2012,1900,18.09,18.16,18.08,18.16
05/08/2012,2000,18.16,18.20,18.16,18.17
05/08/2012,2015,18.16,18.18,18.16,18.18
05/09/2012,300,18.19,18.19,18.19,18.19
05/09/2012,500,18.18,18.18,18.18,18.18
05/09/2012,1000,18.18,18.18,18.15,18.15
05/09/2012,1100,18.20,18.20,18.20,18.20
05/09/2012,1200,18.17,18.17,18.15,18.15
05/09/2012,1400,18.14,18.14,18.09,18.09
05/09/2012,1700,18.06,18.15,18.05,18.15
05/09/2012,1800,18.14,18.31,18.14,18.31
05/09/2012,1900,18.31,18.34,18.23,18.25
05/09/2012,2000,18.25,18.32,18.25,18.28
05/09/2012,2015,18.27,18.28,18.25,18.27
05/10/2012,300,18.27,18.27,18.27,18.27
05/10/2012,500,18.27,18.27,18.25,18.25
05/10/2012,800,18.27,18.27,18.27,18.27
05/10/2012,900,18.29,18.29,18.29,18.29
05/10/2012,1200,18.30,18.30,18.29,18.29
05/10/2012,1300,18.29,18.31,18.29,18.30
05/10/2012,1400,18.29,18.29,18.27,18.27
05/10/2012,1500,18.27,18.27,18.27,18.27
05/10/2012,1700,18.39,18.51,18.32,18.51
05/10/2012,1800,18.50,18.57,18.45,18.46
05/10/2012,1900,18.46,18.54,18.43,18.54
05/10/2012,2000,18.55,18.61,18.48,18.61
05/10/2012,2015,18.61,18.70,18.61,18.63
05/11/2012,400,18.65,18.67,18.63,18.64
05/11/2012,500,18.63,18.68,18.63,18.68
05/11/2012,600,18.70,18.70,18.63,18.63
05/11/2012,700,18.70,18.70,18.69,18.70
05/11/2012,800,18.70,18.70,18.69,18.69
05/11/2012,900,18.68,18.68,18.66,18.68
05/11/2012,1000,18.69,18.70,18.68,18.68
05/11/2012,1100,18.68,18.68,18.68,18.68
05/11/2012,1200,18.68,18.68,18.65,18.65
05/11/2012,1300,18.66,18.66,18.66,18.66
05/11/2012,1400,18.66,18.66,18.66,18.66
05/11/2012,1500,18.63,18.63,18.61,18.61
05/11/2012,1700,18.57,18.61,18.52,18.61
05/11/2012,1800,18.59,18.77,18.55,18.66
05/11/2012,1900,18.63,18.73,18.57,18.62
05/11/2012,2000,18.61,18.68,18.61,18.66
05/11/2012,2015,18.65,18.66,18.57,18.61
05/14/2012,300,18.54,18.54,18.54,18.54
05/14/2012,400,18.58,18.59,18.58,18.59
05/14/2012,600,18.58,18.58,18.58,18.58
05/14/2012,900,18.59,18.59,18.59,18.59
05/14/2012,1000,18.58,18.59,18.58,18.59
05/14/2012,1100,18.59,18.59,18.59,18.59
05/14/2012,1200,18.56,18.56,18.52,18.52
05/14/2012,1300,18.52,18.52,18.45,18.45
05/14/2012,1400,18.45,18.50,18.45,18.50
05/14/2012,1500,18.45,18.45,18.45,18.45
05/14/2012,1700,18.42,18.55,18.36,18.52
05/14/2012,1800,18.50,18.64,18.50,18.59
05/14/2012,1900,18.59,18.60,18.56,18.57
05/14/2012,2000,18.57,18.59,18.50,18.52
05/14/2012,2015,18.53,18.55,18.45,18.48
05/15/2012,300,18.48,18.50,18.42,18.47
05/15/2012,700,18.43,18.43,18.43,18.43
05/15/2012,900,18.44,18.44,18.44,18.44
05/15/2012,1000,18.43,18.56,18.43,18.53
05/15/2012,1200,18.52,18.52,18.52,18.52
05/15/2012,1300,18.45,18.45,18.40,18.40
05/15/2012,1400,18.43,18.43,18.43,18.43
05/15/2012,1500,18.51,18.51,18.51,18.51
05/15/2012,1700,18.48,18.56,18.43,18.56
05/15/2012,1800,18.52,18.56,18.39,18.56
05/15/2012,1900,18.56,18.57,18.48,18.50
05/15/2012,2000,18.50,18.51,18.41,18.47
05/15/2012,2015,18.41,18.43,18.24,18.35
05/16/2012,300,18.29,18.29,18.25,18.25
05/16/2012,400,18.25,18.30,18.25,18.26
05/16/2012,500,18.31,18.31,18.31,18.31
05/16/2012,700,18.26,18.26,18.23,18.23
05/16/2012,800,18.23,18.23,18.22,18.22
05/16/2012,900,18.21,18.21,18.20,18.20
05/16/2012,1000,18.20,18.20,18.19,18.19
05/16/2012,1100,18.20,18.20,18.20,18.20
05/16/2012,1200,18.20,18.20,18.19,18.19
05/16/2012,1300,18.19,18.19,18.14,18.16
05/16/2012,1400,18.16,18.18,18.15,18.15
05/16/2012,1700,18.18,18.25,18.15,18.23
05/16/2012,1800,18.22,18.23,18.16,18.16
05/16/2012,1900,18.16,18.18,18.09,18.10
05/16/2012,2000,18.09,18.10,17.93,17.98
05/16/2012,2015,18.00,18.03,17.98,18.00
05/17/2012,300,18.06,18.07,18.04,18.04
05/17/2012,400,18.07,18.11,18.07,18.11
05/17/2012,500,18.07,18.09,18.07,18.09
05/17/2012,600,18.11,18.11,18.11,18.11
05/17/2012,700,18.05,18.05,18.05,18.05
05/17/2012,800,18.05,18.05,18.05,18.05
05/17/2012,900,18.05,18.05,18.05,18.05
05/17/2012,1000,18.05,18.05,18.04,18.04
05/17/2012,1200,18.04,18.04,18.04,18.04
05/17/2012,1300,18.03,18.03,18.03,18.03
05/17/2012,1400,18.03,18.09,18.03,18.09
05/17/2012,1700,18.08,18.11,18.04,18.10
05/17/2012,1800,18.11,18.19,18.11,18.13
05/17/2012,1900,18.13,18.13,18.09,18.09
05/17/2012,2000,18.09,18.18,18.09,18.13
05/17/2012,2015,18.15,18.15,18.13,18.15
05/18/2012,400,18.11,18.11,18.07,18.07
05/18/2012,600,18.09,18.09,18.09,18.09
05/18/2012,700,18.09,18.09,18.09,18.09
05/18/2012,800,18.11,18.11,18.11,18.11
05/18/2012,900,18.11,18.11,18.11,18.11
05/18/2012,1000,18.13,18.13,18.11,18.11
05/18/2012,1200,18.12,18.12,18.11,18.11
05/18/2012,1300,18.11,18.13,18.11,18.13
05/18/2012,1500,18.13,18.14,18.13,18.13
05/18/2012,1700,18.13,18.13,18.11,18.11
05/18/2012,1800,18.11,18.12,18.09,18.12
05/18/2012,1900,18.12,18.12,18.09,18.10
05/18/2012,2000,18.09,18.09,18.00,18.00
05/18/2012,2015,18.00,18.05,18.00,18.05
05/21/2012,300,18.08,18.09,18.07,18.09
05/21/2012,400,18.09,18.16,18.09,18.14
05/21/2012,500,18.11,18.11,18.11,18.11
05/21/2012,800,18.09,18.09,18.07,18.07
05/21/2012,1000,18.11,18.15,18.11,18.15
05/21/2012,1200,18.15,18.15,18.15,18.15
05/21/2012,1300,18.15,18.15,18.08,18.08
05/21/2012,1400,18.14,18.14,18.14,18.14
05/21/2012,1500,18.14,18.34,18.14,18.27
05/21/2012,1600,18.20,18.23,18.16,18.23
05/21/2012,1700,18.26,18.27,18.17,18.24
05/21/2012,1800,18.20,18.21,18.16,18.20
05/21/2012,1900,18.20,18.22,18.18,18.20
05/21/2012,2000,18.20,18.27,18.20,18.27
05/21/2012,2015,18.27,18.32,18.27,18.30
05/22/2012,900,18.30,18.30,18.30,18.30
05/22/2012,1000,18.28,18.28,18.26,18.26
05/22/2012,1100,18.27,18.30,18.25,18.25
05/22/2012,1300,18.26,18.26,18.25,18.25
05/22/2012,1400,18.25,18.25,18.25,18.25
05/22/2012,1500,18.26,18.30,18.26,18.30
05/22/2012,1600,18.27,18.36,18.27,18.35
05/22/2012,1700,18.29,18.30,18.19,18.23
05/22/2012,1800,18.23,18.28,18.23,18.28
05/22/2012,1900,18.25,18.25,18.16,18.16
05/22/2012,2000,18.19,18.22,18.11,18.11
05/22/2012,2015,18.11,18.18,18.08,18.17
05/23/2012,300,18.23,18.25,18.23,18.25
05/23/2012,400,18.20,18.23,18.20,18.20
05/23/2012,500,18.21,18.21,18.21,18.21
05/23/2012,600,18.20,18.20,18.20,18.20
05/23/2012,700,18.19,18.19,18.19,18.19
05/23/2012,800,18.18,18.18,18.18,18.18
05/23/2012,1000,18.18,18.18,18.18,18.18
05/23/2012,1100,18.18,18.18,18.18,18.18
05/23/2012,1200,18.18,18.18,18.18,18.18
05/23/2012,1300,18.18,18.18,18.18,18.18
05/23/2012,1400,18.18,18.18,18.18,18.18
05/23/2012,1500,18.18,18.18,18.15,18.15
05/23/2012,1600,18.16,18.21,18.14,18.18
05/23/2012,1700,18.18,18.23,18.09,18.15
05/23/2012,1800,18.13,18.17,18.08,18.11
05/23/2012,1900,18.09,18.15,18.00,18.00
05/23/2012,2000,18.00,18.02,17.89,17.97
05/23/2012,2015,17.96,18.00,17.93,17.93
05/24/2012,300,18.00,18.01,18.00,18.01
05/24/2012,400,18.02,18.02,18.02,18.02
05/24/2012,500,18.02,18.02,18.02,18.02
05/24/2012,900,18.01,18.01,18.01,18.01
05/24/2012,1000,18.03,18.04,18.01,18.01
05/24/2012,1100,18.01,18.01,18.00,18.00
05/24/2012,1200,18.00,18.00,17.98,17.98
05/24/2012,1300,18.04,18.04,18.04,18.04
05/24/2012,1500,18.02,18.07,18.02,18.07
05/24/2012,1600,18.07,18.09,18.02,18.02
05/24/2012,1700,18.02,18.04,17.94,17.95
05/24/2012,1800,17.95,17.98,17.93,17.96
05/24/2012,1900,17.98,18.00,17.95,17.97
05/24/2012,2000,17.95,17.95,17.63,17.77
05/24/2012,2015,17.78,17.84,17.75,17.77
05/25/2012,300,17.74,17.79,17.70,17.72
05/25/2012,400,17.73,17.73,17.72,17.72
05/25/2012,500,17.70,17.73,17.70,17.73
05/25/2012,700,17.70,17.72,17.68,17.68
05/25/2012,800,17.68,17.70,17.68,17.70
05/25/2012,900,17.72,17.72,17.72,17.72
05/25/2012,1000,17.70,17.73,17.70,17.73
05/25/2012,1100,17.73,17.76,17.73,17.76
05/25/2012,1500,17.70,17.73,17.69,17.69
05/25/2012,1600,17.68,17.70,17.65,17.67
05/25/2012,1700,17.66,17.74,17.66,17.73
05/25/2012,1800,17.73,17.73,17.63,17.67
05/25/2012,1900,17.65,17.65,17.38,17.39
05/25/2012,2000,17.40,17.50,17.36,17.42
05/25/2012,2015,17.39,17.43,17.37,17.43
05/29/2012,300,17.41,17.46,17.40,17.43
05/29/2012,400,17.43,17.43,17.41,17.41
05/29/2012,500,17.43,17.44,17.43,17.44
05/29/2012,800,17.44,17.44,17.44,17.44
05/29/2012,900,17.44,17.44,17.43,17.43
05/29/2012,1000,17.43,17.43,17.41,17.43
05/29/2012,1100,17.41,17.41,17.41,17.41
05/29/2012,1200,17.40,17.40,17.40,17.40
05/29/2012,1400,17.39,17.42,17.39,17.42
05/29/2012,1500,17.42,17.42,17.38,17.38
05/29/2012,1600,17.42,17.42,17.41,17.41
05/29/2012,1700,17.41,17.43,17.24,17.25
05/29/2012,1800,17.27,17.31,17.22,17.31
05/29/2012,1900,17.27,17.29,17.22,17.22
05/29/2012,2000,17.23,17.24,17.14,17.14
05/29/2012,2015,17.14,17.15,17.11,17.11
05/30/2012,400,17.18,17.18,17.16,17.16
05/30/2012,500,17.15,17.15,17.14,17.14
05/30/2012,600,17.13,17.13,17.13,17.13
05/30/2012,900,17.15,17.15,17.15,17.15
05/30/2012,1000,17.13,17.13,17.11,17.11
05/30/2012,1100,17.11,17.11,17.11,17.11
05/30/2012,1200,17.11,17.11,17.11,17.11
05/30/2012,1300,17.11,17.11,17.11,17.11
05/30/2012,1400,17.14,17.15,17.14,17.15
05/30/2012,1500,17.12,17.15,17.11,17.15
05/30/2012,1600,17.14,17.19,17.13,17.19
05/30/2012,1700,17.19,17.27,17.18,17.21
05/30/2012,1800,17.20,17.30,17.12,17.15
05/30/2012,1900,17.15,17.18,17.13,17.14
05/30/2012,2000,17.12,17.18,17.11,17.13
05/30/2012,2015,17.15,17.18,17.11,17.16
05/31/2012,300,17.19,17.19,17.19,17.19
05/31/2012,400,17.20,17.20,17.20,17.20
05/31/2012,500,17.20,17.20,17.20,17.20
05/31/2012,900,17.16,17.16,17.16,17.16
05/31/2012,1300,17.16,17.16,17.16,17.16
05/31/2012,1400,17.21,17.21,17.21,17.21
05/31/2012,1500,17.15,17.15,17.15,17.15
05/31/2012,1600,17.20,17.20,17.20,17.20
05/31/2012,1700,17.18,17.22,17.11,17.11
05/31/2012,1800,17.12,17.13,17.10,17.11
05/31/2012,1900,17.11,17.16,17.10,17.16
05/31/2012,2000,17.14,17.16,17.14,17.15
05/31/2012,2015,17.15,17.18,17.09,17.18
06/01/2012,300,17.15,17.20,17.15,17.20
06/01/2012,400,17.17,17.18,17.17,17.18
06/01/2012,500,17.15,17.15,17.15,17.15
06/01/2012,600,17.15,17.15,17.15,17.15
06/01/2012,700,17.15,17.15,17.15,17.15
06/01/2012,800,17.15,17.15,17.15,17.15
06/01/2012,900,17.14,17.14,17.14,17.14
06/01/2012,1000,17.13,17.13,17.13,17.13
06/01/2012,1100,17.13,17.13,17.13,17.13
06/01/2012,1200,17.11,17.11,17.09,17.09
06/01/2012,1300,17.08,17.08,17.02,17.07
06/01/2012,1400,17.07,17.07,17.03,17.03
06/01/2012,1500,17.02,17.06,17.01,17.02
06/01/2012,1600,17.01,17.09,17.01,17.06
06/01/2012,1700,17.06,17.06,17.00,17.00
06/01/2012,1800,17.00,17.05,17.00,17.05
06/01/2012,1900,17.02,17.05,17.00,17.00
06/01/2012,2000,17.00,17.00,16.95,16.96
06/01/2012,2015,16.96,16.97,16.91,16.91
06/04/2012,300,16.91,16.91,16.91,16.91
06/04/2012,400,16.91,16.91,16.90,16.90
06/04/2012,600,16.90,16.90,16.90,16.90
06/04/2012,700,16.90,16.90,16.90,16.90
06/04/2012,900,16.90,16.90,16.90,16.90
06/04/2012,1000,16.90,16.90,16.90,16.90
06/04/2012,1100,16.90,16.91,16.90,16.91
06/04/2012,1300,16.90,16.90,16.90,16.90
06/04/2012,1400,16.92,16.93,16.92,16.92
06/04/2012,1600,16.92,16.93,16.91,16.92
06/04/2012,1700,16.90,16.90,16.81,16.81
06/04/2012,1800,16.81,16.82,16.77,16.77
06/04/2012,1900,16.77,16.77,16.66,16.70
06/04/2012,2000,16.70,16.77,16.70,16.72
06/04/2012,2015,16.72,16.73,16.63,16.66
06/05/2012,300,16.70,16.72,16.70,16.70
06/05/2012,400,16.68,16.68,16.68,16.68
06/05/2012,500,16.68,16.68,16.68,16.68
06/05/2012,600,16.68,16.70,16.68,16.70
06/05/2012,700,16.70,16.70,16.70,16.70
06/05/2012,800,16.68,16.68,16.68,16.68
06/05/2012,900,16.67,16.67,16.65,16.65
06/05/2012,1000,16.65,16.65,16.65,16.65
06/05/2012,1200,16.65,16.68,16.64,16.68
06/05/2012,1300,16.70,16.77,16.70,16.76
06/05/2012,1400,16.73,16.74,16.71,16.71
06/05/2012,1500,16.72,16.73,16.70,16.72
06/05/2012,1600,16.73,16.73,16.68,16.68
06/05/2012,1700,16.68,16.71,16.60,16.61
06/05/2012,1800,16.61,16.72,16.61,16.66
06/05/2012,1900,16.66,16.71,16.66,16.68
06/05/2012,2000,16.68,16.70,16.66,16.70
06/05/2012,2015,16.68,16.68,16.66,16.68
06/06/2012,300,16.77,16.80,16.73,16.79
06/06/2012,500,16.77,16.77,16.77,16.77
06/06/2012,600,16.79,16.82,16.79,16.81
06/06/2012,700,16.79,16.80,16.78,16.79
06/06/2012,800,16.78,16.81,16.77,16.81
06/06/2012,900,16.81,16.81,16.81,16.81
06/06/2012,1100,16.81,16.81,16.81,16.81
06/06/2012,1200,16.81,16.84,16.81,16.84
06/06/2012,1300,16.85,16.85,16.84,16.84
06/06/2012,1400,16.84,16.98,16.80,16.91
06/06/2012,1500,16.89,16.91,16.86,16.89
06/06/2012,1600,16.84,16.89,16.82,16.89
06/06/2012,1700,16.93,16.96,16.85,16.85
06/06/2012,1800,16.88,17.00,16.86,17.00
06/06/2012,1900,17.00,17.00,16.88,16.88
06/06/2012,2000,16.88,16.91,16.86,16.91
06/06/2012,2015,16.91,16.95,16.91,16.95
06/07/2012,300,16.94,16.95,16.94,16.95
06/07/2012,500,16.96,16.96,16.92,16.92
06/07/2012,900,16.95,16.97,16.95,16.97
06/07/2012,1000,16.97,16.97,16.97,16.97
06/07/2012,1100,16.97,16.98,16.97,16.97
06/07/2012,1200,16.98,16.98,16.98,16.98
06/07/2012,1400,17.00,17.02,16.98,17.00
06/07/2012,1500,17.00,17.02,16.98,16.98
06/07/2012,1600,16.98,17.09,16.95,17.02
06/07/2012,1700,17.02,17.05,16.97,17.02
06/07/2012,1800,17.02,17.04,17.00,17.04
06/07/2012,1900,17.03,17.09,17.00,17.09
06/07/2012,2000,17.04,17.13,17.02,17.11
06/07/2012,2015,17.05,17.13,17.05,17.09
06/08/2012,300,17.11,17.11,17.11,17.11
06/08/2012,400,17.07,17.07,17.07,17.07
06/08/2012,500,17.07,17.07,17.05,17.05
06/08/2012,600,17.05,17.05,17.05,17.05
06/08/2012,800,17.05,17.05,17.02,17.02
06/08/2012,900,17.06,17.06,17.06,17.06
06/08/2012,1000,17.06,17.06,17.02,17.06
06/08/2012,1100,17.02,17.02,17.00,17.00
06/08/2012,1200,17.05,17.07,17.04,17.04
06/08/2012,1300,17.04,17.04,17.04,17.04
06/08/2012,1400,17.07,17.09,17.07,17.07
06/08/2012,1500,17.08,17.08,17.08,17.08
06/08/2012,1600,17.03,17.07,17.00,17.03
06/08/2012,1700,17.00,17.04,16.91,16.95
06/08/2012,1800,16.95,17.05,16.91,16.93
06/08/2012,1900,16.91,16.96,16.91,16.95
06/08/2012,2000,16.95,16.97,16.95,16.95
06/08/2012,2015,16.97,16.98,16.93,16.93
06/11/2012,300,17.07,17.10,17.07,17.09
06/11/2012,400,17.10,17.11,17.09,17.09
06/11/2012,600,17.11,17.11,17.11,17.11
06/11/2012,700,17.11,17.11,17.11,17.11
06/11/2012,900,17.07,17.07,17.05,17.05
06/11/2012,1000,17.09,17.09,17.09,17.09
06/11/2012,1400,17.06,17.06,17.06,17.06
06/11/2012,1500,17.08,17.09,17.04,17.04
06/11/2012,1600,17.06,17.06,17.02,17.02
06/11/2012,1700,17.02,17.05,16.97,17.01
06/11/2012,1800,17.00,17.00,16.90,16.93
06/11/2012,1900,16.93,16.98,16.91,16.91
06/11/2012,2000,16.93,16.93,16.89,16.91
06/11/2012,2015,16.91,16.95,16.89,16.91
06/12/2012,300,16.86,16.86,16.86,16.86
06/12/2012,400,16.88,16.88,16.88,16.88
06/12/2012,500,16.89,16.89,16.89,16.89
06/12/2012,800,16.88,16.88,16.88,16.88
06/12/2012,900,16.88,16.88,16.88,16.88
06/12/2012,1000,16.86,16.86,16.86,16.86
06/12/2012,1200,16.88,16.90,16.88,16.89
06/12/2012,1300,16.88,16.88,16.84,16.88
06/12/2012,1500,16.88,16.97,16.88,16.93
06/12/2012,1600,16.95,17.05,16.93,16.98
06/12/2012,1700,16.98,16.98,16.96,16.97
06/12/2012,1800,16.98,17.02,16.98,17.00
06/12/2012,1900,17.00,17.00,17.00,17.00
06/12/2012,2000,17.01,17.02,16.96,16.98
06/12/2012,2015,16.98,16.98,16.97,16.97
06/13/2012,400,17.01,17.01,17.01,17.01
06/13/2012,500,17.00,17.00,17.00,17.00
06/13/2012,800,17.03,17.03,17.00,17.00
06/13/2012,900,17.03,17.03,17.03,17.03
06/13/2012,1000,17.04,17.04,17.04,17.04
06/13/2012,1300,17.00,17.00,17.00,17.00
06/13/2012,1400,17.02,17.02,16.99,16.99
06/13/2012,1500,16.98,16.98,16.96,16.96
06/13/2012,1600,16.95,16.95,16.92,16.93
06/13/2012,1700,16.92,16.92,16.86,16.87
06/13/2012,1800,16.87,16.91,16.87,16.88
06/13/2012,1900,16.88,16.90,16.88,16.90
06/13/2012,2000,16.89,16.89,16.86,16.86
06/13/2012,2015,16.86,16.86,16.75,16.75
06/14/2012,300,16.80,16.81,16.80,16.81
06/14/2012,400,16.81,16.81,16.81,16.81
06/14/2012,700,16.79,16.79,16.77,16.79
06/14/2012,1000,16.75,16.75,16.75,16.75
06/14/2012,1200,16.75,16.75,16.75,16.75
06/14/2012,1300,16.75,16.75,16.73,16.75
06/14/2012,1400,16.75,16.75,16.75,16.75
06/14/2012,1500,16.73,16.73,16.70,16.70
06/14/2012,1600,16.70,16.89,16.70,16.86
06/14/2012,1700,16.84,16.86,16.75,16.75
06/14/2012,1800,16.75,16.79,16.75,16.75
06/14/2012,1900,16.75,16.76,16.75,16.76
06/14/2012,2000,16.75,16.75,16.73,16.73
06/14/2012,2015,16.80,16.86,16.80,16.83
06/15/2012,400,16.89,16.89,16.89,16.89
06/15/2012,700,16.87,16.87,16.87,16.87
06/15/2012,900,16.90,16.90,16.90,16.90
06/15/2012,1000,16.90,16.91,16.90,16.91
06/15/2012,1100,16.91,16.91,16.90,16.91
06/15/2012,1300,16.87,16.87,16.87,16.87
06/15/2012,1400,16.91,16.91,16.87,16.87
06/15/2012,1600,16.86,16.86,16.83,16.83
06/15/2012,1700,16.84,16.86,16.80,16.80
06/15/2012,1800,16.80,16.81,16.75,16.79
06/15/2012,1900,16.79,16.79,16.75,16.75
06/15/2012,2000,16.78,16.84,16.77,16.82
06/15/2012,2015,16.82,16.82,16.77,16.82
06/18/2012,300,16.86,16.86,16.86,16.86
06/18/2012,400,16.88,16.88,16.88,16.88
06/18/2012,500,16.88,16.88,16.88,16.88
06/18/2012,900,16.84,16.84,16.84,16.84
06/18/2012,1100,16.83,16.83,16.83,16.83
06/18/2012,1500,16.83,16.83,16.83,16.83
06/18/2012,1600,16.82,16.86,16.80,16.86
06/18/2012,1700,16.88,16.88,16.75,16.79
06/18/2012,1800,16.81,16.91,16.81,16.89
06/18/2012,1900,16.88,16.93,16.88,16.89
06/18/2012,2000,16.89,16.89,16.83,16.83
06/18/2012,2015,16.84,16.95,16.84,16.93
06/19/2012,300,16.95,17.00,16.95,17.00
06/19/2012,400,17.00,17.00,17.00,17.00
06/19/2012,800,16.99,17.00,16.99,17.00
06/19/2012,900,17.00,17.00,17.00,17.00
06/19/2012,1200,17.00,17.00,17.00,17.00
06/19/2012,1400,17.00,17.09,17.00,17.06
06/19/2012,1500,17.07,17.11,17.05,17.11
06/19/2012,1600,17.09,17.25,17.09,17.22
06/19/2012,1700,17.23,17.40,17.22,17.40
06/19/2012,1800,17.40,17.43,17.36,17.36
06/19/2012,1900,17.34,17.38,17.32,17.38
06/19/2012,2000,17.34,17.41,17.34,17.40
06/19/2012,2015,17.40,17.40,17.34,17.36
06/20/2012,300,17.30,17.30,17.30,17.30
06/20/2012,400,17.31,17.31,17.31,17.31
06/20/2012,500,17.35,17.35,17.33,17.33
06/20/2012,700,17.34,17.38,17.34,17.36
06/20/2012,800,17.38,17.39,17.38,17.39
06/20/2012,900,17.39,17.39,17.39,17.39
06/20/2012,1000,17.40,17.40,17.40,17.40
06/20/2012,1100,17.40,17.40,17.40,17.40
06/20/2012,1200,17.41,17.41,17.41,17.41
06/20/2012,1300,17.38,17.38,17.38,17.38
06/20/2012,1400,17.40,17.40,17.40,17.40
06/20/2012,1500,17.37,17.37,17.34,17.34
06/20/2012,1600,17.39,17.41,17.33,17.35
06/20/2012,1700,17.36,17.57,17.36,17.45
06/20/2012,1800,17.43,17.43,17.27,17.34
06/20/2012,1900,17.33,17.33,17.27,17.30
06/20/2012,2000,17.33,17.45,17.33,17.39
06/20/2012,2015,17.43,17.43,17.35,17.41
06/21/2012,400,17.29,17.31,17.29,17.31
06/21/2012,500,17.29,17.29,17.27,17.28
06/21/2012,1000,17.27,17.27,17.25,17.25
06/21/2012,1100,17.25,17.25,17.25,17.25
06/21/2012,1200,17.25,17.25,17.25,17.25
06/21/2012,1300,17.30,17.32,17.30,17.32
06/21/2012,1400,17.31,17.37,17.31,17.37
06/21/2012,1500,17.38,17.43,17.38,17.39
06/21/2012,1600,17.43,17.49,17.39,17.39
06/21/2012,1700,17.38,17.48,17.32,17.48
06/21/2012,1800,17.48,17.50,17.34,17.38
06/21/2012,1900,17.34,17.39,17.29,17.31
06/21/2012,2000,17.28,17.31,17.25,17.27
06/21/2012,2015,17.27,17.27,17.19,17.19
06/22/2012,300,17.18,17.18,17.18,17.18
06/22/2012,700,17.17,17.18,17.17,17.18
06/22/2012,800,17.20,17.20,17.16,17.16
06/22/2012,900,17.16,17.16,17.16,17.16
06/22/2012,1200,17.16,17.16,17.16,17.16
06/22/2012,1300,17.20,17.21,17.20,17.21
06/22/2012,1400,17.25,17.27,17.25,17.27
06/22/2012,1500,17.24,17.24,17.23,17.23
06/22/2012,1600,17.22,17.42,17.22,17.42
06/22/2012,1700,17.38,17.47,17.35,17.37
06/22/2012,1800,17.36,17.38,17.32,17.38
06/22/2012,1900,17.38,17.43,17.32,17.34
06/22/2012,2000,17.34,17.37,17.33,17.36
06/22/2012,2015,17.34,17.37,17.32,17.32
06/25/2012,400,17.43,17.43,17.43,17.43
06/25/2012,800,17.48,17.48,17.48,17.48
06/25/2012,900,17.44,17.44,17.44,17.44
06/25/2012,1600,17.48,17.50,17.48,17.50
06/25/2012,1700,17.50,17.57,17.48,17.48
06/25/2012,1800,17.48,17.57,17.44,17.50
06/25/2012,1900,17.50,17.52,17.50,17.52
06/25/2012,2000,17.40,17.45,17.34,17.45
06/25/2012,2015,17.43,17.43,17.37,17.37
06/26/2012,400,17.50,17.50,17.50,17.50
06/26/2012,600,17.51,17.51,17.51,17.51
06/26/2012,700,17.54,17.54,17.54,17.54
06/26/2012,900,17.55,17.57,17.55,17.57
06/26/2012,1000,17.55,17.58,17.55,17.55
06/26/2012,1100,17.57,17.68,17.57,17.68
06/26/2012,1300,17.66,17.67,17.63,17.67
06/26/2012,1400,17.67,17.67,17.67,17.67
06/26/2012,1500,17.68,17.84,17.65,17.84
06/26/2012,1600,17.86,17.92,17.78,17.80
06/26/2012,1700,17.79,17.82,17.75,17.75
06/26/2012,1800,17.77,17.77,17.69,17.75
06/26/2012,1900,17.74,17.75,17.68,17.68
06/26/2012,2000,17.69,17.70,17.64,17.70
06/26/2012,2015,17.68,17.68,17.68,17.68
06/27/2012,300,17.70,17.70,17.70,17.70
06/27/2012,1400,17.70,17.70,17.70,17.70
06/27/2012,1500,17.70,17.72,17.70,17.72
06/27/2012,1600,17.73,17.77,17.73,17.77
06/27/2012,1700,17.77,17.80,17.73,17.73
06/27/2012,1800,17.73,17.73,17.67,17.67
06/27/2012,1900,17.70,17.73,17.70,17.73
06/27/2012,2000,17.76,17.76,17.76,17.76
06/28/2012,700,17.57,17.57,17.57,17.57
06/28/2012,900,17.59,17.59,17.57,17.57
06/28/2012,1000,17.60,17.60,17.60,17.60
06/28/2012,1100,17.60,17.60,17.60,17.60
06/28/2012,1200,17.60,17.63,17.60,17.63
06/28/2012,1300,17.63,17.63,17.63,17.63
06/28/2012,1400,17.63,17.63,17.63,17.63
06/28/2012,1500,17.66,17.70,17.66,17.70
06/28/2012,1600,17.66,17.70,17.59,17.59
06/28/2012,1700,17.59,17.69,17.59,17.69
06/28/2012,1800,17.60,17.63,17.59,17.59
06/28/2012,1900,17.57,17.57,17.48,17.48
06/28/2012,2000,17.47,17.50,17.47,17.50
06/28/2012,2015,17.48,17.48,17.47,17.47
06/29/2012,300,17.48,17.48,17.48,17.48
06/29/2012,500,17.52,17.52,17.52,17.52
06/29/2012,600,17.53,17.53,17.50,17.50
06/29/2012,800,17.51,17.51,17.51,17.51
06/29/2012,900,17.52,17.52,17.52,17.52
06/29/2012,1000,17.52,17.60,17.52,17.58
06/29/2012,1100,17.60,17.60,17.60,17.60
06/29/2012,1400,17.54,17.54,17.54,17.54
06/29/2012,1500,17.57,17.64,17.19,17.19
06/29/2012,1600,17.23,17.38,17.23,17.31
06/29/2012,1700,17.32,17.36,16.94,16.94
06/29/2012,1800,16.94,17.03,16.94,17.02
06/29/2012,1900,17.02,17.04,17.01,17.04
06/29/2012,2000,17.02,17.09,17.01,17.09
06/29/2012,2015,17.09,17.12,17.07,17.11
07/02/2012,300,17.21,17.22,17.20,17.22
07/02/2012,400,17.20,17.20,17.17,17.18
07/02/2012,500,17.18,17.18,17.13,17.13
07/02/2012,600,17.13,17.13,17.12,17.12
07/02/2012,700,17.11,17.11,17.11,17.11
07/02/2012,1000,17.15,17.15,17.10,17.10
07/02/2012,1300,17.11,17.11,17.11,17.11
07/02/2012,1400,17.11,17.11,17.09,17.09
07/02/2012,1500,17.11,17.15,17.11,17.15
07/02/2012,1600,17.15,17.22,17.15,17.22
07/02/2012,1700,17.18,17.36,17.17,17.36
07/02/2012,1800,17.34,17.34,17.27,17.30
07/02/2012,1900,17.29,17.31,17.22,17.31
07/02/2012,2000,17.31,17.34,17.27,17.27
07/02/2012,2015,17.27,17.31,17.27,17.27
07/03/2012,400,17.25,17.25,17.25,17.25
07/03/2012,500,17.20,17.20,17.19,17.20
07/03/2012,600,17.27,17.27,17.27,17.27
07/03/2012,900,17.23,17.23,17.23,17.23
07/03/2012,1000,17.29,17.29,17.29,17.29
07/03/2012,1100,17.29,17.29,17.29,17.29
07/03/2012,1200,17.29,17.29,17.29,17.29
07/03/2012,1400,17.27,17.36,17.27,17.36
07/03/2012,1500,17.35,17.35,17.29,17.29
07/03/2012,1600,17.32,17.42,17.32,17.42
07/03/2012,1700,17.42,17.47,17.39,17.43
07/03/2012,1800,17.44,17.60,17.44,17.45
07/03/2012,1900,17.48,17.56,17.41,17.53
07/05/2012,1700,17.57,17.77,17.57,17.70
07/05/2012,1800,17.69,17.71,17.65,17.68
07/05/2012,1900,17.68,17.69,17.59,17.59
07/05/2012,2000,17.59,17.79,17.59,17.77
07/05/2012,2015,17.73,17.73,17.71,17.72
07/06/2012,300,17.64,17.64,17.64,17.64
07/06/2012,400,17.64,17.67,17.64,17.67
07/06/2012,500,17.61,17.61,17.61,17.61
07/06/2012,600,17.59,17.61,17.57,17.57
07/06/2012,700,17.61,17.65,17.61,17.65
07/06/2012,900,17.63,17.63,17.63,17.63
07/06/2012,1000,17.65,17.66,17.65,17.66
07/06/2012,1200,17.68,17.68,17.66,17.66
07/06/2012,1300,17.68,17.68,17.66,17.66
07/06/2012,1400,17.64,17.68,17.57,17.68
07/06/2012,1500,17.61,17.68,17.59,17.59
07/06/2012,1600,17.59,17.59,17.45,17.45
07/06/2012,1700,17.48,17.60,17.45,17.57
07/06/2012,1800,17.57,17.60,17.54,17.54
07/06/2012,1900,17.56,17.66,17.55,17.61
07/06/2012,2000,17.61,17.66,17.60,17.62
07/06/2012,2015,17.62,17.62,17.59,17.59
07/09/2012,400,17.66,17.66,17.66,17.66
07/09/2012,500,17.68,17.68,17.66,17.66
07/09/2012,600,17.66,17.68,17.64,17.68
07/09/2012,700,17.68,17.68,17.68,17.68
07/09/2012,800,17.68,17.68,17.68,17.68
07/09/2012,900,17.68,17.68,17.68,17.68
07/09/2012,1000,17.70,17.72,17.70,17.72
07/09/2012,1100,17.73,17.77,17.73,17.76
07/09/2012,1200,17.76,17.76,17.73,17.75
07/09/2012,1300,17.77,17.77,17.75,17.77
07/09/2012,1400,17.75,17.75,17.73,17.73
07/09/2012,1500,17.73,17.77,17.73,17.77
07/09/2012,1600,17.75,17.84,17.73,17.81
07/09/2012,1700,17.81,17.89,17.80,17.82
07/09/2012,1800,17.80,17.82,17.69,17.73
07/09/2012,1900,17.74,17.77,17.72,17.75
07/09/2012,2000,17.72,17.77,17.64,17.74
07/09/2012,2015,17.75,17.75,17.73,17.74
07/10/2012,300,17.73,17.74,17.73,17.73
07/10/2012,400,17.73,17.73,17.70,17.70
07/10/2012,500,17.73,17.73,17.73,17.73
07/10/2012,800,17.75,17.76,17.75,17.76
07/10/2012,900,17.76,17.76,17.75,17.76
07/10/2012,1000,17.77,17.77,17.77,17.77
07/10/2012,1100,17.72,17.72,17.72,17.72
07/10/2012,1200,17.72,17.77,17.72,17.77
07/10/2012,1300,17.77,17.79,17.72,17.72
07/10/2012,1400,17.72,17.72,17.72,17.72
07/10/2012,1500,17.77,17.77,17.73,17.73
07/10/2012,1600,17.72,17.72,17.72,17.72
07/10/2012,1700,17.75,17.92,17.73,17.92
07/10/2012,1800,17.90,18.15,17.90,18.02
07/10/2012,1900,18.02,18.14,18.00,18.02
07/10/2012,2000,18.00,18.02,17.91,18.00
07/10/2012,2015,17.98,18.09,17.98,18.09
07/11/2012,300,17.96,17.96,17.96,17.96
07/11/2012,400,17.96,17.96,17.94,17.94
07/11/2012,500,17.94,17.94,17.94,17.94
07/11/2012,600,17.93,17.93,17.91,17.91
07/11/2012,700,17.89,17.89,17.84,17.88
07/11/2012,800,17.90,17.90,17.89,17.89
07/11/2012,900,17.89,17.89,17.87,17.87
07/11/2012,1000,17.87,17.87,17.87,17.87
07/11/2012,1200,17.89,17.89,17.89,17.89
07/11/2012,1300,17.89,17.89,17.87,17.87
07/11/2012,1400,17.88,17.89,17.84,17.89
07/11/2012,1500,17.89,18.06,17.89,17.91
07/11/2012,1600,17.96,18.02,17.93,18.02
07/11/2012,1700,18.02,18.15,17.98,18.05
07/11/2012,1800,18.05,18.05,17.86,17.90
07/11/2012,1900,17.90,17.97,17.89,17.91
07/11/2012,2000,17.92,17.92,17.84,17.86
07/11/2012,2015,17.84,17.84,17.78,17.79
07/12/2012,300,17.66,17.66,17.66,17.66
07/12/2012,400,17.65,17.65,17.62,17.62
07/12/2012,800,17.62,17.62,17.57,17.57
07/12/2012,900,17.57,17.57,17.57,17.57
07/12/2012,1000,17.57,17.57,17.57,17.57
07/12/2012,1200,17.57,17.57,17.57,17.57
07/12/2012,1300,17.57,17.57,17.57,17.57
07/12/2012,1500,17.62,17.62,17.62,17.62
07/12/2012,1600,17.62,17.62,17.48,17.51
07/12/2012,1700,17.51,17.51,17.41,17.41
07/12/2012,1800,17.43,17.57,17.43,17.57
07/12/2012,1900,17.61,17.68,17.59,17.59
07/12/2012,2000,17.59,17.59,17.54,17.59
07/12/2012,2015,17.61,17.64,17.61,17.63
07/13/2012,400,17.56,17.56,17.55,17.55
07/13/2012,800,17.56,17.58,17.56,17.58
07/13/2012,900,17.54,17.55,17.52,17.55
07/13/2012,1100,17.54,17.54,17.54,17.54
07/13/2012,1200,17.54,17.63,17.54,17.63
07/13/2012,1300,17.64,17.64,17.64,17.64
07/13/2012,1400,17.64,17.65,17.59,17.65
07/13/2012,1500,17.64,17.65,17.64,17.64
07/13/2012,1600,17.65,17.70,17.64,17.70
07/13/2012,1700,17.68,17.70,17.64,17.64
07/13/2012,1800,17.68,17.68,17.64,17.66
07/13/2012,1900,17.66,17.67,17.66,17.66
07/13/2012,2000,17.66,17.84,17.66,17.84
07/13/2012,2015,17.82,17.82,17.82,17.82
07/16/2012,300,17.89,17.91,17.86,17.89
07/16/2012,400,17.88,17.89,17.84,17.87
07/16/2012,500,17.88,17.90,17.88,17.90
07/16/2012,700,17.91,17.91,17.91,17.91
07/16/2012,900,17.91,17.93,17.90,17.93
07/16/2012,1000,17.88,17.88,17.88,17.88
07/16/2012,1100,17.93,17.93,17.93,17.93
07/16/2012,1200,17.93,17.93,17.91,17.93
07/16/2012,1300,17.91,17.98,17.91,17.98
07/16/2012,1400,17.95,18.00,17.95,18.00
07/16/2012,1500,18.00,18.00,18.00,18.00
07/16/2012,1600,18.00,18.02,18.00,18.00
07/16/2012,1700,18.02,18.07,18.00,18.05
07/16/2012,1800,18.05,18.08,18.04,18.06
07/16/2012,1900,18.07,18.13,18.07,18.11
07/16/2012,2000,18.11,18.23,18.11,18.23
07/16/2012,2015,18.24,18.30,18.23,18.23
07/17/2012,300,18.13,18.16,18.13,18.16
07/17/2012,400,18.13,18.16,18.13,18.14
07/17/2012,500,18.14,18.16,18.14,18.16
07/17/2012,700,18.16,18.16,18.16,18.16
07/17/2012,800,18.16,18.16,18.16,18.16
07/17/2012,900,18.16,18.18,18.14,18.18
07/17/2012,1000,18.18,18.21,18.14,18.14
07/17/2012,1100,18.20,18.20,18.20,18.20
07/17/2012,1200,18.20,18.20,18.20,18.20
07/17/2012,1300,18.19,18.22,18.18,18.22
07/17/2012,1400,18.20,18.23,18.20,18.20
07/17/2012,1500,18.20,18.20,18.20,18.20
07/17/2012,1600,18.16,18.20,18.13,18.20
07/17/2012,1700,18.16,18.27,18.11,18.27
07/17/2012,1800,18.27,18.29,18.21,18.25
07/17/2012,1900,18.26,18.26,18.20,18.22
07/17/2012,2000,18.22,18.23,18.18,18.20
07/17/2012,2015,18.16,18.16,18.14,18.16
07/18/2012,300,18.05,18.09,18.05,18.09
07/18/2012,400,18.07,18.07,18.07,18.07
07/18/2012,500,18.03,18.03,18.03,18.03
07/18/2012,600,18.09,18.09,18.09,18.09
07/18/2012,800,18.13,18.13,18.13,18.13
07/18/2012,900,18.14,18.14,18.14,18.14
07/18/2012,1000,18.14,18.15,18.09,18.09
07/18/2012,1300,18.07,18.07,18.07,18.07
07/18/2012,1500,18.08,18.08,18.07,18.07
07/18/2012,1600,18.09,18.14,18.07,18.14
07/18/2012,1700,18.13,18.13,17.91,17.97
07/18/2012,1800,17.98,18.00,17.93,17.97
07/18/2012,1900,17.97,18.00,17.93,17.98
07/18/2012,2000,18.00,18.08,17.93,18.08
07/18/2012,2015,18.08,18.09,18.06,18.06
07/19/2012,300,18.11,18.11,18.11,18.11
07/19/2012,600,18.11,18.13,18.11,18.13
07/19/2012,700,18.13,18.13,18.13,18.13
07/19/2012,800,18.14,18.14,18.14,18.14
07/19/2012,900,18.07,18.15,18.07,18.15
07/19/2012,1000,18.15,18.18,18.15,18.18
07/19/2012,1200,18.14,18.20,18.14,18.20
07/19/2012,1300,18.22,18.22,18.18,18.22
07/19/2012,1400,18.23,18.23,18.20,18.20
07/19/2012,1500,18.20,18.24,18.20,18.24
07/19/2012,1600,18.25,18.34,18.25,18.34
07/19/2012,1700,18.33,18.34,17.95,18.00
07/19/2012,1800,18.00,18.09,17.99,18.09
07/19/2012,1900,18.11,18.12,18.07,18.07
07/19/2012,2000,18.08,18.09,18.05,18.05
07/19/2012,2015,18.04,18.04,18.02,18.02
07/20/2012,300,18.11,18.11,18.11,18.11
07/20/2012,400,18.09,18.09,18.09,18.09
07/20/2012,500,18.09,18.11,18.09,18.11
07/20/2012,600,18.11,18.13,18.11,18.13
07/20/2012,700,18.14,18.15,18.10,18.10
07/20/2012,800,18.09,18.09,18.09,18.09
07/20/2012,900,18.14,18.14,18.14,18.14
07/20/2012,1000,18.14,18.22,18.14,18.22
07/20/2012,1100,18.23,18.25,18.23,18.25
07/20/2012,1200,18.25,18.25,18.14,18.14
07/20/2012,1300,18.21,18.22,18.21,18.22
07/20/2012,1400,18.18,18.19,18.11,18.11
07/20/2012,1500,18.11,18.16,18.11,18.14
07/20/2012,1600,18.11,18.11,18.11,18.11
07/20/2012,1700,18.10,18.13,18.07,18.11
07/20/2012,1800,18.09,18.12,18.07,18.09
07/20/2012,1900,18.09,18.12,18.02,18.07
07/20/2012,2000,18.04,18.05,18.00,18.05
07/20/2012,2015,18.02,18.05,18.02,18.05
07/23/2012,300,18.04,18.11,17.96,17.96
07/23/2012,400,17.97,18.06,17.97,18.06
07/23/2012,500,18.02,18.02,18.02,18.02
07/23/2012,600,18.05,18.05,18.05,18.05
07/23/2012,700,18.05,18.08,18.00,18.00
07/23/2012,900,18.00,18.00,18.00,18.00
07/23/2012,1000,18.04,18.04,18.00,18.04
07/23/2012,1100,18.00,18.03,18.00,18.03
07/23/2012,1200,18.03,18.03,17.98,17.98
07/23/2012,1300,17.98,17.98,17.79,17.97
07/23/2012,1400,17.97,17.97,17.90,17.95
07/23/2012,1500,17.94,17.95,17.86,17.86
07/23/2012,1600,17.93,17.98,17.86,17.88
07/23/2012,1700,17.95,18.02,17.94,17.97
07/23/2012,1800,17.97,18.11,17.91,18.10
07/23/2012,1900,18.07,18.07,18.05,18.07
07/23/2012,2000,18.07,18.07,17.93,17.95
07/23/2012,2015,17.96,17.96,17.96,17.96
07/24/2012,300,18.00,18.00,18.00,18.00
07/24/2012,400,18.02,18.02,17.87,17.93
07/24/2012,1100,18.00,18.00,18.00,18.00
07/24/2012,1500,17.98,18.02,17.98,18.01
07/24/2012,1600,18.02,18.09,18.01,18.03
07/24/2012,1700,17.98,17.98,17.72,17.91
07/24/2012,1800,17.86,17.86,17.68,17.68
07/24/2012,1900,17.73,17.73,17.59,17.70
07/24/2012,2000,17.68,17.80,17.68,17.79
07/24/2012,2015,17.79,17.82,17.74,17.82
07/25/2012,300,17.64,17.73,17.64,17.70
07/25/2012,400,17.72,17.72,17.72,17.72
07/25/2012,600,17.68,17.68,17.68,17.68
07/25/2012,700,17.70,17.70,17.70,17.70
07/25/2012,900,17.70,17.70,17.70,17.70
07/25/2012,1000,17.70,17.70,17.70,17.70
07/25/2012,1100,17.75,17.80,17.75,17.80
07/25/2012,1200,17.82,17.82,17.80,17.82
07/25/2012,1300,17.80,17.82,17.80,17.82
07/25/2012,1400,17.82,17.84,17.82,17.84
07/25/2012,1500,17.84,17.84,17.84,17.84
07/25/2012,1600,17.86,18.05,17.86,17.98
07/25/2012,1700,18.02,18.06,17.86,17.86
07/25/2012,1800,17.86,17.90,17.82,17.90
07/25/2012,1900,17.93,17.95,17.93,17.95
07/25/2012,2000,17.98,17.98,17.88,17.98
07/25/2012,2015,17.98,17.98,17.98,17.98
07/26/2012,400,17.98,17.98,17.98,17.98
07/26/2012,500,17.99,18.05,17.99,18.05
07/26/2012,600,18.04,18.04,18.03,18.03
07/26/2012,900,18.09,18.10,18.09,18.10
07/26/2012,1300,18.04,18.04,18.04,18.04
07/26/2012,1400,18.06,18.06,18.06,18.06
07/26/2012,1500,18.09,18.14,18.09,18.14
07/26/2012,1600,18.15,18.15,17.91,17.96
07/26/2012,1700,17.96,18.05,17.92,18.03
07/26/2012,1800,18.02,18.05,18.02,18.05
07/26/2012,1900,18.03,18.06,18.02,18.02
07/26/2012,2000,18.02,18.06,17.96,17.96
07/26/2012,2015,17.95,17.95,17.90,17.93
07/27/2012,400,17.91,17.91,17.91,17.91
07/27/2012,500,17.91,17.91,17.90,17.90
07/27/2012,900,17.92,17.92,17.92,17.92
07/27/2012,1000,17.90,17.90,17.90,17.90
07/27/2012,1300,17.95,17.98,17.95,17.98
07/27/2012,1400,17.91,17.93,17.91,17.93
07/27/2012,1500,18.00,18.00,17.95,17.95
07/27/2012,1600,18.00,18.00,17.94,18.00
07/27/2012,1700,17.97,18.05,17.93,18.05
07/27/2012,1800,18.05,18.23,18.05,18.14
07/27/2012,1900,18.14,18.16,18.03,18.05
07/27/2012,2000,18.03,18.09,18.03,18.09
07/27/2012,2015,18.09,18.14,18.09,18.14
07/30/2012,300,18.18,18.21,18.18,18.21
07/30/2012,400,18.20,18.20,18.16,18.16
07/30/2012,500,18.16,18.27,18.16,18.27
07/30/2012,900,18.25,18.25,18.25,18.25
07/30/2012,1000,18.25,18.26,18.25,18.26
07/30/2012,1100,18.26,18.27,18.26,18.27
07/30/2012,1300,18.27,18.27,18.27,18.27
07/30/2012,1400,18.27,18.32,18.27,18.32
07/30/2012,1500,18.27,18.31,18.25,18.31
07/30/2012,1600,18.25,18.30,18.25,18.29
07/30/2012,1700,18.27,18.34,18.27,18.29
07/30/2012,1800,18.27,18.32,18.23,18.32
07/30/2012,1900,18.29,18.30,18.18,18.23
07/30/2012,2000,18.20,18.27,18.20,18.27
07/30/2012,2015,18.29,18.29,18.29,18.29
07/31/2012,300,18.32,18.33,18.32,18.33
07/31/2012,400,18.32,18.32,18.32,18.32
07/31/2012,500,18.34,18.34,18.32,18.32
07/31/2012,800,18.34,18.34,18.34,18.34
07/31/2012,900,18.34,18.34,18.34,18.34
07/31/2012,1000,18.34,18.34,18.34,18.34
07/31/2012,1100,18.30,18.30,18.27,18.27
07/31/2012,1200,18.34,18.34,18.34,18.34
07/31/2012,1500,18.34,18.34,18.24,18.24
07/31/2012,1600,18.34,18.34,18.23,18.23
07/31/2012,1700,18.25,18.34,18.07,18.20
07/31/2012,1800,18.20,18.23,18.16,18.20
07/31/2012,1900,18.19,18.19,18.14,18.18
07/31/2012,2000,18.18,18.20,18.14,18.14
07/31/2012,2015,18.16,18.16,18.09,18.09
08/01/2012,300,18.19,18.20,18.19,18.20
08/01/2012,500,18.20,18.23,18.20,18.20
08/01/2012,900,18.20,18.20,18.20,18.20
08/01/2012,1000,18.23,18.23,18.23,18.23
08/01/2012,1200,18.22,18.22,18.21,18.21
08/01/2012,1300,18.21,18.21,18.20,18.20
08/01/2012,1400,18.20,18.20,18.13,18.17
08/01/2012,1500,18.17,18.17,18.09,18.12
08/01/2012,1600,18.09,18.18,18.09,18.18
08/01/2012,1700,18.14,18.14,18.05,18.09
08/01/2012,1800,18.07,18.09,18.02,18.05
08/01/2012,1900,18.02,18.07,18.02,18.07
08/01/2012,2000,18.05,18.09,18.05,18.09
08/01/2012,2015,18.07,18.11,18.04,18.04
08/02/2012,800,18.16,18.16,18.11,18.11
08/02/2012,900,18.13,18.13,18.13,18.13
08/02/2012,1000,18.18,18.18,18.18,18.18
08/02/2012,1100,18.16,18.16,18.16,18.16
08/02/2012,1500,18.16,18.16,18.14,18.16
08/02/2012,1600,18.20,18.22,18.09,18.19
08/02/2012,1700,18.19,18.38,18.18,18.24
08/02/2012,1800,18.25,18.32,18.22,18.29
08/02/2012,1900,18.32,18.40,18.28,18.28
08/02/2012,2000,18.29,18.36,18.27,18.36
08/02/2012,2015,18.35,18.36,18.35,18.36
08/03/2012,300,18.36,18.36,18.36,18.36
08/03/2012,400,18.36,18.36,18.36,18.36
08/03/2012,500,18.36,18.36,18.34,18.34
08/03/2012,900,18.38,18.41,18.38,18.40
08/03/2012,1100,18.40,18.40,18.38,18.38
08/03/2012,1200,18.41,18.41,18.41,18.41
08/03/2012,1300,18.41,18.41,18.41,18.41
08/03/2012,1400,18.41,18.43,18.41,18.43
08/03/2012,1500,18.43,18.45,18.43,18.45
08/03/2012,1600,18.43,18.44,18.40,18.43
08/03/2012,1700,18.43,18.56,18.41,18.51
08/03/2012,1800,18.51,18.54,18.47,18.54
08/03/2012,1900,18.53,18.55,18.49,18.52
08/03/2012,2000,18.49,18.55,18.48,18.51
08/03/2012,2015,18.51,18.52,18.48,18.50
08/06/2012,300,18.32,18.32,18.32,18.32
08/06/2012,500,18.42,18.42,18.42,18.42
08/06/2012,800,18.41,18.41,18.41,18.41
08/06/2012,900,18.42,18.42,18.42,18.42
08/06/2012,1000,18.42,18.43,18.42,18.43
08/06/2012,1200,18.43,18.43,18.43,18.43
08/06/2012,1300,18.43,18.43,18.43,18.43
08/06/2012,1400,18.45,18.46,18.43,18.43
08/06/2012,1600,18.43,18.43,18.43,18.43
08/06/2012,1700,18.38,18.63,18.34,18.63
08/06/2012,1800,18.62,18.63,18.50,18.54
08/06/2012,1900,18.51,18.53,18.50,18.53
08/06/2012,2000,18.53,18.54,18.50,18.50
08/06/2012,2015,18.48,18.48,18.47,18.47
08/07/2012,300,18.46,18.46,18.46,18.46
08/07/2012,800,18.45,18.45,18.45,18.45
08/07/2012,900,18.45,18.45,18.45,18.45
08/07/2012,1000,18.47,18.48,18.47,18.48
08/07/2012,1100,18.47,18.47,18.47,18.47
08/07/2012,1200,18.47,18.47,18.47,18.47
08/07/2012,1400,18.48,18.48,18.48,18.48
08/07/2012,1500,18.50,18.51,18.50,18.51
08/07/2012,1600,18.49,18.52,18.49,18.52
08/07/2012,1700,18.52,18.52,18.46,18.46
08/07/2012,1800,18.45,18.45,18.39,18.45
08/07/2012,1900,18.45,18.45,18.43,18.43
08/07/2012,2000,18.44,18.44,18.40,18.40
08/07/2012,2015,18.41,18.41,18.38,18.39
08/08/2012,300,18.20,18.20,18.20,18.20
08/08/2012,400,18.20,18.21,18.20,18.20
08/08/2012,600,18.22,18.22,18.22,18.22
08/08/2012,700,18.20,18.20,18.20,18.20
08/08/2012,800,18.23,18.23,18.20,18.20
08/08/2012,900,18.20,18.20,18.20,18.20
08/08/2012,1000,18.20,18.20,18.20,18.20
08/08/2012,1100,18.23,18.23,18.23,18.23
08/08/2012,1200,18.20,18.20,18.20,18.20
08/08/2012,1500,18.22,18.24,18.22,18.24
08/08/2012,1600,18.22,18.25,18.21,18.22
08/08/2012,1700,18.23,18.25,18.22,18.25
08/08/2012,1800,18.25,18.29,18.25,18.26
08/08/2012,1900,18.28,18.29,18.23,18.26
08/08/2012,2000,18.25,18.26,18.23,18.25
08/08/2012,2015,18.24,18.25,18.23,18.23
08/09/2012,400,18.22,18.22,18.18,18.18
08/09/2012,500,18.16,18.16,18.16,18.16
08/09/2012,600,18.16,18.20,18.14,18.20
08/09/2012,700,18.23,18.25,18.23,18.25
08/09/2012,800,18.27,18.27,18.27,18.27
08/09/2012,900,18.22,18.27,18.22,18.27
08/09/2012,1000,18.23,18.23,18.23,18.23
08/09/2012,1100,18.22,18.23,18.18,18.23
08/09/2012,1200,18.19,18.20,18.15,18.18
08/09/2012,1500,18.18,18.18,18.18,18.18
08/09/2012,1600,18.19,18.19,18.17,18.17
08/09/2012,1700,18.22,18.32,18.22,18.32
08/09/2012,1800,18.34,18.34,18.30,18.32
08/09/2012,1900,18.32,18.32,18.29,18.32
08/09/2012,2000,18.34,18.38,18.34,18.34
08/09/2012,2015,18.34,18.34,18.34,18.34
08/10/2012,300,18.45,18.45,18.41,18.42
08/10/2012,600,18.41,18.43,18.41,18.43
08/10/2012,900,18.43,18.43,18.43,18.43
08/10/2012,1000,18.45,18.45,18.45,18.45
08/10/2012,1100,18.45,18.45,18.45,18.45
08/10/2012,1400,18.43,18.43,18.41,18.43
08/10/2012,1500,18.40,18.55,18.40,18.41
08/10/2012,1600,18.42,18.50,18.42,18.50
08/10/2012,1700,18.50,18.56,18.50,18.56
08/10/2012,1800,18.52,18.57,18.45,18.51
08/10/2012,1900,18.51,18.57,18.51,18.56
08/10/2012,2000,18.53,18.54,18.52,18.54
08/10/2012,2015,18.54,18.55,18.50,18.50
08/13/2012,300,18.42,18.42,18.42,18.42
08/13/2012,400,18.42,18.42,18.30,18.32
08/13/2012,500,18.33,18.34,18.33,18.34
08/13/2012,700,18.38,18.38,18.32,18.32
08/13/2012,800,18.31,18.31,18.31,18.31
08/13/2012,900,18.32,18.32,18.32,18.32
08/13/2012,1000,18.30,18.30,18.29,18.29
08/13/2012,1100,18.34,18.34,18.34,18.34
08/13/2012,1400,18.32,18.32,18.32,18.32
08/13/2012,1500,18.32,18.36,18.32,18.36
08/13/2012,1600,18.34,18.34,18.26,18.26
08/13/2012,1700,18.27,18.29,18.00,18.22
08/13/2012,1800,18.24,18.34,18.23,18.32
08/13/2012,1900,18.30,18.33,18.29,18.33
08/13/2012,2000,18.32,18.36,18.25,18.29
08/13/2012,2015,18.31,18.34,18.27,18.27
08/14/2012,300,18.20,18.20,18.20,18.20
08/14/2012,400,18.20,18.23,18.20,18.23
08/14/2012,700,18.19,18.19,18.19,18.19
08/14/2012,900,18.19,18.19,18.18,18.18
08/14/2012,1000,18.16,18.16,18.16,18.16
08/14/2012,1500,18.16,18.16,18.15,18.15
08/14/2012,1600,18.15,18.16,18.04,18.04
08/14/2012,1700,18.05,18.05,17.86,17.93
08/14/2012,1800,17.91,17.91,17.90,17.91
08/14/2012,1900,17.91,17.93,17.91,17.93
08/14/2012,2000,17.93,17.93,17.83,17.83
08/14/2012,2015,17.83,17.84,17.81,17.83
08/15/2012,300,17.84,17.84,17.82,17.82
08/15/2012,400,17.82,17.84,17.82,17.84
08/15/2012,500,17.84,17.84,17.84,17.84
08/15/2012,600,17.84,17.88,17.84,17.86
08/15/2012,700,17.86,17.86,17.86,17.86
08/15/2012,800,17.86,17.88,17.86,17.88
08/15/2012,900,17.84,17.84,17.84,17.84
08/15/2012,1000,17.84,17.84,17.83,17.83
08/15/2012,1300,17.82,17.82,17.79,17.79
08/15/2012,1400,17.81,17.81,17.80,17.80
08/15/2012,1500,17.84,17.84,17.77,17.77
08/15/2012,1600,17.79,17.80,17.76,17.80
08/15/2012,1700,17.77,17.77,17.59,17.61
08/15/2012,1800,17.64,17.65,17.61,17.62
08/15/2012,1900,17.62,17.73,17.62,17.73
08/15/2012,2000,17.73,17.74,17.70,17.72
08/15/2012,2015,17.70,17.72,17.70,17.72
08/16/2012,300,17.69,17.73,17.68,17.73
08/16/2012,400,17.73,17.73,17.73,17.73
08/16/2012,500,17.75,17.75,17.75,17.75
08/16/2012,600,17.75,17.76,17.75,17.76
08/16/2012,700,17.75,17.75,17.70,17.70
08/16/2012,800,17.70,17.70,17.70,17.70
08/16/2012,900,17.70,17.70,17.70,17.70
08/16/2012,1000,17.68,17.68,17.64,17.64
08/16/2012,1200,17.68,17.68,17.68,17.68
08/16/2012,1300,17.68,17.68,17.68,17.68
08/16/2012,1400,17.68,17.68,17.65,17.65
08/16/2012,1500,17.68,17.68,17.63,17.65
08/16/2012,1600,17.63,17.64,17.61,17.64
08/16/2012,1700,17.64,17.65,17.43,17.52
08/16/2012,1800,17.52,17.59,17.50,17.59
08/16/2012,1900,17.59,17.75,17.59,17.75
08/16/2012,2000,17.73,17.82,17.72,17.81
08/16/2012,2015,17.80,17.82,17.79,17.82
08/17/2012,300,17.81,17.81,17.79,17.79
08/17/2012,500,17.85,17.85,17.85,17.85
08/17/2012,800,17.81,17.81,17.81,17.81
08/17/2012,900,17.82,17.82,17.78,17.78
08/17/2012,1200,17.77,17.77,17.77,17.77
08/17/2012,1300,17.82,17.86,17.82,17.86
08/17/2012,1500,17.84,17.89,17.84,17.89
08/17/2012,1600,17.86,17.86,17.86,17.86
08/17/2012,1700,17.85,17.85,17.79,17.84
08/17/2012,1800,17.85,17.97,17.85,17.90
08/17/2012,1900,17.90,17.90,17.90,17.90
08/17/2012,2000,17.90,17.95,17.89,17.94
08/17/2012,2015,17.95,17.97,17.95,17.97
08/20/2012,400,17.90,17.90,17.90,17.90
08/20/2012,500,17.95,17.95,17.95,17.95
08/20/2012,800,17.94,17.94,17.94,17.94
08/20/2012,900,17.95,17.95,17.95,17.95
08/20/2012,1000,17.98,17.98,17.91,17.98
08/20/2012,1100,17.98,17.98,17.98,17.98
08/20/2012,1400,17.98,17.98,17.98,17.98
08/20/2012,1500,17.98,17.98,17.98,17.98
08/20/2012,1600,17.97,17.97,17.95,17.95
08/20/2012,1700,17.91,17.93,17.90,17.93
08/20/2012,1800,17.96,18.06,17.96,18.05
08/20/2012,1900,18.05,18.05,18.02,18.02
08/20/2012,2000,18.06,18.07,18.06,18.07
08/20/2012,2015,18.07,18.09,18.04,18.04
08/21/2012,300,18.13,18.13,18.13,18.13
08/21/2012,900,18.08,18.08,18.08,18.08
08/21/2012,1000,18.08,18.12,18.08,18.12
08/21/2012,1200,18.12,18.12,18.12,18.12
08/21/2012,1400,18.09,18.09,18.09,18.09
08/21/2012,1500,18.12,18.15,18.12,18.15
08/21/2012,1600,18.16,18.36,18.16,18.36
08/21/2012,1700,18.36,18.36,18.27,18.31
08/21/2012,1800,18.32,18.35,18.27,18.30
08/21/2012,1900,18.30,18.31,18.28,18.29
08/21/2012,2000,18.31,18.32,18.27,18.31
08/21/2012,2015,18.24,18.27,18.22,18.25
08/22/2012,1600,18.20,18.23,18.20,18.23
08/22/2012,1700,18.23,18.23,18.16,18.16
08/22/2012,1800,18.20,18.20,18.14,18.14
08/22/2012,1900,18.14,18.14,18.12,18.13
08/22/2012,2000,18.12,18.18,18.11,18.14
08/22/2012,2015,18.15,18.15,18.14,18.15
08/23/2012,300,18.04,18.11,18.04,18.11
08/23/2012,400,18.11,18.11,18.11,18.11
08/23/2012,500,18.11,18.11,18.11,18.11
08/23/2012,600,18.10,18.10,18.10,18.10
08/23/2012,700,18.07,18.09,18.07,18.09
08/23/2012,800,18.06,18.06,18.06,18.06
08/23/2012,1200,18.06,18.06,18.06,18.06
08/23/2012,1500,18.06,18.06,18.02,18.04
08/23/2012,1600,18.02,18.05,17.95,17.95
08/23/2012,1700,17.98,18.00,17.90,17.95
08/23/2012,1800,17.98,18.00,17.98,18.00
08/23/2012,1900,18.01,18.01,18.00,18.00
08/23/2012,2000,18.00,18.00,17.91,17.98
08/24/2012,400,18.04,18.04,18.04,18.04
08/24/2012,500,18.05,18.08,18.05,18.08
08/24/2012,900,17.98,17.98,17.93,17.93
08/24/2012,1000,17.93,17.93,17.93,17.93
08/24/2012,1200,17.98,17.98,17.98,17.98
08/24/2012,1500,17.97,17.97,17.93,17.93
08/24/2012,1600,18.00,18.02,18.00,18.02
08/24/2012,1700,17.97,17.98,17.94,17.97
08/24/2012,1800,17.97,17.97,17.94,17.94
08/24/2012,1900,17.97,17.97,17.86,17.91
08/24/2012,2000,17.91,17.91,17.84,17.89
08/27/2012,300,18.11,18.11,18.11,18.11
08/27/2012,400,18.13,18.13,18.13,18.13
08/27/2012,700,18.11,18.11,18.11,18.11
08/27/2012,1000,18.11,18.11,18.11,18.11
08/27/2012,1100,18.14,18.14,18.14,18.14
08/27/2012,1200,18.11,18.11,18.11,18.11
08/27/2012,1500,18.09,18.09,18.07,18.09
08/27/2012,1600,18.07,18.07,18.02,18.02
08/27/2012,1700,17.99,17.99,17.91,17.91
08/27/2012,1800,17.95,17.95,17.88,17.88
08/27/2012,1900,17.91,17.93,17.86,17.93
08/27/2012,2000,17.86,17.86,17.86,17.86
08/27/2012,2015,17.85,17.85,17.84,17.84
08/28/2012,1000,17.82,17.82,17.82,17.82
08/28/2012,1200,17.84,17.84,17.84,17.84
08/28/2012,1400,17.86,17.86,17.86,17.86
08/28/2012,1500,17.84,17.84,17.84,17.84
08/28/2012,1600,17.86,17.86,17.82,17.82
08/28/2012,1700,17.84,17.84,17.80,17.80
08/28/2012,1800,17.82,17.86,17.82,17.86
08/28/2012,1900,17.86,17.91,17.86,17.86
08/28/2012,2000,17.85,17.88,17.84,17.88
08/29/2012,500,17.91,17.91,17.91,17.91
08/29/2012,600,17.91,17.91,17.91,17.91
08/29/2012,700,17.93,17.93,17.88,17.88
08/29/2012,900,17.90,17.90,17.90,17.90
08/29/2012,1400,17.92,17.92,17.91,17.91
08/29/2012,1500,17.91,17.93,17.89,17.90
08/29/2012,1600,17.90,17.93,17.86,17.88
08/29/2012,1700,17.89,17.89,17.86,17.86
08/29/2012,1800,17.86,17.86,17.79,17.81
08/29/2012,1900,17.80,17.84,17.75,17.84
08/29/2012,2000,17.82,17.84,17.77,17.80
08/29/2012,2015,17.77,17.77,17.75,17.75
08/30/2012,400,17.77,17.77,17.77,17.77
08/30/2012,500,17.75,17.78,17.75,17.78
08/30/2012,600,17.78,17.79,17.77,17.77
08/30/2012,800,17.79,17.80,17.79,17.80
08/30/2012,900,17.77,17.77,17.76,17.76
08/30/2012,1300,17.75,17.75,17.75,17.75
08/30/2012,1400,17.73,17.73,17.67,17.70
08/30/2012,1600,17.70,17.73,17.56,17.56
08/30/2012,1700,17.57,17.59,17.36,17.38
08/30/2012,1800,17.38,17.57,17.35,17.57
08/30/2012,1900,17.56,17.63,17.55,17.55
08/30/2012,2000,17.55,17.64,17.54,17.59
08/30/2012,2015,17.56,17.61,17.54,17.61
08/31/2012,300,17.57,17.57,17.57,17.57
08/31/2012,400,17.59,17.59,17.59,17.59
08/31/2012,500,17.59,17.61,17.59,17.61
08/31/2012,700,17.58,17.58,17.58,17.58
08/31/2012,800,17.58,17.62,17.57,17.57
08/31/2012,900,17.57,17.57,17.57,17.57
08/31/2012,1000,17.57,17.57,17.55,17.55
08/31/2012,1300,17.55,17.55,17.55,17.55
08/31/2012,1400,17.52,17.52,17.52,17.52
08/31/2012,1500,17.51,17.51,17.50,17.51
08/31/2012,1600,17.50,17.51,17.46,17.47
08/31/2012,1700,17.47,17.56,17.43,17.52
08/31/2012,1800,17.52,17.56,17.50,17.55
08/31/2012,1900,17.50,17.61,17.45,17.61
08/31/2012,2000,17.61,17.70,17.57,17.64
08/31/2012,2015,17.65,17.65,17.57,17.57
09/04/2012,300,17.45,17.50,17.45,17.48
09/04/2012,400,17.52,17.52,17.52,17.52
09/04/2012,500,17.54,17.54,17.54,17.54
09/04/2012,600,17.55,17.55,17.55,17.55
09/04/2012,700,17.56,17.56,17.56,17.56
09/04/2012,800,17.55,17.56,17.55,17.56
09/04/2012,900,17.57,17.57,17.57,17.57
09/04/2012,1000,17.56,17.56,17.55,17.55
09/04/2012,1300,17.55,17.55,17.55,17.55
09/04/2012,1400,17.57,17.57,17.52,17.52
09/04/2012,1600,17.52,17.52,17.51,17.51
09/04/2012,1700,17.50,17.56,17.43,17.52
09/04/2012,1800,17.52,17.55,17.48,17.50
09/04/2012,1900,17.48,17.52,17.45,17.45
09/04/2012,2000,17.45,17.46,17.41,17.44
09/04/2012,2015,17.45,17.46,17.43,17.43
09/05/2012,400,17.47,17.47,17.47,17.47
09/05/2012,500,17.47,17.47,17.47,17.47
09/05/2012,700,17.43,17.43,17.38,17.39
09/05/2012,1000,17.40,17.43,17.40,17.43
09/05/2012,1200,17.40,17.40,17.40,17.40
09/05/2012,1400,17.39,17.39,17.39,17.39
09/05/2012,1500,17.38,17.40,17.34,17.40
09/05/2012,1600,17.38,17.38,17.32,17.34
09/05/2012,1700,17.32,17.34,17.24,17.30
09/05/2012,1800,17.27,17.27,17.18,17.23
09/05/2012,1900,17.23,17.25,17.22,17.25
09/05/2012,2000,17.25,17.25,17.18,17.18
09/05/2012,2015,17.20,17.20,17.17,17.17
09/06/2012,400,17.18,17.18,17.15,17.15
09/06/2012,500,17.15,17.15,17.15,17.15
09/06/2012,600,17.13,17.13,17.13,17.13
09/06/2012,700,17.13,17.13,17.09,17.09
09/06/2012,800,17.09,17.13,17.09,17.09
09/06/2012,900,17.09,17.09,17.09,17.09
09/06/2012,1000,17.09,17.09,17.05,17.07
09/06/2012,1100,17.08,17.08,17.08,17.08
09/06/2012,1200,17.11,17.11,17.05,17.07
09/06/2012,1300,17.05,17.05,17.05,17.05
09/06/2012,1400,17.05,17.05,17.05,17.05
09/06/2012,1500,17.05,17.05,17.03,17.04
09/06/2012,1600,17.05,17.07,17.05,17.07
09/06/2012,1700,17.07,17.07,16.93,16.93
09/06/2012,1800,16.94,16.95,16.86,16.95
09/06/2012,1900,16.95,16.98,16.86,16.90
09/06/2012,2000,16.90,16.98,16.90,16.95
09/06/2012,2015,16.98,16.98,16.97,16.98
09/07/2012,300,16.95,16.95,16.95,16.95
09/07/2012,400,16.91,16.91,16.91,16.91
09/07/2012,500,16.95,16.95,16.95,16.95
09/07/2012,600,16.95,16.95,16.95,16.95
09/07/2012,700,16.92,16.92,16.91,16.91
09/07/2012,800,16.88,16.88,16.87,16.88
09/07/2012,900,16.87,16.88,16.86,16.86
09/07/2012,1000,16.86,16.86,16.86,16.86
09/07/2012,1100,16.86,16.86,16.84,16.84
09/07/2012,1200,16.84,16.84,16.84,16.84
09/07/2012,1300,16.83,16.83,16.82,16.82
09/07/2012,1400,16.84,16.84,16.84,16.84
09/07/2012,1500,16.83,16.88,16.83,16.88
09/07/2012,1600,16.86,16.87,16.83,16.84
09/07/2012,1700,16.84,16.85,16.80,16.80
09/07/2012,1800,16.82,17.05,16.79,17.04
09/07/2012,1900,17.04,17.06,17.02,17.03
09/07/2012,2000,17.04,17.04,16.99,16.99
09/07/2012,2015,17.01,17.05,17.01,17.05
09/10/2012,300,17.11,17.13,17.11,17.13
09/10/2012,400,17.12,17.14,17.11,17.13
09/10/2012,500,17.12,17.13,17.11,17.13
09/10/2012,600,17.13,17.13,17.13,17.13
09/10/2012,900,17.15,17.15,17.15,17.15
09/10/2012,1000,17.16,17.16,17.16,17.16
09/10/2012,1300,17.15,17.15,17.15,17.15
09/10/2012,1400,17.14,17.16,17.14,17.14
09/10/2012,1500,17.14,17.14,17.13,17.13
09/10/2012,1600,17.13,17.18,17.11,17.16
09/10/2012,1700,17.17,17.17,17.01,17.08
09/10/2012,1800,17.11,17.15,17.02,17.07
09/10/2012,1900,17.06,17.09,17.04,17.04
09/10/2012,2000,17.06,17.11,17.02,17.02
09/10/2012,2015,17.04,17.04,17.04,17.04
09/11/2012,400,17.05,17.05,17.05,17.05
09/11/2012,500,17.04,17.06,17.04,17.06
09/11/2012,900,17.07,17.07,17.07,17.07
09/11/2012,1000,17.08,17.08,17.04,17.04
09/11/2012,1200,17.04,17.04,17.01,17.01
09/11/2012,1600,17.02,17.07,17.01,17.07
09/11/2012,1700,17.07,17.07,16.95,16.97
09/11/2012,1800,16.98,16.98,16.86,16.87
09/11/2012,1900,16.93,16.95,16.93,16.94
09/11/2012,2000,16.92,17.02,16.91,16.98
09/11/2012,2015,16.98,16.98,16.98,16.98
09/12/2012,300,17.02,17.02,17.02,17.02
09/12/2012,400,17.02,17.04,17.02,17.04
09/12/2012,500,17.00,17.02,17.00,17.02
09/12/2012,700,17.02,17.02,17.02,17.02
09/12/2012,900,16.96,16.98,16.96,16.98
09/12/2012,1000,17.00,17.00,16.98,16.98
09/12/2012,1100,16.95,17.00,16.95,17.00
09/12/2012,1200,16.98,16.98,16.95,16.95
09/12/2012,1400,16.97,16.97,16.97,16.97
09/12/2012,1500,17.02,17.25,17.02,17.13
09/12/2012,1600,17.14,17.23,17.14,17.22
09/12/2012,1700,17.23,17.28,17.20,17.20
09/12/2012,1800,17.17,17.18,17.15,17.17
09/12/2012,1900,17.17,17.18,17.17,17.18
09/12/2012,2000,17.17,17.19,17.15,17.15
09/12/2012,2015,17.16,17.16,17.15,17.15
09/13/2012,600,17.15,17.15,17.15,17.15
09/13/2012,700,17.15,17.15,17.15,17.15
09/13/2012,800,17.15,17.15,17.12,17.12
09/13/2012,900,17.15,17.15,17.15,17.15
09/13/2012,1000,17.15,17.15,17.15,17.15
09/13/2012,1200,17.15,17.15,17.15,17.15
09/13/2012,1300,17.14,17.15,17.12,17.12
09/13/2012,1500,17.15,17.15,17.15,17.15
09/13/2012,1600,17.14,17.20,17.14,17.18
09/13/2012,1700,17.20,17.20,17.16,17.16
09/13/2012,1800,17.20,17.22,17.16,17.18
09/13/2012,1900,17.20,17.25,17.20,17.25
09/13/2012,2000,17.25,17.35,17.25,17.34
09/13/2012,2015,17.32,17.35,17.32,17.35
09/14/2012,300,17.37,17.37,17.37,17.37
09/14/2012,400,17.39,17.43,17.39,17.41
09/14/2012,500,17.41,17.50,17.41,17.48
09/14/2012,600,17.45,17.45,17.45,17.45
09/14/2012,700,17.45,17.45,17.44,17.44
09/14/2012,900,17.45,17.45,17.41,17.41
09/14/2012,1000,17.44,17.45,17.41,17.41
09/14/2012,1100,17.45,17.52,17.45,17.52
09/14/2012,1200,17.52,17.53,17.49,17.49
09/14/2012,1300,17.54,17.54,17.54,17.54
09/14/2012,1400,17.54,17.54,17.50,17.53
09/14/2012,1500,17.52,17.53,17.52,17.52
09/14/2012,1600,17.52,17.64,17.50,17.64
09/14/2012,1700,17.64,17.69,17.59,17.61
09/14/2012,1800,17.64,17.68,17.56,17.57
09/14/2012,1900,17.55,17.57,17.54,17.57
09/14/2012,2000,17.55,17.57,17.52,17.52
09/14/2012,2015,17.52,17.52,17.48,17.48
09/17/2012,300,17.56,17.59,17.56,17.59
09/17/2012,400,17.59,17.60,17.59,17.60
09/17/2012,600,17.59,17.59,17.59,17.59
09/17/2012,900,17.58,17.61,17.58,17.61
09/17/2012,1000,17.61,17.65,17.56,17.56
09/17/2012,1100,17.56,17.56,17.56,17.56
09/17/2012,1200,17.56,17.56,17.56,17.56
09/17/2012,1300,17.56,17.56,17.56,17.56
09/17/2012,1400,17.56,17.56,17.56,17.56
09/17/2012,1500,17.56,17.58,17.52,17.58
09/17/2012,1600,17.57,17.57,17.48,17.48
09/17/2012,1700,17.50,17.56,17.50,17.52
09/17/2012,1800,17.54,17.59,17.52,17.52
09/17/2012,1900,17.53,17.55,17.50,17.50
09/17/2012,2000,17.52,17.54,17.50,17.54
09/17/2012,2015,17.52,17.59,17.52,17.58
09/18/2012,300,17.52,17.52,17.52,17.52
09/18/2012,600,17.52,17.52,17.52,17.52
09/18/2012,800,17.52,17.52,17.50,17.50
09/18/2012,900,17.50,17.50,17.50,17.50
09/18/2012,1000,17.55,17.55,17.55,17.55
09/18/2012,1100,17.48,17.55,17.46,17.46
09/18/2012,1200,17.46,17.46,17.46,17.46
09/18/2012,1500,17.47,17.50,17.46,17.50
09/18/2012,1600,17.50,17.52,17.48,17.50
09/18/2012,1700,17.50,17.61,17.50,17.57
09/18/2012,1800,17.57,17.57,17.52,17.56
09/18/2012,1900,17.49,17.49,17.41,17.45
09/18/2012,2000,17.46,17.46,17.34,17.34
09/18/2012,2015,17.36,17.41,17.31,17.31
09/19/2012,300,17.25,17.25,17.25,17.25
09/19/2012,400,17.23,17.23,17.20,17.20
09/19/2012,600,17.22,17.22,17.22,17.22
09/19/2012,800,17.22,17.22,17.22,17.22
09/19/2012,1000,17.22,17.22,17.22,17.22
09/19/2012,1400,17.23,17.23,17.23,17.23
09/19/2012,1500,17.27,17.27,17.22,17.22
09/19/2012,1600,17.20,17.20,17.05,17.05
09/19/2012,1700,17.05,17.20,16.95,17.18
09/19/2012,1800,17.11,17.31,17.09,17.19
09/19/2012,1900,17.25,17.28,17.22,17.27
09/19/2012,2000,17.30,17.30,17.25,17.28
09/19/2012,2015,17.28,17.28,17.28,17.28
09/20/2012,300,17.33,17.33,17.33,17.33
09/20/2012,500,17.38,17.38,17.34,17.34
09/20/2012,600,17.34,17.34,17.34,17.34
09/20/2012,900,17.36,17.36,17.36,17.36
09/20/2012,1100,17.34,17.34,17.34,17.34
09/20/2012,1200,17.34,17.34,17.34,17.34
09/20/2012,1300,17.36,17.41,17.36,17.41
09/20/2012,1400,17.43,17.45,17.43,17.45
09/20/2012,1500,17.41,17.45,17.41,17.45
09/20/2012,1600,17.45,17.45,17.41,17.41
09/20/2012,1700,17.42,17.43,17.30,17.32
09/20/2012,1800,17.34,17.43,17.34,17.43
09/20/2012,1900,17.40,17.40,17.29,17.32
09/20/2012,2000,17.38,17.45,17.35,17.42
09/20/2012,2015,17.41,17.43,17.41,17.43
09/21/2012,300,17.50,17.50,17.50,17.50
09/21/2012,400,17.49,17.50,17.49,17.50
09/21/2012,500,17.47,17.47,17.45,17.47
09/21/2012,800,17.47,17.47,17.47,17.47
09/21/2012,900,17.47,17.47,17.47,17.47
09/21/2012,1300,17.50,17.50,17.48,17.48
09/21/2012,1500,17.48,17.52,17.48,17.50
09/21/2012,1600,17.51,17.61,17.50,17.58
09/21/2012,1700,17.61,17.65,17.55,17.55
09/21/2012,1800,17.54,17.57,17.49,17.56
09/21/2012,1900,17.50,17.50,17.48,17.50
09/21/2012,2000,17.48,17.50,17.43,17.43
09/21/2012,2015,17.48,17.50,17.48,17.50
09/24/2012,300,17.48,17.48,17.48,17.48
09/24/2012,400,17.43,17.43,17.43,17.43
09/24/2012,500,17.45,17.45,17.45,17.45
09/24/2012,600,17.47,17.47,17.47,17.47
09/24/2012,800,17.43,17.43,17.43,17.43
09/24/2012,1400,17.47,17.48,17.47,17.48
09/24/2012,1500,17.48,17.48,17.48,17.48
09/24/2012,1600,17.48,17.48,17.41,17.42
09/24/2012,1700,17.41,17.54,17.36,17.50
09/24/2012,1800,17.50,17.52,17.50,17.50
09/24/2012,1900,17.46,17.48,17.45,17.45
09/24/2012,2000,17.45,17.48,17.43,17.47
09/24/2012,2015,17.46,17.46,17.45,17.45
09/25/2012,300,17.37,17.37,17.37,17.37
09/25/2012,500,17.41,17.41,17.41,17.41
09/25/2012,700,17.37,17.37,17.31,17.31
09/25/2012,900,17.32,17.32,17.32,17.32
09/25/2012,1100,17.36,17.38,17.36,17.38
09/25/2012,1400,17.38,17.41,17.34,17.34
09/25/2012,1500,17.32,17.36,17.32,17.34
09/25/2012,1600,17.32,17.34,17.31,17.31
09/25/2012,1700,17.30,17.36,17.26,17.30
09/25/2012,1800,17.31,17.31,17.20,17.28
09/25/2012,1900,17.30,17.30,17.23,17.25
09/25/2012,2000,17.25,17.25,17.22,17.23
09/25/2012,2015,17.23,17.23,17.23,17.23
09/26/2012,500,17.13,17.13,17.13,17.13
09/26/2012,900,17.16,17.16,17.11,17.11
09/26/2012,1100,17.12,17.12,17.11,17.11
09/26/2012,1200,17.12,17.12,17.11,17.11
09/26/2012,1300,17.16,17.16,17.15,17.15
09/26/2012,1400,17.15,17.18,17.14,17.14
09/26/2012,1500,17.13,17.15,17.13,17.15
09/26/2012,1600,17.15,17.16,17.14,17.15
09/26/2012,1700,17.11,17.14,17.11,17.11
09/26/2012,1800,17.11,17.27,17.11,17.16
09/26/2012,1900,17.25,17.25,17.18,17.18
09/26/2012,2000,17.22,17.22,17.18,17.18
09/26/2012,2015,17.21,17.25,17.18,17.25
09/27/2012,400,17.27,17.27,17.27,17.27
09/27/2012,900,17.26,17.32,17.26,17.32
09/27/2012,1300,17.32,17.32,17.32,17.32
09/27/2012,1500,17.29,17.29,17.29,17.29
09/27/2012,1600,17.30,17.34,17.30,17.34
09/27/2012,1700,17.34,17.45,17.30,17.45
09/27/2012,1800,17.43,17.45,17.41,17.41
09/27/2012,1900,17.41,17.43,17.40,17.43
09/27/2012,2000,17.41,17.41,17.38,17.39
09/27/2012,2015,17.39,17.39,17.39,17.39
09/28/2012,300,17.43,17.43,17.43,17.43
09/28/2012,900,17.48,17.48,17.48,17.48
09/28/2012,1000,17.48,17.48,17.48,17.48
09/28/2012,1100,17.51,17.51,17.51,17.51
09/28/2012,1200,17.48,17.48,17.48,17.48
09/28/2012,1400,17.52,17.52,17.52,17.52
09/28/2012,1500,17.48,17.50,17.48,17.50
09/28/2012,1600,17.45,17.45,17.34,17.45
09/28/2012,1700,17.45,17.52,17.43,17.48
09/28/2012,1800,17.50,17.53,17.47,17.47
09/28/2012,1900,17.47,17.47,17.37,17.40
09/28/2012,2000,17.41,17.47,17.41,17.43
09/28/2012,2015,17.44,17.48,17.41,17.45
10/01/2012,300,17.65,17.70,17.65,17.70
10/01/2012,400,17.69,17.69,17.69,17.69
10/01/2012,500,17.68,17.68,17.68,17.68
10/01/2012,600,17.68,17.68,17.68,17.68
10/01/2012,1000,17.68,17.68,17.68,17.68
10/01/2012,1200,17.68,17.68,17.68,17.68
10/01/2012,1300,17.68,17.68,17.68,17.68
10/01/2012,1400,17.68,17.70,17.68,17.70
10/01/2012,1500,17.67,17.68,17.65,17.68
10/01/2012,1600,17.68,17.70,17.65,17.66
10/01/2012,1700,17.66,17.66,17.54,17.59
10/01/2012,1800,17.57,17.63,17.56,17.57
10/01/2012,1900,17.56,17.58,17.55,17.58
10/01/2012,2000,17.59,17.60,17.54,17.54
10/01/2012,2015,17.59,17.59,17.53,17.53
10/02/2012,300,17.47,17.47,17.47,17.47
10/02/2012,400,17.48,17.48,17.48,17.48
10/02/2012,500,17.48,17.48,17.48,17.48
10/02/2012,600,17.48,17.48,17.48,17.48
10/02/2012,700,17.48,17.48,17.48,17.48
10/02/2012,1000,17.45,17.45,17.41,17.41
10/02/2012,1100,17.44,17.44,17.41,17.44
10/02/2012,1200,17.45,17.45,17.45,17.45
10/02/2012,1300,17.43,17.43,17.43,17.43
10/02/2012,1400,17.46,17.48,17.46,17.48
10/02/2012,1500,17.50,17.50,17.47,17.50
10/02/2012,1600,17.50,17.52,17.47,17.50
10/02/2012,1700,17.52,17.61,17.52,17.59
10/02/2012,1800,17.59,17.65,17.59,17.62
10/02/2012,1900,17.62,17.62,17.59,17.59
10/02/2012,2000,17.59,17.59,17.56,17.59
10/02/2012,2015,17.57,17.57,17.56,17.57
10/03/2012,400,17.52,17.56,17.52,17.56
10/03/2012,800,17.57,17.57,17.57,17.57
10/03/2012,900,17.57,17.57,17.57,17.57
10/03/2012,1100,17.55,17.57,17.55,17.57
10/03/2012,1200,17.56,17.56,17.56,17.56
10/03/2012,1300,17.57,17.57,17.57,17.57
10/03/2012,1400,17.57,17.61,17.57,17.61
10/03/2012,1500,17.56,17.56,17.55,17.55
10/03/2012,1600,17.59,17.61,17.52,17.52
10/03/2012,1700,17.58,17.59,17.50,17.55
10/03/2012,1800,17.56,17.56,17.50,17.54
10/03/2012,1900,17.56,17.59,17.50,17.59
10/03/2012,2000,17.59,17.59,17.56,17.57
10/03/2012,2015,17.57,17.59,17.56,17.56
10/04/2012,500,17.55,17.55,17.55,17.55
10/04/2012,700,17.55,17.55,17.48,17.48
10/04/2012,900,17.49,17.56,17.49,17.50
10/04/2012,1100,17.52,17.57,17.52,17.57
10/04/2012,1500,17.55,17.57,17.52,17.57
10/04/2012,1600,17.57,17.59,17.56,17.58
10/04/2012,1700,17.58,17.63,17.50,17.63
10/04/2012,1800,17.63,17.63,17.57,17.57
10/04/2012,1900,17.59,17.60,17.58,17.59
10/04/2012,2000,17.59,17.59,17.54,17.57
10/04/2012,2015,17.57,17.57,17.57,17.57
10/05/2012,400,17.60,17.61,17.60,17.61
10/05/2012,500,17.61,17.61,17.59,17.59
10/05/2012,800,17.59,17.59,17.59,17.59
10/05/2012,900,17.59,17.60,17.59,17.60
10/05/2012,1200,17.55,17.55,17.43,17.43
10/05/2012,1300,17.43,17.50,17.43,17.50
10/05/2012,1500,17.50,17.50,17.42,17.43
10/05/2012,1600,17.49,17.50,17.45,17.45
10/05/2012,1700,17.45,17.49,17.43,17.45
10/05/2012,1800,17.46,17.47,17.45,17.45
10/05/2012,1900,17.45,17.45,17.37,17.38
10/05/2012,2000,17.38,17.38,17.34,17.36
10/05/2012,2015,17.36,17.36,17.27,17.27
10/08/2012,600,17.34,17.34,17.34,17.34
10/08/2012,800,17.34,17.34,17.34,17.34
10/08/2012,900,17.31,17.31,17.31,17.31
10/08/2012,1000,17.28,17.28,17.28,17.28
10/08/2012,1100,17.29,17.29,17.26,17.26
10/08/2012,1400,17.30,17.31,17.27,17.31
10/08/2012,1500,17.27,17.27,17.27,17.27
10/08/2012,1600,17.30,17.34,17.30,17.33
10/08/2012,1700,17.32,17.52,17.32,17.52
10/08/2012,1800,17.52,17.57,17.49,17.54
10/08/2012,1900,17.54,17.54,17.54,17.54
10/08/2012,2000,17.52,17.56,17.48,17.51
10/08/2012,2015,17.52,17.59,17.52,17.58
10/09/2012,400,17.57,17.57,17.57,17.57
10/09/2012,500,17.55,17.57,17.55,17.57
10/09/2012,800,17.57,17.57,17.57,17.57
10/09/2012,900,17.59,17.59,17.59,17.59
10/09/2012,1000,17.57,17.59,17.57,17.57
10/09/2012,1200,17.55,17.55,17.55,17.55
10/09/2012,1300,17.57,17.58,17.57,17.57
10/09/2012,1400,17.57,17.57,17.57,17.57
10/09/2012,1500,17.59,17.59,17.59,17.59
10/09/2012,1600,17.57,17.59,17.56,17.59
10/09/2012,1700,17.59,17.68,17.55,17.60
10/09/2012,1800,17.57,17.61,17.55,17.56
10/09/2012,1900,17.55,17.57,17.50,17.50
10/09/2012,2000,17.55,17.56,17.51,17.55
10/09/2012,2015,17.55,17.56,17.55,17.56
10/10/2012,300,17.48,17.48,17.48,17.48
10/10/2012,400,17.48,17.48,17.48,17.48
10/10/2012,800,17.51,17.51,17.51,17.51
10/10/2012,900,17.49,17.49,17.49,17.49
10/10/2012,1000,17.49,17.49,17.49,17.49
10/10/2012,1200,17.48,17.48,17.48,17.48
10/10/2012,1400,17.48,17.48,17.48,17.48
10/10/2012,1500,17.48,17.48,17.45,17.47
10/10/2012,1600,17.48,17.48,17.48,17.48
10/10/2012,1700,17.48,17.50,17.43,17.45
10/10/2012,1800,17.45,17.45,17.35,17.37
10/10/2012,1900,17.37,17.37,17.32,17.32
10/10/2012,2000,17.32,17.32,17.30,17.30
10/10/2012,2015,17.30,17.30,17.29,17.30
10/11/2012,300,17.34,17.34,17.34,17.34
10/11/2012,400,17.34,17.34,17.32,17.32
10/11/2012,600,17.34,17.37,17.33,17.37
10/11/2012,1000,17.33,17.33,17.32,17.32
10/11/2012,1400,17.33,17.35,17.33,17.35
10/11/2012,1500,17.34,17.34,17.25,17.29
10/11/2012,1600,17.29,17.34,17.25,17.29
10/11/2012,1700,17.27,17.32,17.23,17.25
10/11/2012,1800,17.25,17.25,17.20,17.23
10/11/2012,1900,17.24,17.27,17.23,17.25
10/11/2012,2000,17.25,17.27,17.23,17.23
10/11/2012,2015,17.25,17.26,17.22,17.23
10/12/2012,600,17.25,17.25,17.25,17.25
10/12/2012,800,17.23,17.23,17.23,17.23
10/12/2012,900,17.23,17.23,17.23,17.23
10/12/2012,1000,17.23,17.23,17.23,17.23
10/12/2012,1100,17.23,17.23,17.23,17.23
10/12/2012,1300,17.23,17.23,17.21,17.21
10/12/2012,1500,17.23,17.23,17.18,17.18
10/12/2012,1600,17.18,17.18,17.18,17.18
10/12/2012,1700,17.18,17.19,17.11,17.13
10/12/2012,1800,17.13,17.14,17.11,17.11
10/12/2012,1900,17.11,17.11,17.07,17.08
10/12/2012,2000,17.11,17.12,17.08,17.11
10/15/2012,500,17.23,17.23,17.23,17.23
10/15/2012,700,17.22,17.22,17.22,17.22
10/15/2012,800,17.22,17.22,17.22,17.22
10/15/2012,900,17.20,17.20,17.20,17.20
10/15/2012,1000,17.25,17.25,17.25,17.25
10/15/2012,1100,17.23,17.23,17.20,17.20
10/15/2012,1300,17.20,17.20,17.20,17.20
10/15/2012,1400,17.21,17.21,17.21,17.21
10/15/2012,1500,17.20,17.20,17.20,17.20
10/15/2012,1600,17.22,17.23,17.20,17.20
10/15/2012,1700,17.23,17.31,17.23,17.26
10/15/2012,1800,17.29,17.31,17.23,17.29
10/15/2012,1900,17.29,17.30,17.25,17.28
10/15/2012,2000,17.28,17.29,17.23,17.23
10/15/2012,2015,17.25,17.25,17.21,17.21
10/16/2012,300,17.23,17.23,17.23,17.23
10/16/2012,500,17.23,17.23,17.23,17.23
10/16/2012,900,17.25,17.25,17.23,17.23
10/16/2012,1500,17.23,17.23,17.20,17.20
10/16/2012,1600,17.20,17.20,17.16,17.16
10/16/2012,1700,17.18,17.19,17.13,17.13
10/16/2012,1800,17.15,17.20,17.13,17.16
10/16/2012,1900,17.15,17.19,17.11,17.16
10/16/2012,2000,17.12,17.15,17.10,17.13
10/16/2012,2015,17.10,17.10,17.10,17.10
10/17/2012,300,17.14,17.16,17.14,17.16
10/17/2012,700,17.15,17.15,17.15,17.15
10/17/2012,900,17.12,17.15,17.10,17.10
10/17/2012,1100,17.14,17.15,17.14,17.15
10/17/2012,1200,17.16,17.17,17.16,17.16
10/17/2012,1300,17.16,17.16,17.16,17.16
10/17/2012,1500,17.16,17.16,17.16,17.16
10/17/2012,1600,17.17,17.25,17.17,17.25
10/17/2012,1700,17.24,17.49,17.24,17.31
10/17/2012,1800,17.32,17.40,17.30,17.35
10/17/2012,1900,17.33,17.39,17.33,17.39
10/17/2012,2000,17.40,17.41,17.32,17.34
10/17/2012,2015,17.36,17.38,17.36,17.38
10/18/2012,400,17.36,17.36,17.36,17.36
10/18/2012,500,17.40,17.41,17.40,17.41
10/18/2012,600,17.40,17.40,17.39,17.39
10/18/2012,700,17.39,17.39,17.39,17.39
10/18/2012,900,17.41,17.41,17.41,17.41
10/18/2012,1000,17.41,17.41,17.39,17.39
10/18/2012,1200,17.39,17.39,17.39,17.39
10/18/2012,1400,17.40,17.40,17.39,17.39
10/18/2012,1500,17.40,17.40,17.34,17.34
10/18/2012,1600,17.34,17.34,17.32,17.32
10/18/2012,1700,17.34,17.46,17.34,17.41
10/18/2012,1800,17.41,17.43,17.34,17.40
10/18/2012,1900,17.41,17.41,17.23,17.23
10/18/2012,2000,17.23,17.28,17.18,17.28
10/18/2012,2015,17.30,17.30,17.25,17.27
10/19/2012,300,17.25,17.27,17.25,17.27
10/19/2012,400,17.24,17.24,17.23,17.23
10/19/2012,500,17.25,17.25,17.25,17.25
10/19/2012,800,17.23,17.23,17.18,17.18
10/19/2012,900,17.21,17.21,17.18,17.18
10/19/2012,1000,17.18,17.18,17.16,17.16
10/19/2012,1200,17.17,17.17,17.17,17.17
10/19/2012,1300,17.22,17.22,17.22,17.22
10/19/2012,1400,17.25,17.27,17.25,17.27
10/19/2012,1500,17.25,17.25,17.23,17.23
10/19/2012,1600,17.23,17.26,17.20,17.25
10/19/2012,1700,17.22,17.25,17.20,17.23
10/19/2012,1800,17.23,17.25,17.23,17.25
10/19/2012,1900,17.23,17.32,17.23,17.25
10/19/2012,2000,17.25,17.30,17.25,17.27
10/19/2012,2015,17.26,17.26,17.20,17.25
10/22/2012,300,17.25,17.25,17.25,17.25
10/22/2012,600,17.27,17.27,17.25,17.25
10/22/2012,700,17.27,17.27,17.27,17.27
10/22/2012,900,17.30,17.34,17.30,17.34
10/22/2012,1100,17.34,17.34,17.34,17.34
10/22/2012,1200,17.32,17.32,17.30,17.30
10/22/2012,1400,17.30,17.36,17.30,17.36
10/22/2012,1500,17.31,17.34,17.30,17.34
10/22/2012,1600,17.31,17.32,17.28,17.32
10/22/2012,1700,17.31,17.31,17.18,17.18
10/22/2012,1800,17.20,17.22,17.18,17.20
10/22/2012,1900,17.20,17.21,17.18,17.19
10/22/2012,2000,17.20,17.22,17.17,17.20
10/22/2012,2015,17.20,17.23,17.20,17.20
10/23/2012,700,17.20,17.20,17.20,17.20
10/23/2012,800,17.20,17.20,17.20,17.20
10/23/2012,900,17.20,17.20,17.20,17.20
10/23/2012,1000,17.20,17.20,17.20,17.20
10/23/2012,1400,17.18,17.23,17.15,17.20
10/23/2012,1500,17.20,17.27,17.15,17.15
10/23/2012,1600,17.15,17.15,17.14,17.15
10/23/2012,1700,17.15,17.18,17.14,17.14
10/23/2012,1800,17.15,17.16,17.11,17.12
10/23/2012,1900,17.14,17.18,17.12,17.16
10/23/2012,2000,17.18,17.18,17.15,17.15
10/23/2012,2015,17.15,17.18,17.13,17.13
10/24/2012,300,17.23,17.23,17.23,17.23
10/24/2012,600,17.20,17.20,17.20,17.20
10/24/2012,900,17.23,17.23,17.18,17.18
10/24/2012,1000,17.18,17.23,17.18,17.23
10/24/2012,1100,17.15,17.15,17.15,17.15
10/24/2012,1300,17.22,17.23,17.22,17.23
10/24/2012,1500,17.20,17.20,17.20,17.20
10/24/2012,1600,17.18,17.23,17.18,17.23
10/24/2012,1700,17.20,17.47,17.20,17.38
10/24/2012,1800,17.32,17.37,17.28,17.30
10/24/2012,1900,17.31,17.34,17.27,17.30
10/24/2012,2000,17.28,17.28,17.26,17.26
10/24/2012,2015,17.27,17.27,17.27,17.27
10/25/2012,300,17.25,17.25,17.24,17.24
10/25/2012,500,17.23,17.23,17.23,17.23
10/25/2012,600,17.29,17.29,17.29,17.29
10/25/2012,700,17.28,17.29,17.28,17.29
10/25/2012,800,17.29,17.29,17.29,17.29
10/25/2012,1100,17.28,17.29,17.28,17.29
10/25/2012,1200,17.27,17.27,17.27,17.27
10/25/2012,1300,17.27,17.27,17.27,17.27
10/25/2012,1400,17.27,17.27,17.26,17.26
10/25/2012,1600,17.25,17.30,17.25,17.30
10/25/2012,1700,17.27,17.27,17.20,17.23
10/25/2012,1800,17.25,17.25,17.17,17.18
10/25/2012,1900,17.18,17.25,17.18,17.20
10/25/2012,2000,17.19,17.20,17.19,17.20
10/25/2012,2015,17.22,17.25,17.20,17.25
10/26/2012,300,17.14,17.15,17.11,17.15
10/26/2012,600,17.15,17.15,17.15,17.15
10/26/2012,700,17.14,17.14,17.14,17.14
10/26/2012,800,17.13,17.13,17.13,17.13
10/26/2012,1000,17.14,17.15,17.13,17.13
10/26/2012,1100,17.12,17.12,17.11,17.11
10/26/2012,1200,17.16,17.16,17.16,17.16
10/26/2012,1300,17.12,17.12,17.12,17.12
10/26/2012,1400,17.12,17.12,17.12,17.12
10/26/2012,1500,17.14,17.16,17.14,17.16
10/26/2012,1600,17.14,17.16,17.13,17.13
10/26/2012,1700,17.13,17.15,17.00,17.08
10/26/2012,1800,17.08,17.09,17.05,17.05
10/26/2012,1900,17.07,17.08,17.04,17.05
10/26/2012,2000,17.05,17.06,17.04,17.05
10/26/2012,2015,17.04,17.06,17.04,17.04
10/29/2012,400,17.07,17.07,17.07,17.07
10/29/2012,500,17.05,17.07,17.05,17.07
10/29/2012,700,17.07,17.07,17.07,17.07
10/29/2012,900,17.04,17.04,17.04,17.04
10/29/2012,1000,17.03,17.03,17.03,17.03
10/29/2012,1100,17.02,17.02,17.01,17.01
10/29/2012,1300,17.04,17.04,17.04,17.04
10/29/2012,1400,17.07,17.07,17.07,17.07
10/29/2012,1500,17.02,17.02,17.02,17.02
10/29/2012,1600,17.06,17.12,17.05,17.05
10/29/2012,1700,17.08,17.15,17.01,17.01
10/29/2012,1800,17.04,17.04,16.93,17.00
10/29/2012,1900,16.98,17.00,16.95,16.95
10/29/2012,2000,16.97,17.00,16.97,16.97
10/29/2012,2015,16.98,16.98,16.97,16.97
10/30/2012,400,16.98,17.00,16.98,17.00
10/30/2012,600,16.98,16.98,16.98,16.98
10/30/2012,800,17.02,17.03,17.02,17.03
10/30/2012,900,17.03,17.03,17.03,17.03
10/30/2012,1000,16.97,16.97,16.96,16.96
10/30/2012,1100,17.03,17.03,17.03,17.03
10/30/2012,1300,17.04,17.04,17.04,17.04
10/30/2012,1400,16.98,16.98,16.97,16.97
10/30/2012,1500,16.97,17.00,16.97,17.00
10/30/2012,1600,16.98,17.00,16.97,17.00
10/30/2012,1700,17.01,17.02,16.98,17.01
10/30/2012,1800,16.99,17.00,16.93,17.00
10/30/2012,1900,16.97,16.98,16.93,16.94
10/30/2012,2000,16.93,16.95,16.93,16.94
10/30/2012,2015,16.93,16.95,16.91,16.92
10/31/2012,300,17.04,17.07,17.04,17.07
10/31/2012,500,17.07,17.07,17.07,17.07
10/31/2012,700,17.08,17.08,17.08,17.08
10/31/2012,800,17.07,17.07,17.07,17.07
10/31/2012,1000,17.08,17.08,17.05,17.05
10/31/2012,1100,17.08,17.08,17.02,17.02
10/31/2012,1200,17.02,17.02,17.02,17.02
10/31/2012,1400,17.02,17.05,17.02,17.05
10/31/2012,1600,17.04,17.08,17.04,17.05
10/31/2012,1700,17.05,17.08,17.04,17.04
10/31/2012,1800,17.05,17.06,17.00,17.03
10/31/2012,1900,17.03,17.05,17.00,17.02
10/31/2012,2000,17.03,17.05,17.02,17.02
10/31/2012,2015,17.04,17.04,17.01,17.04
11/01/2012,300,17.08,17.08,17.08,17.08
11/01/2012,400,17.13,17.13,17.13,17.13
11/01/2012,500,17.13,17.13,17.13,17.13
11/01/2012,600,17.13,17.16,17.13,17.16
11/01/2012,800,17.11,17.11,17.11,17.11
11/01/2012,1100,17.13,17.13,17.09,17.09
11/01/2012,1400,17.09,17.10,17.09,17.10
11/01/2012,1500,17.12,17.25,17.09,17.09
11/01/2012,1600,17.15,17.19,17.15,17.18
11/01/2012,1700,17.15,17.18,17.09,17.09
11/01/2012,1800,17.12,17.15,17.08,17.09
11/01/2012,1900,17.09,17.12,17.09,17.12
11/01/2012,2000,17.09,17.09,17.02,17.07
11/01/2012,2015,17.07,17.07,17.06,17.06
11/02/2012,300,17.00,17.00,17.00,17.00
11/02/2012,400,17.00,17.00,17.00,17.00
11/02/2012,1000,17.00,17.00,16.98,16.98
11/02/2012,1400,16.98,16.98,16.98,16.98
11/02/2012,1500,16.98,17.01,16.98,17.01
11/02/2012,1700,16.98,16.98,16.91,16.91
11/02/2012,1800,16.92,16.93,16.91,16.93
11/02/2012,1900,16.93,16.98,16.93,16.98
11/02/2012,2000,16.96,16.96,16.93,16.95
11/02/2012,2015,16.96,16.97,16.95,16.97
11/05/2012,300,16.91,16.93,16.91,16.93
11/05/2012,800,16.91,16.91,16.91,16.91
11/05/2012,900,16.93,16.95,16.93,16.95
11/05/2012,1000,16.91,16.91,16.90,16.90
11/05/2012,1600,16.93,16.95,16.93,16.95
11/05/2012,1700,16.93,16.96,16.88,16.96
11/05/2012,1800,16.96,16.99,16.96,16.99
11/05/2012,1900,17.00,17.03,17.00,17.03
11/05/2012,2000,17.03,17.03,16.98,16.98
11/05/2012,2015,16.98,17.03,16.98,17.02
11/06/2012,300,17.07,17.11,17.07,17.11
11/06/2012,400,17.11,17.13,17.11,17.13
11/06/2012,500,17.13,17.16,17.13,17.13
11/06/2012,600,17.14,17.16,17.09,17.10
11/06/2012,700,17.13,17.16,17.07,17.13
11/06/2012,800,17.13,17.13,17.13,17.13
11/06/2012,900,17.14,17.16,17.14,17.16
11/06/2012,1000,17.11,17.15,17.11,17.15
11/06/2012,1100,17.15,17.15,17.12,17.12
11/06/2012,1200,17.15,17.15,17.15,17.15
11/06/2012,1300,17.15,17.15,17.12,17.12
11/06/2012,1400,17.15,17.16,17.13,17.13
11/06/2012,1500,17.14,17.14,17.13,17.14
11/06/2012,1600,17.15,17.15,17.07,17.09
11/06/2012,1700,17.11,17.15,17.04,17.13
11/06/2012,1800,17.14,17.23,17.14,17.19
11/06/2012,1900,17.19,17.19,17.16,17.16
11/06/2012,2000,17.16,17.21,17.16,17.21
11/06/2012,2015,17.20,17.22,17.20,17.20
11/07/2012,300,17.23,17.23,17.23,17.23
11/07/2012,600,17.25,17.25,17.25,17.25
11/07/2012,700,17.27,17.27,17.27,17.27
11/07/2012,1000,17.27,17.27,17.27,17.27
11/07/2012,1100,17.25,17.25,17.25,17.25
11/07/2012,1200,17.26,17.26,17.25,17.25
11/07/2012,1300,17.25,17.25,17.25,17.25
11/07/2012,1400,17.25,17.25,17.25,17.25
11/07/2012,1500,17.25,17.25,17.23,17.23
11/07/2012,1600,17.23,17.23,17.20,17.20
11/07/2012,1700,17.19,17.27,17.16,17.27
11/07/2012,1800,17.26,17.27,17.20,17.25
11/07/2012,1900,17.25,17.41,17.25,17.28
11/07/2012,2000,17.26,17.26,17.20,17.20
11/07/2012,2015,17.19,17.25,17.19,17.25
11/08/2012,300,17.20,17.20,17.20,17.20
11/08/2012,500,17.16,17.18,17.16,17.16
11/08/2012,600,17.16,17.18,17.15,17.15
11/08/2012,700,17.14,17.14,17.12,17.14
11/08/2012,900,17.15,17.15,17.15,17.15
11/08/2012,1000,17.12,17.15,17.12,17.15
11/08/2012,1100,17.11,17.11,17.11,17.11
11/08/2012,1200,17.15,17.16,17.15,17.16
11/08/2012,1300,17.12,17.12,17.11,17.11
11/08/2012,1500,17.16,17.16,17.16,17.16
11/08/2012,1600,17.11,17.11,17.08,17.08
11/08/2012,1700,17.11,17.15,17.06,17.07
11/08/2012,1800,17.11,17.15,17.07,17.07
11/08/2012,1900,17.07,17.11,17.06,17.06
11/08/2012,2000,17.05,17.06,17.01,17.04
11/08/2012,2015,17.02,17.02,17.01,17.01
11/09/2012,300,17.00,17.00,17.00,17.00
11/09/2012,500,17.03,17.03,17.03,17.03
11/09/2012,900,17.00,17.00,17.00,17.00
11/09/2012,1000,17.00,17.00,16.94,16.96
11/09/2012,1100,16.96,16.96,16.96,16.96
11/09/2012,1200,16.93,16.93,16.91,16.91
11/09/2012,1400,16.91,16.98,16.91,16.96
11/09/2012,1500,16.97,17.11,16.97,17.10
11/09/2012,1600,17.08,17.15,17.04,17.14
11/09/2012,1700,17.12,17.12,17.07,17.09
11/09/2012,1800,17.09,17.09,17.03,17.07
11/09/2012,1900,17.05,17.11,17.02,17.07
11/09/2012,2000,17.07,17.08,17.06,17.08
11/09/2012,2015,17.11,17.11,17.07,17.07
11/12/2012,300,17.12,17.12,17.11,17.11
11/12/2012,400,17.09,17.11,17.09,17.11
11/12/2012,700,17.08,17.08,17.08,17.08
11/12/2012,800,17.07,17.07,16.98,16.98
11/12/2012,900,17.04,17.04,17.04,17.04
11/12/2012,1000,17.05,17.05,17.05,17.05
11/12/2012,1100,17.01,17.01,17.01,17.01
11/12/2012,1200,17.05,17.05,17.05,17.05
11/12/2012,1500,17.05,17.05,17.05,17.05
11/12/2012,1600,17.04,17.04,16.93,16.93
11/12/2012,1700,16.95,17.03,16.94,17.02
11/12/2012,1800,17.02,17.06,16.83,16.91
11/12/2012,1900,16.92,16.92,16.88,16.89
11/12/2012,2000,16.90,16.91,16.88,16.88
11/12/2012,2015,16.90,16.91,16.90,16.91
11/13/2012,300,16.88,16.88,16.86,16.86
11/13/2012,400,16.91,16.91,16.91,16.91
11/13/2012,500,16.91,16.91,16.89,16.89
11/13/2012,600,16.89,16.89,16.89,16.89
11/13/2012,700,16.88,16.88,16.86,16.86
11/13/2012,800,16.86,16.86,16.86,16.86
11/13/2012,900,16.86,16.86,16.83,16.83
11/13/2012,1000,16.83,16.83,16.83,16.83
11/13/2012,1200,16.86,16.86,16.86,16.86
11/13/2012,1400,16.84,16.84,16.84,16.84
11/13/2012,1500,16.84,16.84,16.83,16.83
11/13/2012,1600,16.83,16.84,16.83,16.84
11/13/2012,1700,16.83,16.85,16.72,16.80
11/13/2012,1800,16.80,16.80,16.76,16.77
11/13/2012,1900,16.77,16.78,16.75,16.76
11/13/2012,2000,16.77,16.77,16.73,16.73
11/13/2012,2015,16.75,16.75,16.72,16.72
11/14/2012,500,16.72,16.72,16.70,16.70
11/14/2012,600,16.70,16.70,16.68,16.68
11/14/2012,1000,16.68,16.70,16.65,16.68
11/14/2012,1100,16.65,16.66,16.65,16.66
11/14/2012,1200,16.65,16.65,16.63,16.63
11/14/2012,1300,16.64,16.65,16.64,16.65
11/14/2012,1500,16.65,16.65,16.64,16.64
11/14/2012,1600,16.64,16.68,16.63,16.65
11/14/2012,1700,16.66,16.67,16.54,16.62
11/14/2012,1800,16.62,16.62,16.56,16.56
11/14/2012,1900,16.57,16.59,16.56,16.59
11/14/2012,2000,16.58,16.59,16.56,16.58
11/14/2012,2015,16.56,16.58,16.56,16.58
11/15/2012,300,16.61,16.61,16.61,16.61
11/15/2012,500,16.63,16.63,16.61,16.61
11/15/2012,800,16.62,16.62,16.61,16.61
11/15/2012,900,16.60,16.61,16.59,16.59
11/15/2012,1000,16.58,16.58,16.58,16.58
11/15/2012,1100,16.60,16.60,16.58,16.58
11/15/2012,1300,16.58,16.58,16.57,16.57
11/15/2012,1400,16.57,16.59,16.56,16.56
11/15/2012,1500,16.61,16.61,16.61,16.61
11/15/2012,1600,16.62,16.65,16.61,16.65
11/15/2012,1700,16.65,16.73,16.63,16.68
11/15/2012,1800,16.68,16.72,16.66,16.67
11/15/2012,1900,16.70,16.74,16.70,16.71
11/15/2012,2000,16.71,16.71,16.67,16.70
11/15/2012,2015,16.70,16.71,16.70,16.71
11/16/2012,400,16.79,16.86,16.79,16.86
11/16/2012,600,16.85,16.85,16.85,16.85
11/16/2012,800,16.76,16.76,16.76,16.76
11/16/2012,900,16.82,16.82,16.82,16.82
11/16/2012,1100,16.82,16.82,16.82,16.82
11/16/2012,1200,16.81,16.81,16.81,16.81
11/16/2012,1300,16.81,16.81,16.78,16.78
11/16/2012,1400,16.79,16.79,16.77,16.77
11/16/2012,1500,16.82,16.82,16.82,16.82
11/16/2012,1700,16.82,16.86,16.73,16.73
11/16/2012,1800,16.72,16.76,16.70,16.74
11/16/2012,1900,16.74,16.80,16.74,16.75
11/16/2012,2000,16.76,16.77,16.76,16.77
11/16/2012,2015,16.76,16.77,16.75,16.77
11/19/2012,300,16.80,16.80,16.80,16.80
11/19/2012,700,16.81,16.82,16.81,16.82
11/19/2012,900,16.82,16.82,16.82,16.82
11/19/2012,1000,16.83,16.86,16.83,16.86
11/19/2012,1200,16.81,16.81,16.81,16.81
11/19/2012,1300,16.80,16.80,16.80,16.80
11/19/2012,1500,16.82,16.84,16.82,16.84
11/19/2012,1600,16.84,16.84,16.71,16.73
11/19/2012,1700,16.75,16.82,16.74,16.74
11/19/2012,1800,16.75,16.75,16.74,16.75
11/19/2012,1900,16.77,16.78,16.76,16.77
11/19/2012,2000,16.76,16.76,16.75,16.76
11/19/2012,2015,16.76,16.78,16.75,16.78
11/20/2012,300,16.77,16.77,16.77,16.77
11/20/2012,400,16.75,16.76,16.75,16.76
11/20/2012,900,16.75,16.75,16.74,16.74
11/20/2012,1000,16.74,16.74,16.73,16.73
11/20/2012,1100,16.73,16.73,16.73,16.73
11/20/2012,1300,16.74,16.75,16.74,16.75
11/20/2012,1400,16.77,16.77,16.77,16.77
11/20/2012,1500,16.77,16.77,16.77,16.77
11/20/2012,1600,16.77,16.77,16.77,16.77
11/20/2012,1700,16.78,16.86,16.77,16.82
11/20/2012,1800,16.82,16.86,16.77,16.86
11/20/2012,1900,16.84,16.86,16.80,16.80
11/20/2012,2000,16.82,16.83,16.82,16.82
11/20/2012,2015,16.84,16.84,16.82,16.84
11/21/2012,1000,16.77,16.77,16.77,16.77
11/21/2012,1500,16.77,16.77,16.77,16.77
11/21/2012,1600,16.80,16.82,16.80,16.82
11/21/2012,1700,16.80,16.83,16.80,16.81
11/21/2012,1800,16.82,16.88,16.82,16.84
11/21/2012,1900,16.84,16.84,16.84,16.84
11/21/2012,2000,16.84,16.84,16.80,16.81
11/21/2012,2015,16.81,16.84,16.81,16.82
11/23/2012,1700,16.77,16.86,16.77,16.82
11/23/2012,1800,16.81,16.85,16.81,16.81
11/23/2012,1900,16.81,17.00,16.81,16.95
11/26/2012,300,17.00,17.02,17.00,17.02
11/26/2012,500,17.02,17.02,17.00,17.00
11/26/2012,1000,17.00,17.00,16.98,17.00
11/26/2012,1100,17.00,17.00,17.00,17.00
11/26/2012,1200,16.98,16.98,16.98,16.98
11/26/2012,1300,16.97,16.97,16.96,16.96
11/26/2012,1400,16.98,16.98,16.98,16.98
11/26/2012,1500,17.00,17.00,17.00,17.00
11/26/2012,1600,17.00,17.02,17.00,17.02
11/26/2012,1700,17.01,17.02,16.95,16.97
11/26/2012,1800,16.98,16.98,16.96,16.96
11/26/2012,1900,16.95,16.96,16.94,16.94
11/26/2012,2000,16.96,16.96,16.93,16.93
11/26/2012,2015,16.94,16.95,16.93,16.93
11/27/2012,300,16.91,16.95,16.91,16.95
11/27/2012,400,16.95,16.95,16.93,16.95
11/27/2012,500,16.95,16.98,16.95,16.98
11/27/2012,800,16.98,16.98,16.98,16.98
11/27/2012,900,16.98,17.00,16.98,17.00
11/27/2012,1100,16.96,16.96,16.96,16.96
11/27/2012,1200,16.95,16.95,16.95,16.95
11/27/2012,1300,16.94,16.94,16.94,16.94
11/27/2012,1400,16.93,16.95,16.93,16.95
11/27/2012,1500,16.92,16.92,16.90,16.90
11/27/2012,1600,16.95,16.95,16.93,16.93
11/27/2012,1700,16.93,16.99,16.93,16.98
11/27/2012,1800,16.97,17.03,16.97,17.03
11/27/2012,1900,17.01,17.02,16.95,16.97
11/27/2012,2000,16.95,16.97,16.95,16.97
11/27/2012,2015,16.96,16.97,16.96,16.97
11/28/2012,300,16.96,16.96,16.96,16.96
11/28/2012,400,16.95,16.95,16.95,16.95
11/28/2012,500,16.97,16.97,16.97,16.97
11/28/2012,600,16.97,16.97,16.97,16.97
11/28/2012,800,16.97,16.97,16.97,16.97
11/28/2012,900,16.97,16.97,16.97,16.97
11/28/2012,1000,16.97,16.97,16.97,16.97
11/28/2012,1100,16.97,16.97,16.97,16.97
11/28/2012,1200,16.98,16.98,16.98,16.98
11/28/2012,1400,16.97,16.97,16.97,16.97
11/28/2012,1500,16.95,16.95,16.95,16.95
11/28/2012,1600,16.97,16.97,16.93,16.93
11/28/2012,1700,16.91,17.02,16.88,17.01
11/28/2012,1800,17.02,17.06,16.95,17.01
11/28/2012,1900,17.01,17.01,16.99,17.00
11/28/2012,2000,17.04,17.13,17.01,17.01
11/28/2012,2015,17.05,17.05,17.05,17.05
11/29/2012,400,17.13,17.13,17.13,17.13
11/29/2012,900,17.12,17.12,17.12,17.12
11/29/2012,1000,17.16,17.19,17.16,17.19
11/29/2012,1100,17.18,17.18,17.18,17.18
11/29/2012,1300,17.15,17.15,17.15,17.15
11/29/2012,1400,17.17,17.20,17.17,17.20
11/29/2012,1500,17.19,17.19,17.11,17.11
11/29/2012,1600,17.11,17.14,17.10,17.10
11/29/2012,1700,17.09,17.14,17.05,17.14
11/29/2012,1800,17.11,17.12,17.11,17.12
11/29/2012,1900,17.10,17.12,17.10,17.12
11/29/2012,2000,17.12,17.13,17.09,17.09
11/29/2012,2015,17.11,17.11,17.09,17.10
11/30/2012,300,17.09,17.09,17.09,17.09
11/30/2012,500,17.09,17.09,17.09,17.09
11/30/2012,700,17.09,17.09,17.09,17.09
11/30/2012,800,17.11,17.11,17.11,17.11
11/30/2012,1000,17.10,17.11,17.10,17.11
11/30/2012,1300,17.12,17.16,17.12,17.16
11/30/2012,1400,17.15,17.15,17.13,17.15
11/30/2012,1500,17.15,17.15,17.15,17.15
11/30/2012,1600,17.14,17.14,17.09,17.09
11/30/2012,1700,17.09,17.11,17.06,17.09
11/30/2012,1800,17.09,17.11,17.06,17.09
11/30/2012,1900,17.08,17.25,17.08,17.18
11/30/2012,2000,17.19,17.26,17.09,17.13
11/30/2012,2015,17.15,17.18,17.15,17.18
12/03/2012,300,17.23,17.23,17.23,17.23
12/03/2012,400,17.20,17.20,17.20,17.20
12/03/2012,500,17.23,17.24,17.23,17.24
12/03/2012,600,17.24,17.24,17.24,17.24
12/03/2012,700,17.25,17.25,17.25,17.25
12/03/2012,800,17.25,17.26,17.25,17.26
12/03/2012,900,17.25,17.27,17.25,17.27
12/03/2012,1000,17.27,17.28,17.27,17.28
12/03/2012,1100,17.28,17.28,17.28,17.28
12/03/2012,1200,17.27,17.27,17.22,17.22
12/03/2012,1400,17.24,17.24,17.23,17.23
12/03/2012,1500,17.23,17.27,17.23,17.27
12/03/2012,1600,17.25,17.27,17.20,17.20
12/03/2012,1700,17.23,17.31,17.23,17.28
12/03/2012,1800,17.27,17.31,17.25,17.28
12/03/2012,1900,17.27,17.27,17.25,17.25
12/03/2012,2000,17.25,17.33,17.23,17.32
12/03/2012,2015,17.31,17.33,17.30,17.32
12/04/2012,300,17.28,17.28,17.28,17.28
12/04/2012,500,17.32,17.32,17.32,17.32
12/04/2012,600,17.33,17.33,17.33,17.33
12/04/2012,700,17.34,17.34,17.34,17.34
12/04/2012,800,17.36,17.36,17.36,17.36
12/04/2012,900,17.37,17.37,17.37,17.37
12/04/2012,1000,17.38,17.38,17.38,17.38
12/04/2012,1100,17.39,17.39,17.39,17.39
12/04/2012,1200,17.36,17.37,17.35,17.37
12/04/2012,1300,17.39,17.39,17.38,17.38
12/04/2012,1400,17.39,17.39,17.36,17.36
12/04/2012,1500,17.39,17.40,17.39,17.39
12/04/2012,1600,17.38,17.40,17.36,17.36
12/04/2012,1700,17.38,17.48,17.38,17.43
12/04/2012,1800,17.41,17.43,17.34,17.34
12/04/2012,1900,17.34,17.34,17.27,17.30
12/04/2012,2000,17.31,17.34,17.31,17.32
12/05/2012,300,17.39,17.39,17.39,17.39
12/05/2012,500,17.39,17.41,17.39,17.41
12/05/2012,600,17.40,17.41,17.40,17.41
12/05/2012,700,17.40,17.41,17.40,17.41
12/05/2012,800,17.41,17.41,17.41,17.41
12/05/2012,900,17.41,17.41,17.41,17.41
12/05/2012,1000,17.41,17.44,17.41,17.43
12/05/2012,1100,17.45,17.46,17.44,17.44
12/05/2012,1400,17.45,17.45,17.45,17.45
12/05/2012,1500,17.45,17.45,17.43,17.43
12/05/2012,1600,17.45,17.45,17.41,17.41
12/05/2012,1700,17.44,17.47,17.43,17.45
12/05/2012,1800,17.47,17.47,17.35,17.41
12/05/2012,1900,17.41,17.41,17.39,17.41
12/05/2012,2000,17.40,17.47,17.40,17.47
12/05/2012,2015,17.47,17.48,17.47,17.48
12/06/2012,300,17.46,17.46,17.46,17.46
12/06/2012,400,17.46,17.48,17.46,17.48
12/06/2012,500,17.48,17.48,17.48,17.48
12/06/2012,600,17.48,17.50,17.48,17.50
12/06/2012,800,17.50,17.50,17.50,17.50
12/06/2012,1000,17.50,17.51,17.50,17.51
12/06/2012,1200,17.51,17.51,17.51,17.51
12/06/2012,1300,17.51,17.51,17.51,17.51
12/06/2012,1400,17.50,17.50,17.49,17.49
12/06/2012,1500,17.48,17.48,17.48,17.48
12/06/2012,1600,17.49,17.50,17.43,17.43
12/06/2012,1700,17.43,17.44,17.39,17.39
12/06/2012,1800,17.39,17.40,17.27,17.40
12/06/2012,1900,17.40,17.45,17.36,17.36
12/06/2012,2000,17.37,17.45,17.36,17.45
12/06/2012,2015,17.38,17.38,17.38,17.38
12/07/2012,300,17.30,17.41,17.30,17.41
12/07/2012,400,17.40,17.40,17.39,17.39
12/07/2012,500,17.39,17.41,17.39,17.41
12/07/2012,700,17.35,17.35,17.35,17.35
12/07/2012,900,17.33,17.39,17.33,17.39
12/07/2012,1000,17.39,17.39,17.39,17.39
12/07/2012,1300,17.35,17.35,17.33,17.33
12/07/2012,1400,17.35,17.36,17.34,17.34
12/07/2012,1600,17.35,17.35,17.32,17.32
12/07/2012,1700,17.32,17.40,17.32,17.34
12/07/2012,1800,17.34,17.35,17.30,17.30
12/07/2012,1900,17.29,17.29,17.24,17.24
12/07/2012,2000,17.27,17.27,17.18,17.23
12/07/2012,2015,17.20,17.20,17.19,17.20
12/10/2012,300,17.13,17.13,17.13,17.13
12/10/2012,500,17.19,17.19,17.19,17.19
12/10/2012,600,17.18,17.19,17.18,17.18
12/10/2012,1000,17.15,17.15,17.14,17.14
12/10/2012,1200,17.14,17.14,17.14,17.14
12/10/2012,1400,17.18,17.18,17.18,17.18
12/10/2012,1500,17.18,17.18,17.15,17.15
12/10/2012,1600,17.13,17.16,17.11,17.11
12/10/2012,1700,17.08,17.16,17.02,17.13
12/10/2012,1800,17.09,17.23,17.08,17.23
12/10/2012,1900,17.22,17.23,17.19,17.19
12/10/2012,2000,17.21,17.31,17.21,17.28
12/10/2012,2015,17.29,17.30,17.29,17.29
12/11/2012,300,17.36,17.40,17.36,17.40
12/11/2012,500,17.40,17.40,17.40,17.40
12/11/2012,600,17.41,17.41,17.41,17.41
12/11/2012,900,17.41,17.43,17.41,17.43
12/11/2012,1000,17.42,17.42,17.42,17.42
12/11/2012,1200,17.43,17.43,17.43,17.43
12/11/2012,1400,17.41,17.43,17.41,17.43
12/11/2012,1500,17.43,17.43,17.34,17.34
12/11/2012,1600,17.34,17.34,17.33,17.33
12/11/2012,1700,17.33,17.41,17.31,17.41
12/11/2012,1800,17.41,17.45,17.37,17.37
12/11/2012,1900,17.41,17.42,17.39,17.40
12/11/2012,2000,17.39,17.42,17.38,17.41
12/11/2012,2015,17.40,17.40,17.36,17.40
12/12/2012,800,17.43,17.45,17.43,17.45
12/12/2012,900,17.45,17.45,17.45,17.45
12/12/2012,1000,17.45,17.45,17.45,17.45
12/12/2012,1100,17.45,17.45,17.45,17.45
12/12/2012,1200,17.46,17.46,17.46,17.46
12/12/2012,1400,17.46,17.46,17.41,17.41
12/12/2012,1700,17.45,17.45,17.41,17.41
12/12/2012,1800,17.45,17.45,17.33,17.38
12/12/2012,1900,17.38,17.39,17.35,17.39
12/12/2012,2000,17.36,17.42,17.36,17.40
12/12/2012,2015,17.36,17.36,17.32,17.32
12/13/2012,800,17.23,17.23,17.23,17.23
12/13/2012,900,17.22,17.22,17.20,17.20
12/13/2012,1000,17.22,17.22,17.22,17.22
12/13/2012,1400,17.20,17.20,17.20,17.20
12/13/2012,1500,17.25,17.25,17.22,17.22
12/13/2012,1600,17.23,17.26,17.23,17.25
12/13/2012,1700,17.25,17.34,17.22,17.34
12/13/2012,1800,17.34,17.38,17.30,17.38
12/13/2012,1900,17.38,17.43,17.36,17.43
12/13/2012,2000,17.42,17.46,17.34,17.39
12/13/2012,2015,17.38,17.38,17.38,17.38
12/14/2012,500,17.41,17.41,17.41,17.41
12/14/2012,700,17.43,17.43,17.43,17.43
12/14/2012,1000,17.43,17.43,17.43,17.43
12/14/2012,1200,17.40,17.40,17.40,17.40
12/14/2012,1400,17.40,17.40,17.40,17.40
12/14/2012,1500,17.43,17.44,17.43,17.43
12/14/2012,1600,17.42,17.42,17.41,17.41
12/14/2012,1700,17.42,17.45,17.42,17.44
12/14/2012,1800,17.45,17.45,17.36,17.39
12/14/2012,1900,17.39,17.41,17.38,17.41
12/14/2012,2000,17.41,17.41,17.36,17.41
12/14/2012,2015,17.41,17.41,17.41,17.41
12/17/2012,500,17.33,17.33,17.33,17.33
12/17/2012,1000,17.32,17.34,17.32,17.34
12/17/2012,1100,17.34,17.34,17.34,17.34
12/17/2012,1400,17.34,17.36,17.34,17.36
12/17/2012,1500,17.37,17.38,17.37,17.38
12/17/2012,1600,17.36,17.36,17.36,17.36
12/17/2012,1700,17.36,17.38,17.34,17.38
12/17/2012,1800,17.35,17.36,17.29,17.31
12/17/2012,1900,17.29,17.31,17.23,17.24
12/17/2012,2000,17.24,17.31,17.21,17.22
12/17/2012,2015,17.21,17.21,17.16,17.16
12/18/2012,300,17.23,17.23,17.23,17.23
12/18/2012,400,17.23,17.23,17.23,17.23
12/18/2012,500,17.24,17.24,17.23,17.23
12/18/2012,600,17.23,17.23,17.18,17.18
12/18/2012,800,17.22,17.22,17.22,17.22
12/18/2012,900,17.18,17.18,17.17,17.17
12/18/2012,1000,17.19,17.20,17.18,17.18
12/18/2012,1100,17.19,17.19,17.19,17.19
12/18/2012,1300,17.19,17.19,17.19,17.19
12/18/2012,1400,17.17,17.18,17.15,17.18
12/18/2012,1500,17.18,17.20,17.15,17.20
12/18/2012,1600,17.16,17.19,17.15,17.15
12/18/2012,1700,17.17,17.21,17.10,17.16
12/18/2012,1800,17.16,17.17,17.12,17.16
12/18/2012,1900,17.12,17.16,17.11,17.11
12/18/2012,2000,17.11,17.16,17.10,17.16
12/18/2012,2015,17.16,17.16,17.11,17.11
12/19/2012,300,17.09,17.09,17.09,17.09
12/19/2012,700,17.09,17.09,17.09,17.09
12/19/2012,800,17.12,17.14,17.12,17.12
12/19/2012,1000,17.12,17.12,17.09,17.09
12/19/2012,1100,17.11,17.11,17.11,17.11
12/19/2012,1200,17.09,17.09,17.07,17.07
12/19/2012,1600,17.11,17.14,17.09,17.09
12/19/2012,1700,17.09,17.14,17.09,17.11
12/19/2012,1800,17.10,17.14,17.07,17.07
12/19/2012,1900,17.07,17.07,17.05,17.07
12/19/2012,2000,17.06,17.06,17.06,17.06
12/20/2012,600,17.11,17.11,17.11,17.11
12/20/2012,700,17.11,17.11,17.11,17.11
12/20/2012,800,17.11,17.11,17.11,17.11
12/20/2012,900,17.09,17.16,17.09,17.16
12/20/2012,1000,17.09,17.11,17.09,17.11
12/20/2012,1100,17.10,17.10,17.10,17.10
12/20/2012,1300,17.09,17.09,17.08,17.08
12/20/2012,1400,17.11,17.11,17.11,17.11
12/20/2012,1500,17.10,17.15,17.10,17.14
12/20/2012,1600,17.13,17.13,17.09,17.09
12/20/2012,1700,17.10,17.11,17.10,17.11
12/20/2012,1800,17.11,17.11,17.09,17.09
12/20/2012,1900,17.10,17.11,17.09,17.11
12/20/2012,2000,17.11,17.15,17.11,17.15
12/20/2012,2015,17.15,17.15,17.13,17.13
12/21/2012,300,17.18,17.18,17.18,17.18
12/21/2012,400,17.22,17.22,17.22,17.22
12/21/2012,900,17.21,17.21,17.21,17.21
12/21/2012,1000,17.21,17.21,17.18,17.18
12/21/2012,1100,17.20,17.20,17.18,17.18
12/21/2012,1600,17.23,17.27,17.20,17.20
12/21/2012,1700,17.18,17.23,17.18,17.22
12/21/2012,1800,17.19,17.20,17.15,17.15
12/21/2012,1900,17.16,17.16,17.13,17.13
12/21/2012,2000,17.15,17.18,17.15,17.15
12/21/2012,2015,17.15,17.15,17.15,17.15
12/24/2012,300,17.13,17.13,17.13,17.13
12/24/2012,500,17.13,17.13,17.13,17.13
12/24/2012,600,17.16,17.16,17.15,17.15
12/24/2012,700,17.15,17.15,17.15,17.15
12/24/2012,1000,17.15,17.15,17.15,17.15
12/24/2012,1200,17.18,17.18,17.18,17.18
12/24/2012,1300,17.18,17.18,17.18,17.18
12/24/2012,1400,17.15,17.15,17.15,17.15
12/24/2012,1500,17.13,17.13,17.13,17.13
12/24/2012,1600,17.13,17.13,17.12,17.12
12/24/2012,1700,17.09,17.29,17.08,17.22
12/24/2012,1800,17.20,17.27,17.20,17.27
12/24/2012,1900,17.27,17.30,17.25,17.28
12/26/2012,1700,17.25,17.28,17.20,17.22
12/26/2012,1800,17.20,17.20,17.11,17.18
12/26/2012,1900,17.16,17.16,17.14,17.14
12/26/2012,2015,17.16,17.16,17.16,17.16
12/27/2012,300,17.14,17.14,17.09,17.09
12/27/2012,500,17.07,17.07,17.06,17.06
12/27/2012,600,17.09,17.09,17.09,17.09
12/27/2012,800,17.06,17.06,17.06,17.06
12/27/2012,900,17.05,17.05,17.04,17.04
12/27/2012,1000,17.04,17.04,17.02,17.02
12/27/2012,1100,17.06,17.06,17.06,17.06
12/27/2012,1200,17.06,17.06,17.06,17.06
12/27/2012,1300,17.06,17.06,17.06,17.06
12/27/2012,1400,17.06,17.06,17.03,17.04
12/27/2012,1500,17.04,17.04,17.03,17.04
12/27/2012,1600,17.05,17.07,17.05,17.06
12/27/2012,1700,17.06,17.07,17.04,17.04
12/27/2012,1800,17.07,17.07,16.98,17.02
12/27/2012,1900,16.99,16.99,16.95,16.95
12/27/2012,2000,16.95,16.98,16.95,16.96
12/27/2012,2015,16.97,16.97,16.95,16.96
12/28/2012,300,16.95,16.95,16.92,16.92
12/28/2012,600,16.95,16.95,16.95,16.95
12/28/2012,800,16.95,16.95,16.95,16.95
12/28/2012,900,16.97,16.97,16.86,16.86
12/28/2012,1000,16.86,16.86,16.86,16.86
12/28/2012,1100,16.86,16.86,16.83,16.83
12/28/2012,1300,16.85,16.88,16.85,16.88
12/28/2012,1500,16.88,16.88,16.85,16.86
12/28/2012,1600,16.88,17.00,16.87,17.00
12/28/2012,1700,17.00,17.02,16.91,16.91
12/28/2012,1800,16.92,16.93,16.87,16.89
12/28/2012,1900,16.88,16.91,16.88,16.88
12/28/2012,2000,16.88,16.89,16.88,16.88
12/28/2012,2015,16.87,16.88,16.87,16.87
12/31/2012,300,16.89,16.90,16.89,16.90
12/31/2012,400,16.90,16.90,16.90,16.90
12/31/2012,500,16.89,16.89,16.89,16.89
12/31/2012,800,16.89,16.89,16.89,16.89
12/31/2012,900,16.89,16.89,16.88,16.89
12/31/2012,1000,16.93,16.93,16.93,16.93
12/31/2012,1400,16.93,16.93,16.93,16.93
12/31/2012,1500,16.89,16.89,16.86,16.86
12/31/2012,1600,16.86,16.88,16.85,16.86
12/31/2012,1700,16.86,16.86,16.82,16.85
12/31/2012,1800,16.85,16.86,16.80,16.80
12/31/2012,1900,16.80,16.80,16.79,16.80
12/31/2012,2000,16.80,16.80,16.79,16.79
12/31/2012,2015,16.81,16.81,16.81,16.81
01/02/2013,1700,16.84,16.85,16.68,16.69
01/02/2013,1800,16.69,16.72,16.67,16.68
01/02/2013,1900,16.68,16.70,16.68,16.69
01/02/2013,2000,16.69,16.69,16.66,16.66
01/02/2013,2015,16.68,16.68,16.68,16.68
01/03/2013,300,16.68,16.68,16.66,16.66
01/03/2013,500,16.70,16.70,16.67,16.70
01/03/2013,600,16.68,16.69,16.68,16.69
01/03/2013,700,16.69,16.69,16.69,16.69
01/03/2013,1000,16.67,16.67,16.66,16.66
01/03/2013,1200,16.68,16.68,16.68,16.68
01/03/2013,1300,16.68,16.68,16.68,16.68
01/03/2013,1400,16.67,16.67,16.65,16.66
01/03/2013,1500,16.65,16.66,16.65,16.66
01/03/2013,1600,16.66,16.66,16.65,16.65
01/03/2013,1700,16.66,16.66,16.62,16.62
01/03/2013,1800,16.62,16.63,16.52,16.60
01/03/2013,1900,16.57,16.62,16.56,16.61
01/03/2013,2000,16.57,16.61,16.55,16.57
01/03/2013,2015,16.59,16.59,16.57,16.59
01/04/2013,300,16.71,16.71,16.71,16.71
01/04/2013,400,16.74,16.74,16.74,16.74
01/04/2013,700,16.75,16.76,16.75,16.76
01/04/2013,800,16.76,16.76,16.76,16.76
01/04/2013,900,16.71,16.71,16.71,16.71
01/04/2013,1000,16.71,16.80,16.71,16.80
01/04/2013,1100,16.80,16.81,16.80,16.81
01/04/2013,1300,16.76,16.76,16.72,16.72
01/04/2013,1600,16.73,16.97,16.73,16.78
01/04/2013,1700,16.79,16.84,16.77,16.84
01/04/2013,1800,16.84,16.85,16.79,16.80
01/04/2013,1900,16.82,16.84,16.81,16.82
01/04/2013,2000,16.82,16.84,16.82,16.84
01/04/2013,2015,16.83,16.85,16.83,16.85
01/07/2013,400,16.84,16.84,16.82,16.82
01/07/2013,500,16.83,16.83,16.82,16.82
01/07/2013,700,16.89,16.89,16.89,16.89
01/07/2013,900,16.90,16.90,16.90,16.90
01/07/2013,1000,16.87,16.89,16.87,16.89
01/07/2013,1100,16.89,16.90,16.89,16.90
01/07/2013,1200,16.90,16.91,16.90,16.90
01/07/2013,1400,16.90,16.90,16.90,16.90
01/07/2013,1500,16.88,16.90,16.88,16.90
01/07/2013,1600,16.86,16.90,16.86,16.90
01/07/2013,1700,16.85,16.88,16.80,16.81
01/07/2013,1800,16.81,16.86,16.81,16.82
01/07/2013,1900,16.82,16.88,16.82,16.82
01/07/2013,2000,16.82,16.82,16.81,16.81
01/07/2013,2015,16.82,16.82,16.82,16.82
01/08/2013,300,16.82,16.82,16.82,16.82
01/08/2013,500,16.82,16.82,16.82,16.82
01/08/2013,900,16.86,16.88,16.86,16.88
01/08/2013,1500,16.86,16.86,16.86,16.86
01/08/2013,1600,16.84,16.84,16.84,16.84
01/08/2013,1700,16.87,16.91,16.83,16.86
01/08/2013,1800,16.86,16.87,16.84,16.86
01/08/2013,1900,16.84,16.84,16.82,16.82
01/08/2013,2000,16.83,16.83,16.81,16.81
01/09/2013,400,16.88,16.88,16.88,16.88
01/09/2013,500,16.84,16.85,16.82,16.82
01/09/2013,600,16.82,16.82,16.82,16.82
01/09/2013,1100,16.88,16.88,16.88,16.88
01/09/2013,1300,16.87,16.87,16.87,16.87
01/09/2013,1500,16.86,16.86,16.86,16.86
01/09/2013,1600,16.85,16.86,16.83,16.86
01/09/2013,1700,16.83,16.84,16.80,16.82
01/09/2013,1800,16.81,16.83,16.80,16.82
01/09/2013,1900,16.83,16.86,16.82,16.83
01/09/2013,2000,16.83,16.83,16.83,16.83
01/09/2013,2015,16.83,16.83,16.83,16.83
01/10/2013,300,16.82,16.82,16.82,16.82
01/10/2013,400,16.82,16.82,16.82,16.82
01/10/2013,900,16.82,16.87,16.82,16.87
01/10/2013,1400,16.86,16.86,16.86,16.86
01/10/2013,1500,16.84,16.86,16.82,16.86
01/10/2013,1600,16.86,16.86,16.83,16.83
01/10/2013,1700,16.83,16.86,16.77,16.82
01/10/2013,1800,16.82,16.82,16.79,16.80
01/10/2013,1900,16.80,16.82,16.77,16.79
01/10/2013,2000,16.77,16.80,16.76,16.77
01/10/2013,2015,16.76,16.76,16.76,16.76
01/11/2013,300,16.76,16.76,16.76,16.76
01/11/2013,500,16.74,16.75,16.73,16.75
01/11/2013,800,16.74,16.74,16.74,16.74
01/11/2013,900,16.72,16.72,16.72,16.72
01/11/2013,1200,16.72,16.72,16.72,16.72
01/11/2013,1300,16.72,16.73,16.72,16.72
01/11/2013,1400,16.72,16.72,16.72,16.72
01/11/2013,1500,16.73,16.74,16.73,16.74
01/11/2013,1600,16.75,16.80,16.75,16.80
01/11/2013,1700,16.80,16.80,16.70,16.73
01/11/2013,1800,16.73,16.88,16.72,16.81
01/11/2013,1900,16.84,16.85,16.76,16.82
01/11/2013,2000,16.82,16.82,16.73,16.77
01/14/2013,300,16.87,16.88,16.86,16.86
01/14/2013,400,16.86,16.88,16.86,16.88
01/14/2013,500,16.84,16.84,16.84,16.84
01/14/2013,800,16.85,16.88,16.85,16.88
01/14/2013,900,16.88,16.88,16.88,16.88
01/14/2013,1000,16.88,16.88,16.88,16.88
01/14/2013,1200,16.86,16.86,16.86,16.86
01/14/2013,1300,16.85,16.86,16.85,16.86
01/14/2013,1400,16.85,16.85,16.85,16.85
01/14/2013,1500,16.86,16.88,16.86,16.88
01/14/2013,1600,16.87,16.87,16.80,16.84
01/14/2013,1700,16.85,16.87,16.81,16.82
01/14/2013,1800,16.80,16.80,16.71,16.71
01/14/2013,1900,16.74,16.75,16.65,16.66
01/14/2013,2000,16.66,16.73,16.65,16.73
01/14/2013,2015,16.70,16.70,16.70,16.70
01/15/2013,300,16.73,16.73,16.65,16.70
01/15/2013,400,16.68,16.68,16.68,16.68
01/15/2013,700,16.70,16.70,16.70,16.70
01/15/2013,800,16.72,16.72,16.72,16.72
01/15/2013,900,16.72,16.72,16.72,16.72
01/15/2013,1000,16.68,16.68,16.68,16.68
01/15/2013,1300,16.68,16.72,16.68,16.72
01/15/2013,1400,16.71,16.73,16.71,16.73
01/15/2013,1500,16.72,16.73,16.71,16.73
01/15/2013,1600,16.72,16.73,16.70,16.70
01/15/2013,1700,16.71,16.73,16.65,16.66
01/15/2013,1800,16.66,16.70,16.65,16.70
01/15/2013,1900,16.68,16.68,16.64,16.67
01/15/2013,2000,16.66,16.68,16.64,16.64
01/15/2013,2015,16.66,16.66,16.65,16.65
01/16/2013,700,16.64,16.64,16.64,16.64
01/16/2013,900,16.63,16.63,16.61,16.61
01/16/2013,1100,16.61,16.61,16.61,16.61
01/16/2013,1400,16.65,16.66,16.65,16.66
01/16/2013,1500,16.66,16.66,16.66,16.66
01/16/2013,1600,16.65,16.66,16.63,16.66
01/16/2013,1700,16.65,16.66,16.65,16.65
01/16/2013,1800,16.65,16.73,16.63,16.67
01/16/2013,1900,16.68,16.72,16.68,16.72
01/16/2013,2000,16.70,16.75,16.68,16.72
01/16/2013,2015,16.74,16.74,16.73,16.73
01/17/2013,500,16.77,16.77,16.77,16.77
01/17/2013,700,16.77,16.77,16.77,16.77
01/17/2013,800,16.79,16.79,16.76,16.76
01/17/2013,900,16.76,16.79,16.76,16.79
01/17/2013,1000,16.79,16.79,16.79,16.79
01/17/2013,1200,16.77,16.77,16.77,16.77
01/17/2013,1300,16.77,16.77,16.77,16.77
01/17/2013,1400,16.76,16.76,16.74,16.74
01/17/2013,1600,16.78,16.79,16.74,16.74
01/17/2013,1700,16.73,16.82,16.72,16.81
01/17/2013,1800,16.82,16.84,16.78,16.79
01/17/2013,1900,16.79,16.81,16.77,16.77
01/17/2013,2000,16.80,16.80,16.76,16.76
01/17/2013,2015,16.77,16.79,16.77,16.79
01/18/2013,300,16.84,16.84,16.82,16.82
01/18/2013,400,16.82,16.82,16.82,16.82
01/18/2013,600,16.84,16.84,16.84,16.84
01/18/2013,800,16.83,16.83,16.81,16.81
01/18/2013,900,16.80,16.83,16.79,16.83
01/18/2013,1100,16.84,16.84,16.84,16.84
01/18/2013,1400,16.84,16.84,16.84,16.84
01/18/2013,1500,16.84,16.84,16.84,16.84
01/18/2013,1600,16.82,16.82,16.81,16.81
01/18/2013,1700,16.82,16.83,16.81,16.81
01/18/2013,1800,16.81,16.86,16.81,16.86
01/18/2013,1900,16.86,16.86,16.84,16.86
01/18/2013,2000,16.86,16.89,16.86,16.87
01/18/2013,2015,16.88,16.89,16.88,16.88
01/22/2013,300,16.78,16.78,16.78,16.78
01/22/2013,400,16.81,16.82,16.81,16.82
01/22/2013,500,16.81,16.81,16.81,16.81
01/22/2013,700,16.84,16.86,16.84,16.86
01/22/2013,900,16.87,16.87,16.86,16.86
01/22/2013,1000,16.86,16.89,16.86,16.89
01/22/2013,1100,16.88,16.89,16.88,16.89
01/22/2013,1200,16.89,16.89,16.89,16.89
01/22/2013,1300,16.89,16.89,16.89,16.89
01/22/2013,1500,16.89,16.89,16.87,16.87
01/22/2013,1600,16.86,16.88,16.84,16.88
01/22/2013,1700,16.86,16.91,16.82,16.91
01/22/2013,1800,16.91,16.98,16.89,16.94
01/22/2013,1900,16.95,16.98,16.95,16.97
01/22/2013,2000,16.97,16.97,16.95,16.95
01/22/2013,2015,16.96,16.98,16.95,16.98
01/23/2013,500,17.02,17.06,17.02,17.06
01/23/2013,600,17.05,17.06,17.05,17.06
01/23/2013,700,17.02,17.02,17.00,17.02
01/23/2013,900,17.05,17.05,17.00,17.00
01/23/2013,1000,17.04,17.06,17.01,17.01
01/23/2013,1200,17.02,17.02,17.02,17.02
01/23/2013,1300,17.00,17.00,17.00,17.00
01/23/2013,1400,17.00,17.00,17.00,17.00
01/23/2013,1500,17.00,17.00,16.95,16.98
01/23/2013,1600,16.98,16.99,16.97,16.99
01/23/2013,1700,16.98,17.06,16.97,17.02
01/23/2013,1800,17.02,17.03,16.93,16.95
01/23/2013,1900,16.95,16.95,16.92,16.95
01/23/2013,2000,16.97,16.97,16.94,16.94
01/23/2013,2015,16.93,16.97,16.93,16.95
01/24/2013,300,16.93,16.93,16.92,16.92
01/24/2013,1000,16.97,16.99,16.97,16.99
01/24/2013,1100,16.93,16.93,16.93,16.93
01/24/2013,1300,16.92,16.92,16.92,16.92
01/24/2013,1400,16.91,16.91,16.89,16.89
01/24/2013,1500,16.89,16.89,16.87,16.88
01/24/2013,1600,16.88,16.91,16.88,16.89
01/24/2013,1700,16.89,16.90,16.85,16.86
01/24/2013,1800,16.87,16.90,16.87,16.87
01/24/2013,2000,16.89,16.93,16.89,16.93
01/24/2013,2015,16.91,16.91,16.89,16.89
01/25/2013,400,16.90,16.90,16.90,16.90
01/25/2013,900,16.88,16.88,16.88,16.88
01/25/2013,1000,16.91,16.91,16.91,16.91
01/25/2013,1200,16.91,16.91,16.91,16.91
01/25/2013,1600,16.88,17.00,16.88,17.00
01/25/2013,1700,16.97,16.98,16.91,16.95
01/25/2013,1800,16.95,17.02,16.95,17.00
01/25/2013,1900,17.00,17.05,16.98,17.04
01/25/2013,2000,17.05,17.07,17.00,17.02
01/25/2013,2015,17.01,17.07,17.01,17.06
01/28/2013,300,17.09,17.09,17.09,17.09
01/28/2013,400,17.09,17.12,17.09,17.12
01/28/2013,500,17.12,17.12,17.06,17.06
01/28/2013,900,17.11,17.11,17.11,17.11
01/28/2013,1000,17.10,17.12,17.10,17.12
01/28/2013,1100,17.09,17.09,17.09,17.09
01/28/2013,1300,17.09,17.09,17.09,17.09
01/28/2013,1400,17.08,17.08,17.08,17.08
01/28/2013,1600,17.07,17.09,16.99,16.99
01/28/2013,1700,17.01,17.09,17.01,17.09
01/28/2013,1800,17.07,17.07,17.06,17.06
01/28/2013,1900,17.06,17.06,17.06,17.06
01/28/2013,2000,17.05,17.07,17.02,17.07
01/28/2013,2015,17.07,17.07,17.07,17.07
01/29/2013,300,16.96,16.96,16.93,16.93
01/29/2013,400,16.91,16.91,16.91,16.91
01/29/2013,500,16.93,16.93,16.89,16.89
01/29/2013,700,16.89,16.89,16.88,16.88
01/29/2013,900,16.91,16.91,16.91,16.91
01/29/2013,1000,16.88,16.88,16.88,16.88
01/29/2013,1100,16.88,16.88,16.88,16.88
01/29/2013,1200,16.88,16.88,16.87,16.87
01/29/2013,1300,16.89,16.89,16.87,16.87
01/29/2013,1500,16.90,16.90,16.90,16.90
01/29/2013,1600,16.90,16.91,16.84,16.86
01/29/2013,1700,16.86,17.05,16.86,17.04
01/29/2013,1800,17.02,17.07,17.00,17.03
01/29/2013,1900,17.04,17.11,17.03,17.09
01/29/2013,2000,17.11,17.16,17.10,17.12
01/29/2013,2015,17.13,17.13,17.09,17.09
01/30/2013,400,17.11,17.13,17.11,17.13
01/30/2013,700,17.13,17.13,17.13,17.13
01/30/2013,800,17.14,17.14,17.12,17.12
01/30/2013,900,17.11,17.11,17.11,17.11
01/30/2013,1000,17.13,17.15,17.13,17.15
01/30/2013,1200,17.13,17.13,17.13,17.13
01/30/2013,1400,17.13,17.13,17.12,17.12
01/30/2013,1500,17.14,17.15,17.12,17.15
01/30/2013,1600,17.15,17.15,17.10,17.12
01/30/2013,1700,17.11,17.16,17.10,17.10
01/30/2013,1800,17.07,17.10,17.04,17.09
01/30/2013,1900,17.08,17.08,17.07,17.07
01/30/2013,2000,17.09,17.09,17.07,17.07
01/30/2013,2015,17.07,17.07,17.07,17.07
01/31/2013,300,17.05,17.05,17.05,17.05
01/31/2013,900,17.07,17.07,17.07,17.07
01/31/2013,1000,17.06,17.06,17.05,17.05
01/31/2013,1300,17.02,17.02,17.02,17.02
01/31/2013,1400,17.06,17.06,17.06,17.06
01/31/2013,1500,17.07,17.07,17.02,17.02
01/31/2013,1600,17.06,17.07,17.06,17.07
01/31/2013,1700,17.07,17.07,16.98,17.04
01/31/2013,1800,17.04,17.09,17.02,17.07
01/31/2013,1900,17.07,17.09,17.06,17.09
01/31/2013,2000,17.08,17.15,17.08,17.15
01/31/2013,2015,17.15,17.15,17.12,17.15
02/01/2013,400,17.13,17.13,17.13,17.13
02/01/2013,500,17.13,17.13,17.11,17.11
02/01/2013,900,17.11,17.11,17.05,17.06
02/01/2013,1000,17.04,17.04,17.04,17.04
02/01/2013,1100,17.07,17.12,17.07,17.12
02/01/2013,1500,17.07,17.07,17.05,17.05
02/01/2013,1600,17.09,17.12,17.03,17.12
02/01/2013,1700,17.09,17.11,17.04,17.09
02/01/2013,1800,17.08,17.10,17.08,17.10
02/01/2013,1900,17.10,17.10,17.06,17.06
02/01/2013,2000,17.06,17.10,17.05,17.10
02/01/2013,2015,17.11,17.11,17.11,17.11
02/04/2013,400,17.15,17.15,17.14,17.14
02/04/2013,500,17.14,17.14,17.14,17.14
02/04/2013,600,17.16,17.17,17.16,17.17
02/04/2013,700,17.18,17.18,17.18,17.18
02/04/2013,900,17.18,17.18,17.18,17.18
02/04/2013,1200,17.18,17.18,17.18,17.18
02/04/2013,1400,17.18,17.18,17.18,17.18
02/04/2013,1600,17.18,17.22,17.18,17.22
02/04/2013,1700,17.22,17.40,17.22,17.35
02/04/2013,1800,17.35,17.40,17.26,17.31
02/04/2013,1900,17.30,17.32,17.25,17.25
02/04/2013,2000,17.27,17.41,17.25,17.32
02/04/2013,2015,17.32,17.34,17.32,17.32
02/05/2013,300,17.48,17.55,17.48,17.55
02/05/2013,400,17.55,17.55,17.52,17.52
02/05/2013,500,17.53,17.55,17.53,17.55
02/05/2013,600,17.54,17.55,17.54,17.55
02/05/2013,700,17.56,17.60,17.56,17.60
02/05/2013,800,17.60,17.65,17.60,17.65
02/05/2013,900,17.65,17.65,17.59,17.65
02/05/2013,1000,17.63,17.65,17.63,17.65
02/05/2013,1100,17.65,17.67,17.65,17.67
02/05/2013,1200,17.67,17.67,17.66,17.66
02/05/2013,1300,17.67,17.68,17.66,17.67
02/05/2013,1400,17.68,17.70,17.68,17.69
02/05/2013,1500,17.70,17.74,17.67,17.73
02/05/2013,1600,17.73,17.73,17.66,17.70
02/05/2013,1700,17.70,17.91,17.68,17.75
02/05/2013,1800,17.75,17.79,17.68,17.78
02/05/2013,1900,17.75,17.81,17.72,17.72
02/05/2013,2000,17.73,17.82,17.72,17.80
02/05/2013,2015,17.81,17.82,17.81,17.81
02/06/2013,300,17.75,17.75,17.70,17.70
02/06/2013,400,17.72,17.72,17.72,17.72
02/06/2013,500,17.75,17.78,17.75,17.78
02/06/2013,600,17.78,17.78,17.78,17.78
02/06/2013,700,17.78,17.79,17.78,17.79
02/06/2013,800,17.79,17.79,17.79,17.79
02/06/2013,900,17.79,17.81,17.77,17.81
02/06/2013,1000,17.77,17.81,17.77,17.81
02/06/2013,1100,17.80,17.81,17.80,17.81
02/06/2013,1300,17.81,17.81,17.80,17.80
02/06/2013,1400,17.80,17.80,17.78,17.78
02/06/2013,1500,17.78,17.81,17.78,17.78
02/06/2013,1600,17.78,17.81,17.73,17.73
02/06/2013,1700,17.74,17.77,17.66,17.77
02/06/2013,1800,17.74,17.79,17.73,17.75
02/06/2013,1900,17.77,17.81,17.76,17.80
02/06/2013,2000,17.81,17.85,17.80,17.82
02/06/2013,2015,17.80,17.80,17.80,17.80
02/07/2013,300,17.76,17.76,17.75,17.75
02/07/2013,400,17.75,17.75,17.75,17.75
02/07/2013,500,17.79,17.81,17.79,17.81
02/07/2013,600,17.75,17.75,17.74,17.74
02/07/2013,900,17.74,17.77,17.73,17.77
02/07/2013,1000,17.77,17.77,17.77,17.77
02/07/2013,1400,17.73,17.73,17.71,17.71
02/07/2013,1500,17.71,17.77,17.71,17.73
02/07/2013,1600,17.73,17.77,17.72,17.75
02/07/2013,1700,17.77,17.85,17.75,17.84
02/07/2013,1800,17.84,17.87,17.82,17.84
02/07/2013,1900,17.82,17.87,17.81,17.82
02/07/2013,2000,17.82,17.84,17.76,17.82
02/07/2013,2015,17.82,17.82,17.80,17.82
02/08/2013,300,17.73,17.73,17.73,17.73
02/08/2013,400,17.74,17.74,17.74,17.74
02/08/2013,600,17.79,17.79,17.79,17.79
02/08/2013,900,17.79,17.79,17.79,17.79
02/08/2013,1000,17.81,17.81,17.81,17.81
02/08/2013,1100,17.81,17.81,17.81,17.81
02/08/2013,1200,17.78,17.80,17.78,17.79
02/08/2013,1300,17.79,17.79,17.79,17.79
02/08/2013,1400,17.78,17.81,17.78,17.81
02/08/2013,1500,17.81,17.86,17.81,17.86
02/08/2013,1600,17.86,17.87,17.81,17.86
02/08/2013,1700,17.85,17.93,17.84,17.90
02/08/2013,1800,17.89,17.91,17.84,17.86
02/08/2013,1900,17.86,17.89,17.80,17.83
02/08/2013,2000,17.84,17.91,17.83,17.89
02/08/2013,2015,17.88,17.89,17.86,17.87
02/11/2013,600,17.92,17.92,17.92,17.92
02/11/2013,700,17.95,17.95,17.91,17.91
02/11/2013,900,17.95,17.95,17.95,17.95
02/11/2013,1000,17.95,17.95,17.95,17.95
02/11/2013,1100,17.91,17.93,17.91,17.93
02/11/2013,1200,17.93,17.93,17.93,17.93
02/11/2013,1300,17.93,17.93,17.93,17.93
02/11/2013,1400,17.93,17.94,17.93,17.94
02/11/2013,1500,17.95,17.95,17.77,17.78
02/11/2013,1600,17.80,17.84,17.78,17.84
02/11/2013,1700,17.82,17.82,17.70,17.80
02/11/2013,1800,17.81,17.84,17.79,17.80
02/11/2013,1900,17.82,17.82,17.75,17.75
02/11/2013,2000,17.74,17.74,17.64,17.71
02/11/2013,2015,17.71,17.72,17.66,17.66
02/12/2013,300,17.48,17.48,17.45,17.45
02/12/2013,400,17.45,17.45,17.43,17.43
02/12/2013,500,17.43,17.46,17.40,17.46
02/12/2013,600,17.47,17.47,17.41,17.41
02/12/2013,800,17.45,17.45,17.41,17.41
02/12/2013,900,17.41,17.42,17.34,17.40
02/12/2013,1000,17.35,17.35,17.34,17.34
02/12/2013,1100,17.34,17.34,17.34,17.34
02/12/2013,1200,17.32,17.32,17.32,17.32
02/12/2013,1300,17.38,17.43,17.38,17.42
02/12/2013,1400,17.42,17.42,17.39,17.39
02/12/2013,1500,17.40,17.40,17.34,17.34
02/12/2013,1600,17.36,17.39,17.32,17.32
02/12/2013,1700,17.32,17.36,17.23,17.32
02/12/2013,1800,17.33,17.36,17.26,17.27
02/12/2013,1900,17.32,17.32,17.29,17.29
02/12/2013,2000,17.29,17.32,17.29,17.30
02/12/2013,2015,17.29,17.29,17.28,17.29
02/13/2013,500,17.31,17.32,17.31,17.32
02/13/2013,700,17.32,17.32,17.32,17.32
02/13/2013,900,17.31,17.31,17.31,17.31
02/13/2013,1000,17.30,17.38,17.30,17.38
02/13/2013,1100,17.39,17.45,17.39,17.41
02/13/2013,1300,17.37,17.43,17.37,17.43
02/13/2013,1400,17.37,17.40,17.37,17.40
02/13/2013,1500,17.37,17.43,17.37,17.40
02/13/2013,1600,17.41,17.50,17.41,17.48
02/13/2013,1700,17.45,17.45,17.36,17.41
02/13/2013,1800,17.41,17.48,17.41,17.48
02/13/2013,1900,17.45,17.48,17.45,17.45
02/13/2013,2000,17.48,17.49,17.45,17.45
02/13/2013,2015,17.45,17.45,17.41,17.44
02/14/2013,300,17.45,17.45,17.45,17.45
02/14/2013,500,17.45,17.45,17.45,17.45
02/14/2013,900,17.45,17.45,17.41,17.41
02/14/2013,1000,17.47,17.47,17.47,17.47
02/14/2013,1300,17.43,17.43,17.41,17.41
02/14/2013,1400,17.40,17.40,17.38,17.38
02/14/2013,1500,17.43,17.45,17.43,17.44
02/14/2013,1600,17.43,17.45,17.33,17.33
02/14/2013,1700,17.34,17.44,17.33,17.44
02/14/2013,1800,17.45,17.45,17.41,17.42
02/14/2013,1900,17.41,17.43,17.40,17.40
02/14/2013,2000,17.43,17.46,17.41,17.45
02/14/2013,2015,17.44,17.44,17.36,17.39
02/15/2013,600,17.35,17.35,17.35,17.35
02/15/2013,900,17.35,17.35,17.35,17.35
02/15/2013,1600,17.39,17.43,17.39,17.40
02/15/2013,1700,17.43,17.46,17.41,17.45
02/15/2013,1800,17.45,17.50,17.45,17.47
02/15/2013,1900,17.46,17.47,17.41,17.42
02/15/2013,2000,17.45,17.45,17.41,17.45
02/15/2013,2015,17.45,17.45,17.40,17.40
02/19/2013,300,17.41,17.41,17.39,17.40
02/19/2013,400,17.39,17.39,17.37,17.37
02/19/2013,500,17.35,17.35,17.35,17.35
02/19/2013,600,17.34,17.34,17.28,17.34
02/19/2013,1000,17.35,17.35,17.35,17.35
02/19/2013,1300,17.35,17.35,17.35,17.35
02/19/2013,1500,17.32,17.34,17.31,17.34
02/19/2013,1600,17.36,17.36,17.31,17.31
02/19/2013,1700,17.30,17.38,17.30,17.36
02/19/2013,1800,17.38,17.39,17.36,17.39
02/19/2013,1900,17.39,17.45,17.39,17.41
02/19/2013,2000,17.41,17.47,17.41,17.45
02/19/2013,2015,17.47,17.58,17.47,17.56
02/20/2013,300,17.56,17.57,17.51,17.51
02/20/2013,600,17.50,17.50,17.50,17.50
02/20/2013,900,17.50,17.50,17.50,17.50
02/20/2013,1000,17.51,17.52,17.51,17.52
02/20/2013,1200,17.46,17.46,17.45,17.45
02/20/2013,1500,17.49,17.56,17.49,17.56
02/20/2013,1600,17.56,17.67,17.54,17.62
02/20/2013,1700,17.65,17.70,17.61,17.65
02/20/2013,1800,17.65,17.66,17.61,17.64
02/20/2013,1900,17.64,17.64,17.61,17.62
02/20/2013,2000,17.63,17.65,17.62,17.65
02/20/2013,2015,17.65,17.65,17.63,17.63
02/21/2013,300,17.63,17.63,17.55,17.55
02/21/2013,400,17.57,17.57,17.57,17.57
02/21/2013,500,17.58,17.58,17.58,17.58
02/21/2013,700,17.58,17.58,17.58,17.58
02/21/2013,800,17.57,17.57,17.57,17.57
02/21/2013,1000,17.59,17.59,17.59,17.59
02/21/2013,1100,17.60,17.60,17.60,17.60
02/21/2013,1300,17.59,17.59,17.59,17.59
02/21/2013,1400,17.56,17.56,17.56,17.56
02/21/2013,1500,17.56,17.58,17.56,17.58
02/21/2013,1600,17.56,17.56,17.52,17.52
02/21/2013,1700,17.52,17.54,17.45,17.54
02/21/2013,1800,17.52,17.54,17.49,17.52
02/21/2013,1900,17.54,17.55,17.53,17.54
02/21/2013,2000,17.52,17.55,17.50,17.55
02/21/2013,2015,17.52,17.52,17.52,17.52
02/22/2013,800,17.47,17.47,17.47,17.47
02/22/2013,1000,17.47,17.48,17.47,17.48
02/22/2013,1100,17.50,17.50,17.50,17.50
02/22/2013,1200,17.47,17.47,17.47,17.47
02/22/2013,1300,17.47,17.47,17.43,17.43
02/22/2013,1400,17.43,17.43,17.43,17.43
02/22/2013,1500,17.42,17.42,17.41,17.41
02/22/2013,1600,17.38,17.39,17.36,17.36
02/22/2013,1700,17.42,17.42,17.27,17.34
02/22/2013,1800,17.32,17.37,17.30,17.31
02/22/2013,1900,17.33,17.33,17.31,17.31
02/22/2013,2000,17.30,17.30,17.24,17.26
02/22/2013,2015,17.25,17.25,17.23,17.23
02/25/2013,300,17.21,17.21,17.21,17.21
02/25/2013,400,17.20,17.21,17.20,17.21
02/25/2013,500,17.21,17.21,17.20,17.20
02/25/2013,800,17.22,17.22,17.22,17.22
02/25/2013,900,17.20,17.20,17.20,17.20
02/25/2013,1000,17.20,17.20,17.20,17.20
02/25/2013,1100,17.20,17.20,17.20,17.20
02/25/2013,1300,17.20,17.20,17.20,17.20
02/25/2013,1500,17.17,17.18,17.13,17.13
02/25/2013,1600,17.12,17.14,17.12,17.14
02/25/2013,1700,17.17,17.20,17.02,17.09
02/25/2013,1800,17.09,17.13,17.09,17.09
02/25/2013,1900,17.09,17.09,17.07,17.07
02/25/2013,2000,17.09,17.09,17.07,17.09
02/26/2013,300,17.09,17.09,17.05,17.05
02/26/2013,400,17.05,17.06,17.04,17.05
02/26/2013,500,17.04,17.04,17.04,17.04
02/26/2013,600,17.04,17.04,16.97,16.97
02/26/2013,700,16.99,17.00,16.98,16.98
02/26/2013,800,16.98,16.98,16.97,16.97
02/26/2013,900,16.97,16.97,16.97,16.97
02/26/2013,1000,16.97,16.97,16.95,16.95
02/26/2013,1200,16.95,16.95,16.95,16.95
02/26/2013,1300,16.95,17.02,16.95,17.02
02/26/2013,1500,16.98,16.98,16.97,16.97
02/26/2013,1600,16.97,16.99,16.94,16.99
02/26/2013,1700,17.00,17.04,16.93,17.04
02/26/2013,1800,17.04,17.05,17.02,17.03
02/26/2013,1900,17.02,17.03,17.02,17.03
02/26/2013,2000,17.03,17.14,17.03,17.14
02/26/2013,2015,17.10,17.10,17.06,17.06
02/27/2013,400,17.00,17.00,17.00,17.00
02/27/2013,600,17.01,17.01,17.01,17.01
02/27/2013,700,17.09,17.09,17.09,17.09
02/27/2013,800,17.08,17.09,17.08,17.09
02/27/2013,900,17.04,17.04,17.04,17.04
02/27/2013,1000,17.01,17.01,17.00,17.00
02/27/2013,1100,17.01,17.01,17.01,17.01
02/27/2013,1200,17.00,17.00,16.98,16.98
02/27/2013,1300,16.98,16.98,16.98,16.98
02/27/2013,1400,16.98,16.98,16.98,16.98
02/27/2013,1500,16.98,17.00,16.98,16.98
02/27/2013,1600,17.00,17.03,17.00,17.02
02/27/2013,1700,17.02,17.07,17.02,17.07
02/27/2013,1800,17.06,17.13,17.06,17.11
02/27/2013,1900,17.12,17.19,17.12,17.19
02/27/2013,2000,17.17,17.17,17.14,17.14
02/27/2013,2015,17.14,17.16,17.14,17.16
02/28/2013,1000,17.08,17.08,17.06,17.06
02/28/2013,1300,17.05,17.05,17.00,17.00
02/28/2013,1400,17.00,17.02,17.00,17.00
02/28/2013,1500,17.02,17.02,17.00,17.00
02/28/2013,1600,17.02,17.06,17.00,17.06
02/28/2013,1700,17.06,17.18,17.06,17.16
02/28/2013,1800,17.14,17.14,17.03,17.09
02/28/2013,1900,17.13,17.16,17.09,17.11
02/28/2013,2000,17.09,17.14,17.07,17.08
02/28/2013,2015,17.09,17.11,17.09,17.11
03/01/2013,400,17.04,17.05,17.04,17.05
03/01/2013,1000,17.04,17.05,17.04,17.04
03/01/2013,1100,17.05,17.05,17.05,17.05
03/01/2013,1400,17.05,17.05,17.05,17.05
03/01/2013,1500,17.08,17.08,17.08,17.08
03/01/2013,1600,17.09,17.09,17.08,17.09
03/01/2013,1700,17.09,17.32,17.09,17.19
03/01/2013,1800,17.22,17.26,17.10,17.15
03/01/2013,1900,17.16,17.16,17.11,17.16
03/01/2013,2000,17.13,17.13,17.11,17.11
03/01/2013,2015,17.11,17.11,17.11,17.11
03/04/2013,900,17.09,17.09,17.09,17.09
03/04/2013,1400,17.11,17.16,17.09,17.09
03/04/2013,1600,17.13,17.13,17.13,17.13
03/04/2013,1700,17.18,17.22,17.07,17.13
03/04/2013,1800,17.09,17.09,16.98,16.98
03/04/2013,1900,16.98,17.01,16.97,17.00
03/04/2013,2000,17.00,17.00,16.95,16.98
03/04/2013,2015,17.00,17.00,16.98,16.98
03/05/2013,300,16.90,16.90,16.90,16.90
03/05/2013,400,16.91,16.91,16.88,16.88
03/05/2013,500,16.88,16.93,16.88,16.93
03/05/2013,700,16.90,16.90,16.90,16.90
03/05/2013,800,16.90,16.90,16.90,16.90
03/05/2013,900,16.90,16.90,16.86,16.86
03/05/2013,1000,16.86,16.86,16.82,16.82
03/05/2013,1300,16.82,16.83,16.82,16.83
03/05/2013,1400,16.88,16.88,16.84,16.88
03/05/2013,1500,16.88,16.88,16.88,16.88
03/05/2013,1600,16.89,16.89,16.84,16.86
03/05/2013,1700,16.86,16.89,16.72,16.81
03/05/2013,1800,16.80,16.85,16.79,16.82
03/05/2013,1900,16.81,16.82,16.79,16.80
03/05/2013,2000,16.79,16.81,16.74,16.75
03/05/2013,2015,16.75,16.75,16.72,16.73
03/06/2013,400,16.71,16.72,16.71,16.72
03/06/2013,500,16.69,16.69,16.69,16.69
03/06/2013,600,16.68,16.68,16.68,16.68
03/06/2013,700,16.67,16.67,16.67,16.67
03/06/2013,800,16.67,16.67,16.66,16.66
03/06/2013,900,16.66,16.66,16.64,16.64
03/06/2013,1100,16.63,16.63,16.61,16.63
03/06/2013,1200,16.61,16.61,16.61,16.61
03/06/2013,1300,16.61,16.62,16.61,16.62
03/06/2013,1400,16.62,16.62,16.61,16.62
03/06/2013,1500,16.62,16.62,16.61,16.61
03/06/2013,1600,16.65,16.69,16.65,16.68
03/06/2013,1700,16.68,16.69,16.62,16.69
03/06/2013,1800,16.68,16.70,16.64,16.66
03/06/2013,1900,16.66,16.69,16.64,16.68
03/06/2013,2000,16.65,16.65,16.61,16.64
03/06/2013,2015,16.64,16.65,16.63,16.63
03/07/2013,400,16.66,16.66,16.66,16.66
03/07/2013,900,16.69,16.70,16.69,16.70
03/07/2013,1000,16.70,16.70,16.67,16.67
03/07/2013,1100,16.67,16.67,16.66,16.66
03/07/2013,1300,16.67,16.68,16.67,16.68
03/07/2013,1400,16.64,16.64,16.63,16.63
03/07/2013,1500,16.64,16.64,16.63,16.64
03/07/2013,1600,16.64,16.66,16.63,16.63
03/07/2013,1700,16.63,16.68,16.63,16.65
03/07/2013,1800,16.65,16.66,16.61,16.64
03/07/2013,1900,16.63,16.70,16.63,16.66
03/07/2013,2000,16.66,16.68,16.65,16.65
03/07/2013,2015,16.66,16.70,16.66,16.70
03/08/2013,800,16.70,16.70,16.70,16.70
03/08/2013,900,16.73,16.73,16.73,16.73
03/08/2013,1100,16.70,16.70,16.68,16.68
03/08/2013,1200,16.68,16.68,16.67,16.67
03/08/2013,1300,16.68,16.68,16.68,16.68
03/08/2013,1400,16.67,16.67,16.67,16.67
03/08/2013,1500,16.68,16.71,16.68,16.71
03/08/2013,1600,16.72,16.73,16.72,16.73
03/08/2013,1700,16.73,16.77,16.71,16.75
03/08/2013,1800,16.73,16.73,16.66,16.68
03/08/2013,1900,16.69,16.73,16.64,16.68
03/08/2013,2000,16.66,16.68,16.63,16.65
03/08/2013,2015,16.66,16.67,16.66,16.67
03/11/2013,300,16.66,16.68,16.66,16.68
03/11/2013,400,16.68,16.68,16.68,16.68
03/11/2013,500,16.69,16.69,16.69,16.69
03/11/2013,1100,16.70,16.71,16.66,16.66
03/11/2013,1400,16.67,16.67,16.65,16.65
03/11/2013,1500,16.66,16.66,16.66,16.66
03/11/2013,1600,16.67,16.67,16.67,16.67
03/11/2013,1700,16.67,16.67,16.63,16.64
03/11/2013,1800,16.63,16.65,16.59,16.59
03/11/2013,1900,16.59,16.60,16.55,16.59
03/11/2013,2000,16.59,16.59,16.57,16.58
03/11/2013,2015,16.57,16.59,16.56,16.57
03/12/2013,300,16.64,16.65,16.64,16.65
03/12/2013,400,16.65,16.65,16.65,16.65
03/12/2013,500,16.66,16.69,16.66,16.68
03/12/2013,600,16.66,16.66,16.66,16.66
03/12/2013,1000,16.64,16.64,16.64,16.64
03/12/2013,1100,16.64,16.64,16.61,16.64
03/12/2013,1300,16.60,16.60,16.57,16.57
03/12/2013,1400,16.59,16.61,16.59,16.61
03/12/2013,1500,16.59,16.62,16.59,16.62
03/12/2013,1600,16.61,16.63,16.59,16.59
03/12/2013,1700,16.60,16.61,16.56,16.59
03/12/2013,1800,16.59,16.61,16.52,16.59
03/12/2013,1900,16.59,16.61,16.57,16.59
03/12/2013,2000,16.57,16.57,16.52,16.54
03/12/2013,2015,16.58,16.58,16.58,16.58
03/13/2013,500,16.57,16.57,16.57,16.57
03/13/2013,600,16.56,16.60,16.56,16.60
03/13/2013,700,16.57,16.57,16.57,16.57
03/13/2013,800,16.57,16.57,16.56,16.56
03/13/2013,900,16.56,16.56,16.56,16.56
03/13/2013,1000,16.57,16.57,16.55,16.55
03/13/2013,1400,16.55,16.59,16.55,16.59
03/13/2013,1500,16.59,16.61,16.59,16.60
03/13/2013,1600,16.58,16.58,16.58,16.58
03/13/2013,1700,16.57,16.61,16.48,16.49
03/13/2013,1800,16.48,16.49,16.32,16.34
03/13/2013,1900,16.34,16.36,16.27,16.32
03/13/2013,2000,16.31,16.32,16.05,16.05
03/13/2013,2015,16.05,16.07,16.05,16.05
03/14/2013,300,16.12,16.12,16.11,16.11
03/14/2013,400,16.11,16.11,16.06,16.06
03/14/2013,500,16.09,16.14,16.09,16.14
03/14/2013,600,16.11,16.11,16.11,16.11
03/14/2013,800,16.07,16.07,16.05,16.05
03/14/2013,900,16.05,16.05,16.03,16.03
03/14/2013,1000,16.03,16.03,16.02,16.02
03/14/2013,1100,16.02,16.02,16.02,16.02
03/14/2013,1200,16.02,16.02,16.02,16.02
03/14/2013,1300,16.02,16.02,16.02,16.02
03/14/2013,1400,16.02,16.02,15.99,15.99
03/14/2013,1500,15.99,15.99,15.94,15.94
03/14/2013,1600,15.96,15.96,15.91,15.95
03/14/2013,1700,15.95,16.09,15.95,16.07
03/14/2013,1800,16.07,16.07,15.92,15.96
03/14/2013,1900,15.98,16.07,15.82,15.95
03/14/2013,2000,15.96,15.97,15.87,15.88
03/14/2013,2015,15.88,15.88,15.86,15.87
03/15/2013,300,15.93,15.93,15.90,15.90
03/15/2013,400,15.90,15.90,15.87,15.87
03/15/2013,1000,15.87,15.87,15.87,15.87
03/15/2013,1100,15.87,15.87,15.86,15.86
03/15/2013,1200,15.89,15.89,15.87,15.87
03/15/2013,1400,15.86,15.86,15.84,15.85
03/15/2013,1500,15.84,15.85,15.82,15.83
03/15/2013,1600,15.83,15.86,15.82,15.84
03/15/2013,1700,15.86,16.02,15.86,15.98
03/15/2013,1800,15.99,16.00,15.91,15.91
03/15/2013,1900,15.94,15.97,15.84,15.96
03/15/2013,2000,15.94,16.00,15.94,16.00
03/15/2013,2015,15.99,16.02,15.96,16.02
03/18/2013,300,15.94,15.94,15.94,15.94
03/18/2013,400,15.92,15.93,15.89,15.91
03/18/2013,500,15.89,15.89,15.89,15.89
03/18/2013,700,15.89,15.93,15.89,15.93
03/18/2013,1000,15.94,15.94,15.94,15.94
03/18/2013,1100,15.94,15.95,15.91,15.91
03/18/2013,1500,15.92,15.94,15.92,15.94
03/18/2013,1600,15.91,15.96,15.89,15.96
03/18/2013,1700,15.96,15.96,15.89,15.89
03/18/2013,1800,15.91,15.91,15.87,15.87
03/18/2013,1900,15.87,15.89,15.86,15.87
03/18/2013,2000,15.89,15.89,15.87,15.87
03/19/2013,400,15.87,15.87,15.87,15.87
03/19/2013,1000,15.87,15.87,15.87,15.87
03/19/2013,1100,15.90,15.91,15.90,15.91
03/19/2013,1200,15.89,15.89,15.88,15.88
03/19/2013,1300,15.89,15.89,15.89,15.89
03/19/2013,1400,15.89,15.90,15.88,15.90
03/19/2013,1500,15.90,15.93,15.90,15.91
03/19/2013,1600,15.91,15.93,15.86,15.88
03/19/2013,1700,15.88,15.93,15.88,15.93
03/19/2013,1800,15.91,15.94,15.91,15.94
03/19/2013,1900,15.95,15.97,15.93,15.95
03/19/2013,2000,15.94,15.98,15.93,15.98
03/19/2013,2015,15.97,15.98,15.97,15.98
03/20/2013,300,16.04,16.04,16.04,16.04
03/20/2013,400,16.04,16.07,16.04,16.07
03/20/2013,600,16.07,16.08,16.07,16.08
03/20/2013,900,16.07,16.07,16.07,16.07
03/20/2013,1000,16.04,16.04,16.04,16.04
03/20/2013,1100,16.04,16.04,16.02,16.02
03/20/2013,1300,16.04,16.04,16.04,16.04
03/20/2013,1400,16.02,16.02,16.02,16.02
03/20/2013,1500,16.04,16.04,16.02,16.02
03/20/2013,1600,16.02,16.02,15.91,15.94
03/20/2013,1700,15.94,15.97,15.92,15.97
03/20/2013,1800,15.97,16.02,15.95,15.98
03/20/2013,1900,15.97,15.98,15.96,15.96
03/20/2013,2000,15.96,15.97,15.96,15.97
03/20/2013,2015,15.98,15.99,15.98,15.99
03/21/2013,400,15.97,15.97,15.97,15.97
03/21/2013,1000,15.98,15.98,15.98,15.98
03/21/2013,1100,15.98,15.98,15.94,15.94
03/21/2013,1400,15.95,15.95,15.95,15.95
03/21/2013,1600,15.94,16.05,15.92,15.94
03/21/2013,1700,15.94,16.00,15.94,16.00
03/21/2013,1800,15.97,16.00,15.95,16.00
03/21/2013,1900,16.00,16.07,16.00,16.06
03/21/2013,2000,16.06,16.16,16.04,16.12
03/21/2013,2015,16.11,16.14,16.11,16.11
03/22/2013,300,16.12,16.12,16.12,16.12
03/22/2013,400,16.09,16.09,16.06,16.07
03/22/2013,500,16.06,16.07,16.06,16.06
03/22/2013,600,16.05,16.05,16.05,16.05
03/22/2013,700,16.05,16.05,16.05,16.05
03/22/2013,800,16.05,16.05,16.05,16.05
03/22/2013,900,16.05,16.05,16.05,16.05
03/22/2013,1000,16.05,16.05,16.05,16.05
03/22/2013,1100,16.04,16.04,16.02,16.04
03/22/2013,1300,16.04,16.04,16.02,16.03
03/22/2013,1400,16.02,16.03,16.02,16.03
03/22/2013,1500,16.05,16.11,16.05,16.11
03/22/2013,1600,16.09,16.11,16.09,16.11
03/22/2013,1700,16.11,16.12,16.09,16.09
03/22/2013,1800,16.09,16.13,16.09,16.11
03/22/2013,1900,16.13,16.25,16.13,16.23
03/22/2013,2000,16.22,16.24,16.20,16.23
03/22/2013,2015,16.25,16.26,16.23,16.23
03/25/2013,300,16.20,16.20,16.20,16.20
03/25/2013,400,16.19,16.20,16.18,16.20
03/25/2013,500,16.18,16.18,16.18,16.18
03/25/2013,600,16.18,16.18,16.18,16.18
03/25/2013,700,16.17,16.17,16.16,16.16
03/25/2013,800,16.16,16.16,16.16,16.16
03/25/2013,1000,16.16,16.16,16.16,16.16
03/25/2013,1100,16.16,16.16,16.16,16.16
03/25/2013,1200,16.16,16.16,16.15,16.16
03/25/2013,1300,16.16,16.16,16.15,16.15
03/25/2013,1400,16.15,16.18,16.15,16.16
03/25/2013,1500,16.16,16.19,16.14,16.14
03/25/2013,1600,16.16,16.18,16.16,16.18
03/25/2013,1700,16.18,16.19,16.11,16.16
03/25/2013,1800,16.16,16.25,16.16,16.17
03/25/2013,1900,16.18,16.25,16.18,16.18
03/25/2013,2000,16.20,16.32,16.20,16.31
03/25/2013,2015,16.29,16.31,16.29,16.29
03/26/2013,300,16.23,16.23,16.23,16.23
03/26/2013,500,16.23,16.30,16.23,16.30
03/26/2013,600,16.30,16.30,16.30,16.30
03/26/2013,1000,16.30,16.30,16.30,16.30
03/26/2013,1100,16.25,16.25,16.25,16.25
03/26/2013,1600,16.25,16.29,16.25,16.29
03/26/2013,1700,16.27,16.32,16.26,16.32
03/26/2013,1800,16.30,16.36,16.30,16.34
03/26/2013,1900,16.34,16.42,16.34,16.41
03/26/2013,2000,16.41,16.41,16.35,16.35
03/26/2013,2015,16.35,16.35,16.34,16.34
03/27/2013,400,16.32,16.32,16.31,16.31
03/27/2013,500,16.31,16.31,16.29,16.29
03/27/2013,600,16.29,16.29,16.27,16.27
03/27/2013,1000,16.29,16.29,16.29,16.29
03/27/2013,1100,16.29,16.32,16.29,16.32
03/27/2013,1500,16.31,16.32,16.31,16.32
03/27/2013,1600,16.32,16.36,16.32,16.34
03/27/2013,1700,16.34,16.37,16.32,16.36
03/27/2013,1800,16.36,16.47,16.36,16.45
03/27/2013,1900,16.43,16.55,16.43,16.49
03/27/2013,2000,16.48,16.59,16.48,16.59
03/27/2013,2015,16.59,16.65,16.57,16.61
03/28/2013,300,16.68,16.76,16.68,16.76
03/28/2013,400,16.75,16.80,16.75,16.77
03/28/2013,500,16.77,16.79,16.77,16.79
03/28/2013,600,16.78,16.79,16.75,16.75
03/28/2013,700,16.75,16.75,16.73,16.73
03/28/2013,800,16.74,16.74,16.74,16.74
03/28/2013,1200,16.77,16.81,16.77,16.81
03/28/2013,1300,16.81,16.81,16.80,16.80
03/28/2013,1400,16.80,16.82,16.76,16.79
03/28/2013,1500,16.79,16.86,16.79,16.84
03/28/2013,1600,16.84,16.86,16.62,16.70
03/28/2013,1700,16.70,16.77,16.68,16.75
03/28/2013,1800,16.75,16.80,16.70,16.72
03/28/2013,1900,16.68,16.72,16.48,16.54
03/28/2013,2000,16.56,16.59,16.52,16.56
03/28/2013,2015,16.52,16.52,16.52,16.52
04/01/2013,300,16.61,16.61,16.61,16.61
04/01/2013,400,16.64,16.64,16.64,16.64
04/01/2013,600,16.64,16.64,16.61,16.61
04/01/2013,700,16.63,16.63,16.63,16.63
04/01/2013,900,16.66,16.66,16.66,16.66
04/01/2013,1100,16.66,16.66,16.66,16.66
04/01/2013,1200,16.63,16.63,16.63,16.63
04/01/2013,1400,16.63,16.63,16.61,16.61
04/01/2013,1500,16.60,16.60,16.57,16.57
04/01/2013,1600,16.58,16.58,16.50,16.54
04/01/2013,1700,16.52,16.54,16.36,16.37
04/01/2013,1800,16.39,16.47,16.32,16.45
04/01/2013,1900,16.47,16.55,16.47,16.52
04/01/2013,2000,16.52,16.66,16.52,16.66
04/01/2013,2015,16.63,16.66,16.63,16.66
04/02/2013,300,16.65,16.72,16.65,16.72
04/02/2013,400,16.71,16.73,16.68,16.73
04/02/2013,500,16.71,16.73,16.71,16.72
04/02/2013,700,16.73,16.73,16.72,16.73
04/02/2013,1000,16.73,16.73,16.73,16.73
04/02/2013,1100,16.73,16.73,16.73,16.73
04/02/2013,1200,16.73,16.73,16.73,16.73
04/02/2013,1300,16.73,16.73,16.73,16.73
04/02/2013,1400,16.73,16.75,16.73,16.75
04/02/2013,1500,16.75,16.75,16.75,16.75
04/02/2013,1600,16.74,16.75,16.70,16.74
04/02/2013,1700,16.73,16.80,16.71,16.75
04/02/2013,1800,16.77,16.97,16.77,16.91
04/02/2013,1900,16.91,17.01,16.89,16.89
04/02/2013,2000,16.91,17.07,16.89,17.07
04/02/2013,2015,17.06,17.07,17.05,17.06
04/03/2013,300,17.18,17.23,17.18,17.22
04/03/2013,400,17.20,17.23,17.20,17.23
04/03/2013,500,17.23,17.23,17.22,17.22
04/03/2013,600,17.23,17.23,17.23,17.23
04/03/2013,700,17.23,17.25,17.23,17.25
04/03/2013,800,17.25,17.26,17.25,17.26
04/03/2013,900,17.26,17.26,17.20,17.20
04/03/2013,1100,17.24,17.27,17.24,17.26
04/03/2013,1200,17.27,17.27,17.24,17.26
04/03/2013,1300,17.24,17.24,17.24,17.24
04/03/2013,1400,17.24,17.28,17.24,17.24
04/03/2013,1500,17.24,17.24,17.22,17.22
04/03/2013,1600,17.22,17.22,17.11,17.11
04/03/2013,1700,17.11,17.23,17.08,17.18
04/03/2013,1800,17.18,17.18,17.06,17.11
04/03/2013,1900,17.07,17.16,16.97,17.02
04/03/2013,2000,17.04,17.16,16.98,17.06
04/03/2013,2015,17.02,17.04,16.98,17.04
04/04/2013,400,16.98,16.98,16.98,16.98
04/04/2013,600,16.98,16.98,16.98,16.98
04/04/2013,800,16.98,16.98,16.98,16.98
04/04/2013,900,16.98,16.98,16.98,16.98
04/04/2013,1000,17.02,17.05,17.02,17.05
04/04/2013,1100,17.05,17.05,17.05,17.05
04/04/2013,1400,17.05,17.06,17.05,17.06
04/04/2013,1500,17.07,17.07,17.02,17.04
04/04/2013,1600,17.02,17.02,16.96,16.96
04/04/2013,1700,16.96,17.02,16.86,17.00
04/04/2013,1800,16.98,17.00,16.93,16.96
04/04/2013,1900,16.99,17.02,16.95,16.97
04/04/2013,2000,16.98,17.02,16.97,17.00
04/04/2013,2015,17.02,17.02,17.00,17.00
04/05/2013,300,17.02,17.03,17.02,17.02
04/05/2013,500,17.03,17.03,17.03,17.03
04/05/2013,600,17.02,17.02,17.02,17.02
04/05/2013,700,17.02,17.02,17.00,17.00
04/05/2013,900,16.98,16.98,16.98,16.98
04/05/2013,1100,17.03,17.03,17.03,17.03
04/05/2013,1200,17.02,17.04,17.02,17.04
04/05/2013,1400,17.04,17.05,16.92,16.93
04/05/2013,1500,16.95,17.01,16.95,17.01
04/05/2013,1600,17.02,17.04,17.02,17.02
04/05/2013,1700,17.00,17.03,16.98,17.03
04/05/2013,1800,17.00,17.06,16.98,17.01
04/05/2013,1900,17.02,17.04,16.98,17.00
04/05/2013,2000,17.02,17.02,16.84,16.96
04/05/2013,2015,16.95,16.95,16.91,16.91
04/08/2013,300,16.77,16.77,16.65,16.72
04/08/2013,400,16.73,16.73,16.69,16.69
04/08/2013,800,16.70,16.70,16.70,16.70
04/08/2013,1100,16.68,16.68,16.68,16.68
04/08/2013,1200,16.68,16.68,16.68,16.68
04/08/2013,1400,16.68,16.68,16.68,16.68
04/08/2013,1500,16.70,16.70,16.68,16.70
04/08/2013,1600,16.70,16.73,16.70,16.73
04/08/2013,1700,16.70,16.73,16.64,16.66
04/08/2013,1800,16.71,16.71,16.61,16.71
04/08/2013,1900,16.71,16.84,16.71,16.82
04/08/2013,2000,16.82,16.92,16.81,16.91
04/08/2013,2015,16.91,16.93,16.86,16.88
04/09/2013,300,16.90,16.93,16.90,16.93
04/09/2013,900,16.91,16.91,16.91,16.91
04/09/2013,1200,16.91,16.91,16.91,16.91
04/09/2013,1400,16.93,16.93,16.93,16.93
04/09/2013,1500,16.93,16.93,16.93,16.93
04/09/2013,1600,16.93,16.97,16.93,16.95
04/09/2013,1700,16.95,16.99,16.93,16.99
04/09/2013,1800,16.98,17.02,16.94,17.00
04/09/2013,1900,16.99,17.06,16.99,17.00
04/09/2013,2000,17.02,17.09,17.00,17.05
04/09/2013,2015,17.07,17.09,17.00,17.00
04/10/2013,300,17.02,17.02,17.02,17.02
04/10/2013,700,17.04,17.05,17.04,17.05
04/10/2013,900,17.05,17.05,17.04,17.04
04/10/2013,1100,17.03,17.03,17.03,17.03
04/10/2013,1200,17.03,17.03,17.03,17.03
04/10/2013,1600,17.03,17.03,16.94,17.00
04/10/2013,1700,16.96,17.04,16.87,17.02
04/10/2013,1800,17.02,17.02,16.94,16.94
04/10/2013,1900,16.98,17.02,16.86,16.93
04/10/2013,2000,16.94,17.02,16.93,17.02
04/10/2013,2015,17.02,17.07,16.98,16.98
04/11/2013,1000,17.04,17.07,17.04,17.07
04/11/2013,1100,17.07,17.07,17.07,17.07
04/11/2013,1400,17.08,17.09,17.08,17.09
04/11/2013,1500,17.05,17.05,17.04,17.04
04/11/2013,1600,17.07,17.07,17.05,17.05
04/11/2013,1700,17.06,17.14,17.02,17.14
04/11/2013,1800,17.13,17.15,17.11,17.11
04/11/2013,1900,17.11,17.18,17.11,17.15
04/11/2013,2000,17.16,17.18,17.13,17.14
04/11/2013,2015,17.14,17.16,17.07,17.07
04/12/2013,300,17.12,17.13,17.07,17.07
04/12/2013,800,17.11,17.11,17.11,17.11
04/12/2013,900,17.11,17.11,17.11,17.11
04/12/2013,1400,17.11,17.11,17.11,17.11
04/12/2013,1500,17.11,17.11,17.11,17.11
04/12/2013,1600,17.13,17.13,17.08,17.08
04/12/2013,1700,17.09,17.16,17.01,17.13
04/12/2013,1800,17.12,17.15,17.06,17.14
04/12/2013,1900,17.11,17.13,17.07,17.09
04/12/2013,2000,17.09,17.14,17.09,17.13
04/12/2013,2015,17.14,17.15,17.13,17.13
04/15/2013,500,17.10,17.11,17.10,17.11
04/15/2013,1000,17.06,17.06,17.06,17.06
04/15/2013,1100,17.05,17.09,17.05,17.09
04/15/2013,1400,17.07,17.07,17.05,17.05
04/15/2013,1500,17.05,17.09,17.03,17.07
04/15/2013,1600,17.07,17.07,16.98,17.00
04/15/2013,1700,16.99,17.00,16.93,16.93
04/15/2013,1800,16.93,16.93,16.82,16.86
04/15/2013,1900,16.84,16.89,16.80,16.80
04/15/2013,2000,16.79,16.85,16.75,16.75
04/15/2013,2015,16.75,16.77,16.75,16.77
04/16/2013,300,16.80,16.86,16.74,16.86
04/16/2013,400,16.82,16.83,16.80,16.80
04/16/2013,500,16.84,16.84,16.84,16.84
04/16/2013,600,16.84,16.84,16.84,16.84
04/16/2013,700,16.84,16.84,16.84,16.84
04/16/2013,800,16.84,16.84,16.84,16.84
04/16/2013,900,16.84,16.84,16.84,16.84
04/16/2013,1000,16.84,16.84,16.84,16.84
04/16/2013,1400,16.84,16.84,16.82,16.84
04/16/2013,1500,16.84,16.88,16.84,16.88
04/16/2013,1600,16.82,16.86,16.78,16.82
04/16/2013,1700,16.82,16.95,16.80,16.95
04/16/2013,1800,16.95,16.95,16.88,16.93
04/16/2013,1900,16.91,16.91,16.86,16.86
04/16/2013,2000,16.88,16.90,16.84,16.90
04/16/2013,2015,16.89,16.94,16.89,16.91
04/17/2013,300,16.92,16.95,16.90,16.95
04/17/2013,400,16.95,16.95,16.95,16.95
04/17/2013,500,16.95,16.96,16.95,16.96
04/17/2013,600,16.98,16.98,16.98,16.98
04/17/2013,700,16.97,16.98,16.97,16.98
04/17/2013,800,16.98,16.98,16.98,16.98
04/17/2013,900,16.98,16.98,16.91,16.91
04/17/2013,1000,16.98,16.98,16.98,16.98
04/17/2013,1400,16.98,16.98,16.98,16.98
04/17/2013,1500,16.93,16.95,16.93,16.95
04/17/2013,1600,16.91,16.91,16.81,16.82
04/17/2013,1700,16.84,16.89,16.84,16.84
04/17/2013,1800,16.83,16.84,16.81,16.82
04/17/2013,1900,16.82,16.82,16.82,16.82
04/17/2013,2000,16.82,16.83,16.81,16.81
04/17/2013,2015,16.81,16.86,16.81,16.86
04/18/2013,300,16.88,16.88,16.88,16.88
04/18/2013,400,16.88,16.88,16.77,16.77
04/18/2013,700,16.79,16.79,16.79,16.79
04/18/2013,900,16.77,16.77,16.77,16.77
04/18/2013,1000,16.77,16.77,16.77,16.77
04/18/2013,1300,16.77,16.77,16.77,16.77
04/18/2013,1400,16.77,16.77,16.77,16.77
04/18/2013,1500,16.81,16.82,16.81,16.82
04/18/2013,1600,16.82,16.82,16.82,16.82
04/18/2013,1700,16.81,16.84,16.77,16.77
04/18/2013,1800,16.77,16.79,16.70,16.70
04/18/2013,1900,16.70,16.75,16.69,16.72
04/18/2013,2000,16.72,16.74,16.66,16.70
04/18/2013,2015,16.72,16.73,16.68,16.70
04/19/2013,300,16.72,16.72,16.70,16.70
04/19/2013,400,16.73,16.73,16.73,16.73
04/19/2013,700,16.70,16.70,16.70,16.70
04/19/2013,800,16.69,16.69,16.69,16.69
04/19/2013,900,16.70,16.70,16.70,16.70
04/19/2013,1000,16.69,16.72,16.69,16.72
04/19/2013,1500,16.72,16.72,16.72,16.72
04/19/2013,1600,16.72,16.72,16.72,16.72
04/19/2013,1700,16.71,16.76,16.68,16.71
04/19/2013,1800,16.69,16.69,16.64,16.66
04/19/2013,1900,16.67,16.68,16.64,16.67
04/19/2013,2000,16.65,16.65,16.57,16.59
04/19/2013,2015,16.57,16.57,16.55,16.55
04/22/2013,300,16.55,16.56,16.47,16.48
04/22/2013,400,16.48,16.48,16.43,16.43
04/22/2013,700,16.46,16.46,16.46,16.46
04/22/2013,1000,16.47,16.47,16.45,16.45
04/22/2013,1100,16.45,16.45,16.45,16.45
04/22/2013,1300,16.45,16.45,16.45,16.45
04/22/2013,1400,16.47,16.50,16.47,16.50
04/22/2013,1600,16.47,16.56,16.47,16.55
04/22/2013,1700,16.55,16.61,16.48,16.48
04/22/2013,1800,16.48,16.49,16.41,16.41
04/22/2013,1900,16.41,16.44,16.39,16.44
04/22/2013,2000,16.41,16.45,16.39,16.39
04/22/2013,2015,16.40,16.43,16.40,16.40
04/23/2013,300,16.42,16.42,16.39,16.39
04/23/2013,400,16.36,16.38,16.36,16.36
04/23/2013,500,16.36,16.38,16.36,16.38
04/23/2013,600,16.38,16.38,16.38,16.38
04/23/2013,800,16.36,16.36,16.36,16.36
04/23/2013,900,16.36,16.36,16.36,16.36
04/23/2013,1000,16.36,16.36,16.36,16.36
04/23/2013,1200,16.35,16.35,16.35,16.35
04/23/2013,1300,16.34,16.35,16.34,16.35
04/23/2013,1400,16.35,16.35,16.35,16.35
04/23/2013,1600,16.37,16.39,16.34,16.34
04/23/2013,1700,16.34,16.34,16.30,16.30
04/23/2013,1800,16.30,16.34,16.30,16.31
04/23/2013,1900,16.31,16.32,16.27,16.32
04/23/2013,2000,16.31,16.36,16.28,16.36
04/23/2013,2015,16.32,16.39,16.31,16.36
04/24/2013,300,16.36,16.36,16.34,16.34
04/24/2013,400,16.34,16.34,16.34,16.34
04/24/2013,600,16.32,16.32,16.32,16.32
04/24/2013,700,16.32,16.32,16.32,16.32
04/24/2013,800,16.32,16.32,16.32,16.32
04/24/2013,900,16.32,16.34,16.32,16.34
04/24/2013,1000,16.32,16.32,16.32,16.32
04/24/2013,1100,16.32,16.32,16.32,16.32
04/24/2013,1200,16.31,16.31,16.30,16.30
04/24/2013,1300,16.30,16.30,16.30,16.30
04/24/2013,1400,16.30,16.34,16.30,16.34
04/24/2013,1500,16.34,16.36,16.34,16.36
04/24/2013,1600,16.33,16.45,16.33,16.41
04/24/2013,1700,16.41,16.43,16.31,16.31
04/24/2013,1800,16.32,16.34,16.27,16.27
04/24/2013,1900,16.26,16.27,16.21,16.21
04/24/2013,2000,16.29,16.36,16.18,16.19
04/24/2013,2015,16.20,16.25,16.19,16.22
04/25/2013,300,16.27,16.27,16.27,16.27
04/25/2013,400,16.20,16.20,16.20,16.20
04/25/2013,1100,16.20,16.20,16.20,16.20
04/25/2013,1200,16.18,16.18,16.18,16.18
04/25/2013,1300,16.18,16.18,16.18,16.18
04/25/2013,1400,16.18,16.18,16.18,16.18
04/25/2013,1500,16.18,16.18,16.18,16.18
04/25/2013,1600,16.23,16.32,16.23,16.28
04/25/2013,1700,16.25,16.41,16.25,16.25
04/25/2013,1800,16.25,16.32,16.23,16.25
04/25/2013,1900,16.25,16.32,16.23,16.25
04/25/2013,2000,16.30,16.31,16.16,16.17
04/25/2013,2015,16.18,16.22,16.16,16.16
04/26/2013,300,16.17,16.17,16.17,16.17
04/26/2013,800,16.25,16.25,16.25,16.25
04/26/2013,900,16.20,16.20,16.18,16.18
04/26/2013,1000,16.18,16.18,16.18,16.18
04/26/2013,1100,16.18,16.18,16.17,16.17
04/26/2013,1300,16.18,16.18,16.18,16.18
04/26/2013,1400,16.17,16.20,16.17,16.20
04/26/2013,1500,16.21,16.21,16.21,16.21
04/26/2013,1600,16.20,16.20,16.20,16.20
04/26/2013,1700,16.18,16.22,16.11,16.11
04/26/2013,1800,16.11,16.12,16.00,16.00
04/26/2013,1900,15.99,16.06,15.96,15.99
04/26/2013,2000,16.04,16.14,16.04,16.04
04/26/2013,2015,16.07,16.14,16.04,16.14
04/29/2013,300,16.13,16.15,16.13,16.15
04/29/2013,400,16.16,16.16,16.16,16.16
04/29/2013,600,16.16,16.16,16.16,16.16
04/29/2013,900,16.16,16.16,16.16,16.16
04/29/2013,1000,16.11,16.11,16.11,16.11
04/29/2013,1100,16.18,16.18,16.18,16.18
04/29/2013,1200,16.18,16.18,16.18,16.18
04/29/2013,1300,16.18,16.23,16.18,16.23
04/29/2013,1500,16.21,16.23,16.21,16.23
04/29/2013,1600,16.20,16.33,16.20,16.32
04/29/2013,1700,16.27,16.31,16.21,16.21
04/29/2013,1800,16.21,16.27,16.16,16.16
04/29/2013,1900,16.16,16.19,16.09,16.11
04/29/2013,2000,16.11,16.11,15.98,16.08
04/29/2013,2015,16.08,16.08,15.97,15.97
04/30/2013,300,15.98,15.98,15.93,15.94
04/30/2013,400,15.97,15.97,15.97,15.97
04/30/2013,900,16.03,16.06,16.03,16.06
04/30/2013,1000,16.04,16.04,16.03,16.04
04/30/2013,1100,16.04,16.04,16.04,16.04
04/30/2013,1200,16.04,16.04,16.04,16.04
04/30/2013,1300,16.04,16.05,16.03,16.05
04/30/2013,1400,16.02,16.06,16.02,16.06
04/30/2013,1500,16.06,16.06,16.06,16.06
04/30/2013,1600,16.07,16.07,16.07,16.07
04/30/2013,1700,16.08,16.12,16.06,16.06
04/30/2013,1800,16.06,16.06,15.96,15.98
04/30/2013,1900,15.98,16.00,15.98,16.00
04/30/2013,2000,16.00,16.08,15.98,16.08
04/30/2013,2015,16.06,16.20,16.06,16.15
05/01/2013,300,16.16,16.21,16.14,16.21
05/01/2013,400,16.21,16.21,16.21,16.21
05/01/2013,500,16.21,16.21,16.21,16.21
05/01/2013,800,16.20,16.20,16.20,16.20
05/01/2013,1000,16.16,16.16,16.16,16.16
05/01/2013,1100,16.16,16.16,16.16,16.16
05/01/2013,1200,16.16,16.16,16.15,16.15
05/01/2013,1300,16.15,16.15,16.15,16.15
05/01/2013,1400,16.15,16.15,16.14,16.14
05/01/2013,1500,16.14,16.14,16.14,16.14
05/01/2013,1600,16.11,16.13,16.09,16.13
05/01/2013,1700,16.15,16.17,16.13,16.16
05/01/2013,1800,16.16,16.25,16.16,16.19
05/01/2013,1900,16.20,16.23,16.19,16.20
05/01/2013,2000,16.20,16.31,16.20,16.24
05/01/2013,2015,16.27,16.35,16.27,16.31
05/02/2013,300,16.37,16.37,16.33,16.33
05/02/2013,500,16.33,16.34,16.31,16.31
05/02/2013,600,16.32,16.32,16.24,16.25
05/02/2013,700,16.26,16.26,16.25,16.25
05/02/2013,800,16.29,16.29,16.29,16.29
05/02/2013,1100,16.27,16.29,16.27,16.28
05/02/2013,1200,16.26,16.26,16.26,16.26
05/02/2013,1400,16.26,16.27,16.26,16.27
05/02/2013,1500,16.30,16.33,16.30,16.33
05/02/2013,1600,16.32,16.36,16.32,16.36
05/02/2013,1700,16.36,16.37,16.31,16.36
05/02/2013,1800,16.36,16.39,16.29,16.36
05/02/2013,1900,16.34,16.36,16.31,16.32
05/02/2013,2000,16.34,16.34,16.31,16.34
05/02/2013,2015,16.33,16.37,16.31,16.31
05/03/2013,300,16.30,16.30,16.28,16.28
05/03/2013,400,16.27,16.27,16.27,16.27
05/03/2013,600,16.25,16.25,16.20,16.22
05/03/2013,700,16.22,16.23,16.22,16.23
05/03/2013,800,16.22,16.22,16.22,16.22
05/03/2013,900,16.26,16.26,16.26,16.26
05/03/2013,1000,16.22,16.22,16.22,16.22
05/03/2013,1100,16.25,16.25,16.24,16.24
05/03/2013,1200,16.28,16.28,16.28,16.28
05/03/2013,1400,16.31,16.31,16.31,16.31
05/03/2013,1500,16.27,16.27,16.27,16.27
05/03/2013,1600,16.31,16.31,16.26,16.28
05/03/2013,1700,16.31,16.38,16.30,16.34
05/03/2013,1800,16.33,16.35,16.27,16.29
05/03/2013,1900,16.30,16.30,16.30,16.30
05/03/2013,2000,16.30,16.37,16.30,16.37
05/03/2013,2015,16.37,16.45,16.37,16.44
05/06/2013,300,16.40,16.40,16.34,16.34
05/06/2013,500,16.38,16.41,16.38,16.41
05/06/2013,900,16.44,16.44,16.44,16.44
05/06/2013,1000,16.44,16.44,16.44,16.44
05/06/2013,1300,16.44,16.44,16.44,16.44
05/06/2013,1500,16.39,16.39,16.25,16.25
05/06/2013,1600,16.31,16.50,16.31,16.46
05/06/2013,1700,16.46,16.52,16.41,16.51
05/06/2013,1800,16.50,16.53,16.49,16.49
05/06/2013,1900,16.46,16.47,16.46,16.47
05/06/2013,2000,16.47,16.58,16.47,16.55
05/06/2013,2015,16.56,16.59,16.54,16.59
05/07/2013,300,16.59,16.59,16.54,16.54
05/07/2013,1000,16.55,16.56,16.55,16.56
05/07/2013,1100,16.56,16.57,16.56,16.57
05/07/2013,1200,16.56,16.56,16.55,16.55
05/07/2013,1500,16.56,16.57,16.55,16.55
05/07/2013,1600,16.54,16.56,16.54,16.56
05/07/2013,1700,16.56,16.56,16.47,16.47
05/07/2013,1800,16.47,16.52,16.47,16.52
05/07/2013,1900,16.49,16.49,16.43,16.43
05/07/2013,2000,16.50,16.50,16.50,16.50
05/07/2013,2015,16.47,16.48,16.45,16.45
05/08/2013,500,16.51,16.51,16.51,16.51
05/08/2013,1000,16.48,16.48,16.46,16.46
05/08/2013,1300,16.45,16.45,16.43,16.43
05/08/2013,1400,16.45,16.45,16.45,16.45
05/08/2013,1600,16.45,16.45,16.41,16.44
05/08/2013,1700,16.43,16.44,16.32,16.41
05/08/2013,1800,16.37,16.41,16.36,16.36
05/08/2013,1900,16.36,16.40,16.34,16.40
05/08/2013,2000,16.34,16.36,16.32,16.32
05/08/2013,2015,16.32,16.34,16.28,16.28
05/09/2013,300,16.29,16.29,16.29,16.29
05/09/2013,800,16.27,16.27,16.27,16.27
05/09/2013,900,16.28,16.28,16.27,16.27
05/09/2013,1000,16.27,16.27,16.27,16.27
05/09/2013,1100,16.27,16.27,16.27,16.27
05/09/2013,1300,16.27,16.27,16.27,16.27
05/09/2013,1400,16.25,16.25,16.25,16.25
05/09/2013,1500,16.24,16.24,16.22,16.22
05/09/2013,1600,16.24,16.27,16.24,16.27
05/09/2013,1700,16.27,16.27,16.21,16.27
05/09/2013,1800,16.31,16.34,16.27,16.27
05/09/2013,1900,16.27,16.27,16.25,16.25
05/09/2013,2000,16.30,16.34,16.30,16.34
05/09/2013,2015,16.35,16.41,16.35,16.41
05/10/2013,300,16.38,16.38,16.38,16.38
05/10/2013,600,16.37,16.37,16.37,16.37
05/10/2013,800,16.35,16.35,16.35,16.35
05/10/2013,900,16.44,16.45,16.44,16.45
05/10/2013,1000,16.45,16.45,16.45,16.45
05/10/2013,1300,16.46,16.46,16.46,16.46
05/10/2013,1400,16.42,16.42,16.42,16.42
05/10/2013,1500,16.42,16.42,16.42,16.42
05/10/2013,1700,16.35,16.35,16.26,16.27
05/10/2013,1800,16.26,16.31,16.25,16.27
05/10/2013,1900,16.27,16.28,16.25,16.28
05/10/2013,2000,16.27,16.35,16.27,16.31
05/10/2013,2015,16.36,16.36,16.31,16.36
05/13/2013,300,16.32,16.32,16.32,16.32
05/13/2013,600,16.41,16.41,16.41,16.41
05/13/2013,700,16.45,16.45,16.45,16.45
05/13/2013,800,16.41,16.41,16.41,16.41
05/13/2013,1000,16.36,16.36,16.36,16.36
05/13/2013,1100,16.36,16.36,16.36,16.36
05/13/2013,1400,16.36,16.36,16.36,16.36
05/13/2013,1600,16.41,16.41,16.40,16.40
05/13/2013,1700,16.43,16.54,16.39,16.52
05/13/2013,1800,16.54,16.56,16.49,16.50
05/13/2013,1900,16.50,16.51,16.50,16.50
05/13/2013,2000,16.47,16.52,16.47,16.52
05/13/2013,2015,16.51,16.52,16.46,16.47
05/14/2013,300,16.54,16.56,16.54,16.56
05/14/2013,500,16.56,16.57,16.56,16.57
05/14/2013,700,16.58,16.58,16.58,16.58
05/14/2013,800,16.59,16.59,16.59,16.59
05/14/2013,900,16.59,16.62,16.59,16.62
05/14/2013,1000,16.59,16.62,16.59,16.62
05/14/2013,1100,16.61,16.61,16.61,16.61
05/14/2013,1200,16.56,16.56,16.56,16.56
05/14/2013,1400,16.57,16.57,16.57,16.57
05/14/2013,1500,16.61,16.61,16.61,16.61
05/14/2013,1600,16.57,16.57,16.46,16.50
05/14/2013,1700,16.50,16.56,16.47,16.56
05/14/2013,1800,16.56,16.57,16.45,16.45
05/14/2013,1900,16.47,16.49,16.47,16.47
05/14/2013,2000,16.45,16.45,16.41,16.43
05/14/2013,2015,16.43,16.44,16.41,16.41
05/15/2013,300,16.39,16.39,16.36,16.38
05/15/2013,500,16.42,16.42,16.42,16.42
05/15/2013,600,16.42,16.42,16.41,16.41
05/15/2013,900,16.38,16.38,16.38,16.38
05/15/2013,1000,16.39,16.39,16.39,16.39
05/15/2013,1100,16.39,16.39,16.39,16.39
05/15/2013,1200,16.37,16.37,16.37,16.37
05/15/2013,1300,16.39,16.39,16.39,16.39
05/15/2013,1500,16.39,16.39,16.37,16.37
05/15/2013,1600,16.39,16.43,16.38,16.43
05/15/2013,1700,16.43,16.43,16.27,16.30
05/15/2013,1800,16.28,16.32,16.28,16.31
05/15/2013,1900,16.30,16.36,16.30,16.32
05/15/2013,2000,16.34,16.34,16.31,16.31
05/15/2013,2015,16.32,16.32,16.29,16.29
05/16/2013,300,16.27,16.28,16.25,16.28
05/16/2013,500,16.25,16.25,16.25,16.25
05/16/2013,700,16.25,16.25,16.25,16.25
05/16/2013,800,16.25,16.25,16.23,16.23
05/16/2013,900,16.24,16.24,16.24,16.24
05/16/2013,1000,16.23,16.23,16.17,16.17
05/16/2013,1400,16.21,16.22,16.18,16.18
05/16/2013,1500,16.19,16.19,16.17,16.17
05/16/2013,1600,16.18,16.20,16.17,16.20
05/16/2013,1700,16.20,16.24,16.16,16.24
05/16/2013,1800,16.23,16.37,16.22,16.36
05/16/2013,1900,16.32,16.32,16.30,16.30
05/16/2013,2000,16.34,16.42,16.34,16.42
05/16/2013,2015,16.39,16.39,16.32,16.33
05/17/2013,300,16.32,16.32,16.28,16.28
05/17/2013,500,16.27,16.27,16.27,16.27
05/17/2013,600,16.27,16.32,16.27,16.32
05/17/2013,700,16.32,16.32,16.32,16.32
05/17/2013,900,16.31,16.34,16.31,16.34
05/17/2013,1200,16.33,16.33,16.33,16.33
05/17/2013,1500,16.30,16.31,16.30,16.31
05/17/2013,1600,16.33,16.34,16.33,16.34
05/17/2013,1700,16.32,16.39,16.31,16.35
05/17/2013,1800,16.32,16.34,16.31,16.31
05/17/2013,1900,16.32,16.35,16.30,16.35
05/17/2013,2000,16.32,16.32,16.32,16.32
05/17/2013,2015,16.31,16.31,16.29,16.29
05/20/2013,500,16.36,16.42,16.36,16.42
05/20/2013,700,16.31,16.36,16.31,16.36
05/20/2013,900,16.39,16.39,16.39,16.39
05/20/2013,1500,16.36,16.36,16.36,16.36
05/20/2013,1700,16.31,16.31,16.31,16.31
05/20/2013,1800,16.33,16.43,16.33,16.41
05/20/2013,1900,16.40,16.40,16.27,16.29
05/20/2013,2000,16.28,16.31,16.22,16.30
05/20/2013,2015,16.27,16.29,16.23,16.25
05/21/2013,300,16.25,16.25,16.23,16.23
05/21/2013,400,16.26,16.26,16.26,16.26
05/21/2013,500,16.26,16.31,16.26,16.29
05/21/2013,800,16.26,16.26,16.26,16.26
05/21/2013,1000,16.25,16.25,16.25,16.25
05/21/2013,1100,16.25,16.25,16.25,16.25
05/21/2013,1300,16.25,16.25,16.24,16.24
05/21/2013,1500,16.25,16.25,16.20,16.21
05/21/2013,1600,16.29,16.31,16.27,16.31
05/21/2013,1700,16.31,16.36,16.29,16.36
05/21/2013,1800,16.33,16.35,16.32,16.35
05/21/2013,1900,16.34,16.36,16.32,16.32
05/21/2013,2000,16.31,16.33,16.21,16.25
05/21/2013,2015,16.23,16.27,16.22,16.23
05/22/2013,300,16.27,16.27,16.27,16.27
05/22/2013,400,16.27,16.30,16.27,16.30
05/22/2013,500,16.31,16.31,16.31,16.31
05/22/2013,900,16.26,16.26,16.26,16.26
05/22/2013,1000,16.26,16.26,16.26,16.26
05/22/2013,1200,16.25,16.25,16.25,16.25
05/22/2013,1600,16.23,16.25,16.20,16.20
05/22/2013,1700,16.23,16.38,16.23,16.36
05/22/2013,1800,16.36,16.37,16.32,16.32
05/22/2013,1900,16.34,16.35,16.31,16.31
05/22/2013,2000,16.32,16.35,16.31,16.32
05/22/2013,2015,16.34,16.44,16.33,16.44
05/23/2013,300,16.44,16.44,16.41,16.41
05/23/2013,400,16.43,16.45,16.43,16.45
05/23/2013,500,16.45,16.46,16.45,16.46
05/23/2013,600,16.45,16.46,16.45,16.46
05/23/2013,700,16.42,16.42,16.42,16.42
05/23/2013,800,16.46,16.46,16.46,16.46
05/23/2013,900,16.46,16.46,16.46,16.46
05/23/2013,1000,16.49,16.51,16.49,16.51
05/23/2013,1300,16.48,16.48,16.48,16.48
05/23/2013,1400,16.48,16.48,16.47,16.47
05/23/2013,1500,16.50,16.54,16.50,16.52
05/23/2013,1600,16.50,16.50,16.44,16.45
05/23/2013,1700,16.47,16.60,16.45,16.56
05/23/2013,1800,16.56,16.56,16.46,16.47
05/23/2013,1900,16.47,16.59,16.39,16.58
05/23/2013,2000,16.57,16.70,16.56,16.66
05/23/2013,2015,16.66,16.66,16.59,16.63
05/24/2013,300,16.59,16.61,16.59,16.61
05/24/2013,400,16.61,16.61,16.61,16.61
05/24/2013,500,16.58,16.61,16.58,16.61
05/24/2013,700,16.61,16.61,16.60,16.60
05/24/2013,900,16.62,16.62,16.62,16.62
05/24/2013,1100,16.60,16.62,16.60,16.62
05/24/2013,1200,16.63,16.63,16.63,16.63
05/24/2013,1300,16.64,16.64,16.64,16.64
05/24/2013,1600,16.63,16.90,16.60,16.86
05/24/2013,1700,16.81,16.83,16.77,16.80
05/24/2013,1800,16.79,16.79,16.68,16.72
05/24/2013,1900,16.71,16.76,16.68,16.73
05/24/2013,2000,16.72,16.77,16.72,16.77
05/24/2013,2015,16.77,16.78,16.75,16.77
05/28/2013,300,16.77,16.83,16.77,16.83
05/28/2013,400,16.84,16.85,16.84,16.85
05/28/2013,500,16.84,16.84,16.82,16.82
05/28/2013,700,16.81,16.81,16.79,16.79
05/28/2013,900,16.81,16.81,16.81,16.81
05/28/2013,1000,16.79,16.81,16.79,16.81
05/28/2013,1300,16.83,16.86,16.83,16.86
05/28/2013,1400,16.86,16.86,16.83,16.83
05/28/2013,1500,16.83,16.85,16.83,16.85
05/28/2013,1600,16.85,16.86,16.77,16.84
05/28/2013,1700,16.81,16.81,16.61,16.61
05/28/2013,1800,16.60,16.61,16.38,16.44
05/28/2013,1900,16.43,16.43,16.37,16.39
05/28/2013,2000,16.41,16.44,16.40,16.44
05/28/2013,2015,16.45,16.45,16.37,16.40
05/29/2013,300,16.38,16.38,16.38,16.38
05/29/2013,400,16.40,16.40,16.38,16.38
05/29/2013,700,16.38,16.38,16.38,16.38
05/29/2013,800,16.36,16.43,16.36,16.43
05/29/2013,900,16.36,16.36,16.30,16.30
05/29/2013,1000,16.28,16.28,16.26,16.26
05/29/2013,1100,16.25,16.25,16.23,16.23
05/29/2013,1200,16.23,16.24,16.21,16.21
05/29/2013,1300,16.21,16.25,16.21,16.25
05/29/2013,1400,16.22,16.25,16.21,16.21
05/29/2013,1500,16.21,16.25,16.19,16.24
05/29/2013,1600,16.22,16.30,16.20,16.30
05/29/2013,1700,16.31,16.43,16.26,16.41
05/29/2013,1800,16.41,16.56,16.41,16.55
05/29/2013,1900,16.52,16.52,16.50,16.52
05/29/2013,2000,16.52,16.54,16.49,16.52
05/29/2013,2015,16.52,16.53,16.49,16.51
05/30/2013,300,16.52,16.52,16.40,16.40
05/30/2013,400,16.48,16.48,16.48,16.48
05/30/2013,1000,16.50,16.50,16.50,16.50
05/30/2013,1100,16.50,16.51,16.50,16.51
05/30/2013,1300,16.52,16.52,16.52,16.52
05/30/2013,1400,16.52,16.52,16.50,16.50
05/30/2013,1500,16.46,16.46,16.45,16.45
05/30/2013,1600,16.43,16.43,16.41,16.41
05/30/2013,1700,16.41,16.51,16.41,16.43
05/30/2013,1800,16.47,16.47,16.34,16.36
05/30/2013,1900,16.36,16.37,16.34,16.36
05/30/2013,2000,16.34,16.34,16.29,16.29
05/30/2013,2015,16.30,16.30,16.22,16.23
05/31/2013,300,16.26,16.26,16.25,16.26
05/31/2013,400,16.26,16.26,16.23,16.23
05/31/2013,500,16.23,16.26,16.22,16.22
05/31/2013,900,16.25,16.25,16.23,16.23
05/31/2013,1000,16.23,16.26,16.23,16.26
05/31/2013,1100,16.26,16.26,16.26,16.26
05/31/2013,1200,16.27,16.27,16.27,16.27
05/31/2013,1300,16.30,16.30,16.27,16.29
05/31/2013,1400,16.29,16.29,16.29,16.29
05/31/2013,1500,16.29,16.31,16.29,16.31
05/31/2013,1600,16.30,16.36,16.27,16.31
05/31/2013,1700,16.30,16.41,16.29,16.38
05/31/2013,1800,16.35,16.36,16.31,16.36
05/31/2013,1900,16.34,16.37,16.33,16.37
05/31/2013,2000,16.34,16.41,16.34,16.38
05/31/2013,2015,16.39,16.43,16.32,16.32
06/03/2013,300,16.38,16.45,16.34,16.34
06/03/2013,400,16.42,16.43,16.38,16.41
06/03/2013,600,16.41,16.41,16.41,16.41
06/03/2013,1000,16.43,16.43,16.43,16.43
06/03/2013,1100,16.45,16.47,16.45,16.47
06/03/2013,1500,16.43,16.43,16.43,16.43
06/03/2013,1600,16.44,16.48,16.43,16.48
06/03/2013,1700,16.43,16.62,16.43,16.61
06/03/2013,1800,16.61,16.70,16.57,16.61
06/03/2013,1900,16.61,16.62,16.59,16.59
06/03/2013,2000,16.58,16.61,16.52,16.52
06/03/2013,2015,16.52,16.55,16.52,16.55
06/04/2013,300,16.56,16.58,16.56,16.58
06/04/2013,400,16.58,16.59,16.56,16.59
06/04/2013,500,16.57,16.59,16.57,16.59
06/04/2013,600,16.61,16.61,16.61,16.61
06/04/2013,900,16.61,16.61,16.61,16.61
06/04/2013,1000,16.63,16.63,16.63,16.63
06/04/2013,1400,16.63,16.63,16.63,16.63
06/04/2013,1500,16.61,16.61,16.61,16.61
06/04/2013,1600,16.62,16.62,16.61,16.61
06/04/2013,1700,16.61,16.61,16.59,16.60
06/04/2013,1800,16.60,16.61,16.60,16.61
06/04/2013,1900,16.59,16.59,16.52,16.57
06/04/2013,2000,16.55,16.59,16.55,16.56
06/04/2013,2015,16.55,16.59,16.55,16.59
06/05/2013,300,16.59,16.61,16.59,16.61
06/05/2013,400,16.61,16.66,16.61,16.66
06/05/2013,500,16.66,16.66,16.65,16.66
06/05/2013,700,16.68,16.68,16.68,16.68
06/05/2013,900,16.68,16.70,16.68,16.70
06/05/2013,1000,16.70,16.70,16.70,16.70
06/05/2013,1100,16.70,16.70,16.70,16.70
06/05/2013,1200,16.71,16.72,16.71,16.72
06/05/2013,1300,16.72,16.73,16.72,16.73
06/05/2013,1400,16.73,16.74,16.72,16.74
06/05/2013,1500,16.71,16.75,16.71,16.75
06/05/2013,1600,16.73,16.73,16.67,16.69
06/05/2013,1700,16.69,16.77,16.68,16.77
06/05/2013,1800,16.76,16.82,16.72,16.80
06/05/2013,1900,16.80,16.82,16.66,16.75
06/05/2013,2000,16.75,16.83,16.75,16.83
06/05/2013,2015,16.82,16.84,16.80,16.84
06/06/2013,300,16.81,16.82,16.77,16.82
06/06/2013,400,16.82,16.82,16.82,16.82
06/06/2013,500,16.82,16.83,16.82,16.83
06/06/2013,700,16.84,16.84,16.84,16.84
06/06/2013,800,16.84,16.92,16.84,16.92
06/06/2013,900,16.90,16.92,16.90,16.92
06/06/2013,1000,16.91,16.91,16.91,16.91
06/06/2013,1100,16.91,16.91,16.91,16.91
06/06/2013,1300,16.93,16.94,16.93,16.94
06/06/2013,1400,16.91,16.91,16.90,16.90
06/06/2013,1500,16.86,16.86,16.81,16.81
06/06/2013,1600,16.86,16.91,16.72,16.77
06/06/2013,1700,16.74,16.86,16.61,16.80
06/06/2013,1800,16.81,16.87,16.80,16.86
06/06/2013,1900,16.83,16.96,16.83,16.93
06/06/2013,2000,16.89,16.97,16.83,16.84
06/06/2013,2015,16.86,16.95,16.86,16.93
06/07/2013,300,16.86,16.86,16.86,16.86
06/07/2013,400,16.89,16.94,16.89,16.94
06/07/2013,500,16.93,16.94,16.93,16.93
06/07/2013,700,16.93,16.93,16.87,16.87
06/07/2013,900,16.93,16.93,16.91,16.91
06/07/2013,1000,16.95,16.95,16.95,16.95
06/07/2013,1100,16.96,16.96,16.96,16.96
06/07/2013,1200,16.97,16.97,16.97,16.97
06/07/2013,1300,16.97,17.00,16.97,17.00
06/07/2013,1400,16.98,16.98,16.98,16.98
06/07/2013,1500,17.00,17.00,16.97,17.00
06/07/2013,1600,16.97,17.00,16.91,16.93
06/07/2013,1700,16.94,16.96,16.84,16.93
06/07/2013,1800,16.95,16.96,16.90,16.91
06/07/2013,1900,16.89,16.91,16.86,16.90
06/07/2013,2000,16.87,16.90,16.86,16.86
06/07/2013,2015,16.86,16.96,16.84,16.96
06/10/2013,300,16.91,16.91,16.88,16.91
06/10/2013,400,16.91,16.91,16.91,16.91
06/10/2013,500,16.91,16.91,16.91,16.91
06/10/2013,800,16.92,16.92,16.92,16.92
06/10/2013,900,16.92,16.92,16.92,16.92
06/10/2013,1000,16.93,16.93,16.93,16.93
06/10/2013,1100,16.94,16.94,16.94,16.94
06/10/2013,1300,16.94,16.94,16.94,16.94
06/10/2013,1400,16.95,16.95,16.95,16.95
06/10/2013,1600,16.88,16.94,16.86,16.90
06/10/2013,1700,16.89,17.06,16.82,17.06
06/10/2013,1800,17.02,17.04,16.97,17.00
06/10/2013,1900,16.97,17.06,16.97,17.02
06/10/2013,2000,17.01,17.06,16.97,17.05
06/10/2013,2015,17.05,17.06,17.05,17.06
06/11/2013,300,17.02,17.06,17.02,17.06
06/11/2013,400,17.06,17.10,17.06,17.10
06/11/2013,500,17.10,17.11,17.10,17.11
06/11/2013,600,17.10,17.10,17.08,17.09
06/11/2013,700,17.11,17.11,17.11,17.11
06/11/2013,800,17.11,17.11,17.11,17.11
06/11/2013,900,17.12,17.14,17.12,17.14
06/11/2013,1000,17.15,17.16,17.15,17.16
06/11/2013,1100,17.16,17.16,17.15,17.16
06/11/2013,1200,17.16,17.16,17.16,17.16
06/11/2013,1300,17.16,17.16,17.16,17.16
06/11/2013,1400,17.16,17.16,17.09,17.09
06/11/2013,1500,17.10,17.10,17.09,17.10
06/11/2013,1600,17.10,17.21,17.10,17.20
06/11/2013,1700,17.18,17.24,17.13,17.23
06/11/2013,1800,17.22,17.24,17.16,17.19
06/11/2013,1900,17.18,17.25,17.11,17.20
06/11/2013,2000,17.18,17.23,17.14,17.16
06/11/2013,2015,17.14,17.20,17.14,17.19
06/12/2013,300,17.21,17.21,17.18,17.18
06/12/2013,500,17.18,17.20,17.18,17.20
06/12/2013,800,17.18,17.18,17.18,17.18
06/12/2013,900,17.17,17.17,17.16,17.16
06/12/2013,1000,17.18,17.18,17.18,17.18
06/12/2013,1200,17.18,17.18,17.18,17.18
06/12/2013,1300,17.18,17.18,17.18,17.18
06/12/2013,1400,17.18,17.20,17.18,17.20
06/12/2013,1600,17.22,17.22,17.18,17.18
06/12/2013,1700,17.18,17.29,17.16,17.28
06/12/2013,1800,17.27,17.36,17.23,17.32
06/12/2013,1900,17.31,17.34,17.18,17.30
06/12/2013,2000,17.32,17.36,17.29,17.32
06/12/2013,2015,17.31,17.36,17.31,17.34
06/13/2013,300,17.32,17.35,17.32,17.32
06/13/2013,900,17.34,17.34,17.34,17.34
06/13/2013,1100,17.34,17.34,17.34,17.34
06/13/2013,1200,17.34,17.34,17.34,17.34
06/13/2013,1300,17.34,17.34,17.34,17.34
06/13/2013,1400,17.34,17.34,17.34,17.34
06/13/2013,1500,17.34,17.34,17.34,17.34
06/13/2013,1600,17.34,17.39,17.34,17.37
06/13/2013,1700,17.36,17.51,17.33,17.51
06/13/2013,1800,17.51,17.51,17.46,17.50
06/13/2013,1900,17.50,17.54,17.46,17.47
06/13/2013,2000,17.49,17.61,17.48,17.57
06/13/2013,2015,17.61,17.66,17.61,17.65
06/14/2013,300,17.59,17.63,17.59,17.63
06/14/2013,500,17.59,17.59,17.57,17.57
06/14/2013,800,17.57,17.59,17.57,17.59
06/14/2013,900,17.59,17.63,17.59,17.63
06/14/2013,1000,17.63,17.65,17.63,17.65
06/14/2013,1100,17.63,17.63,17.63,17.63
06/14/2013,1200,17.63,17.63,17.63,17.63
06/14/2013,1400,17.60,17.63,17.60,17.63
06/14/2013,1500,17.63,17.63,17.63,17.63
06/14/2013,1600,17.64,17.66,17.57,17.64
06/14/2013,1700,17.64,17.64,17.47,17.50
06/14/2013,1800,17.50,17.51,17.36,17.45
06/14/2013,1900,17.44,17.62,17.44,17.59
06/14/2013,2000,17.55,17.68,17.54,17.68
06/14/2013,2015,17.64,17.66,17.48,17.48
06/17/2013,300,17.43,17.43,17.42,17.42
06/17/2013,400,17.48,17.48,17.48,17.48
06/17/2013,700,17.43,17.43,17.41,17.41
06/17/2013,900,17.48,17.48,17.48,17.48
06/17/2013,1000,17.50,17.54,17.50,17.54
06/17/2013,1100,17.55,17.57,17.55,17.57
06/17/2013,1300,17.59,17.59,17.59,17.59
06/17/2013,1400,17.61,17.65,17.61,17.65
06/17/2013,1500,17.64,17.65,17.61,17.64
06/17/2013,1600,17.64,17.64,17.57,17.57
06/17/2013,1700,17.59,17.59,17.16,17.48
06/17/2013,1800,17.43,17.45,17.34,17.42
06/17/2013,1900,17.40,17.45,17.36,17.39
06/17/2013,2000,17.36,17.43,17.31,17.41
06/17/2013,2015,17.41,17.43,17.38,17.38
06/18/2013,300,17.40,17.40,17.40,17.40
06/18/2013,400,17.41,17.41,17.41,17.41
06/18/2013,500,17.41,17.41,17.40,17.40
06/18/2013,900,17.41,17.41,17.36,17.41
06/18/2013,1300,17.39,17.39,17.39,17.39
06/18/2013,1400,17.40,17.40,17.36,17.36
06/18/2013,1600,17.36,17.41,17.31,17.31
06/18/2013,1700,17.30,17.30,17.11,17.28
06/18/2013,1800,17.25,17.29,17.21,17.25
06/18/2013,1900,17.23,17.36,17.23,17.30
06/18/2013,2000,17.29,17.39,17.25,17.32
06/18/2013,2015,17.34,17.39,17.30,17.34
06/19/2013,600,17.31,17.31,17.31,17.31
06/19/2013,800,17.31,17.31,17.31,17.31
06/19/2013,900,17.30,17.30,17.30,17.30
06/19/2013,1300,17.29,17.29,17.29,17.29
06/19/2013,1400,17.31,17.33,17.27,17.27
06/19/2013,1600,17.31,17.34,17.31,17.33
06/19/2013,1700,17.32,17.34,17.27,17.32
06/19/2013,1800,17.31,17.34,17.25,17.32
06/19/2013,1900,17.33,17.35,17.31,17.31
06/19/2013,2000,17.32,17.33,17.31,17.31
06/19/2013,2015,17.32,17.34,17.32,17.34
06/20/2013,300,17.23,17.23,17.23,17.23
06/20/2013,400,17.23,17.23,17.23,17.23
06/20/2013,500,17.29,17.29,17.28,17.28
06/20/2013,800,17.24,17.24,17.23,17.23
06/20/2013,900,17.29,17.29,17.23,17.23
06/20/2013,1100,17.23,17.23,17.21,17.23
06/20/2013,1200,17.23,17.25,17.17,17.17
06/20/2013,1300,17.18,17.18,17.17,17.17
06/20/2013,1400,17.23,17.23,17.18,17.18
06/20/2013,1500,17.23,17.27,17.23,17.23
06/20/2013,1600,17.21,17.29,17.18,17.23
06/20/2013,1700,17.20,17.23,17.16,17.22
06/20/2013,1800,17.23,17.25,17.13,17.16
06/20/2013,1900,17.15,17.15,17.11,17.14
06/20/2013,2000,17.11,17.11,17.00,17.07
06/20/2013,2015,17.09,17.09,17.01,17.06
06/21/2013,300,17.07,17.09,17.07,17.09
06/21/2013,400,17.09,17.09,17.09,17.09
06/21/2013,500,17.10,17.10,17.10,17.10
06/21/2013,600,17.10,17.10,17.10,17.10
06/21/2013,700,17.11,17.11,17.10,17.10
06/21/2013,800,17.09,17.09,17.09,17.09
06/21/2013,1100,17.05,17.05,17.05,17.05
06/21/2013,1300,17.10,17.10,17.10,17.10
06/21/2013,1400,17.05,17.05,17.05,17.05
06/21/2013,1600,17.02,17.06,16.95,17.03
06/21/2013,1700,17.03,17.06,17.02,17.05
06/21/2013,1800,17.02,17.02,16.98,16.98
06/21/2013,1900,16.98,17.01,16.98,16.98
06/21/2013,2000,16.99,16.99,16.93,16.93
06/21/2013,2015,16.96,17.00,16.96,17.00
06/24/2013,300,16.94,17.06,16.94,17.03
06/24/2013,1000,16.96,16.96,16.96,16.96
06/24/2013,1100,16.96,16.98,16.96,16.98
06/24/2013,1400,16.93,16.93,16.86,16.87
06/24/2013,1500,16.86,16.86,16.85,16.86
06/24/2013,1600,16.84,16.84,16.57,16.74
06/24/2013,1700,16.73,16.75,16.69,16.73
06/24/2013,1800,16.73,16.74,16.70,16.71
06/24/2013,1900,16.70,16.71,16.69,16.71
06/24/2013,2000,16.70,16.72,16.66,16.66
06/24/2013,2015,16.66,16.66,16.66,16.66
06/25/2013,300,16.64,16.64,16.61,16.61
06/25/2013,900,16.73,16.74,16.73,16.74
06/25/2013,1300,16.69,16.70,16.69,16.70
06/25/2013,1400,16.67,16.67,16.67,16.67
06/25/2013,1500,16.70,16.70,16.68,16.70
06/25/2013,1600,16.61,16.74,16.61,16.74
06/25/2013,1700,16.65,16.65,16.63,16.63
06/25/2013,1800,16.62,16.64,16.59,16.61
06/25/2013,1900,16.61,16.62,16.61,16.61
06/25/2013,2000,16.64,16.68,16.64,16.65
06/25/2013,2015,16.68,16.68,16.62,16.62
06/26/2013,300,16.63,16.65,16.63,16.65
06/26/2013,1100,16.65,16.65,16.65,16.65
06/26/2013,1200,16.68,16.68,16.68,16.68
06/26/2013,1300,16.68,16.68,16.68,16.68
06/26/2013,1400,16.65,16.65,16.65,16.65
06/26/2013,1500,16.66,16.66,16.66,16.66
06/26/2013,1600,16.65,16.68,16.64,16.66
06/26/2013,1700,16.67,16.75,16.67,16.72
06/26/2013,1800,16.72,16.73,16.70,16.70
06/26/2013,1900,16.70,16.73,16.70,16.70
06/26/2013,2000,16.72,16.72,16.70,16.71
06/26/2013,2015,16.70,16.71,16.69,16.70
06/27/2013,600,16.75,16.75,16.75,16.75
06/27/2013,700,16.75,16.75,16.75,16.75
06/27/2013,1400,16.70,16.72,16.70,16.72
06/27/2013,1600,16.70,16.72,16.69,16.70
06/27/2013,1700,16.72,16.75,16.66,16.67
06/27/2013,1800,16.66,16.68,16.57,16.59
06/27/2013,1900,16.63,16.64,16.56,16.57
06/27/2013,2000,16.66,16.66,16.57,16.62
06/27/2013,2015,16.62,16.63,16.55,16.57
06/28/2013,500,16.59,16.59,16.59,16.59
06/28/2013,600,16.56,16.56,16.56,16.56
06/28/2013,700,16.56,16.56,16.56,16.56
06/28/2013,900,16.56,16.56,16.55,16.55
06/28/2013,1000,16.55,16.55,16.55,16.55
06/28/2013,1100,16.55,16.55,16.51,16.53
06/28/2013,1200,16.51,16.51,16.50,16.50
06/28/2013,1300,16.50,16.50,16.50,16.50
06/28/2013,1400,16.50,16.54,16.50,16.54
06/28/2013,1500,16.54,16.54,16.52,16.52
06/28/2013,1600,16.51,16.53,16.50,16.52
06/28/2013,1700,16.52,16.52,16.43,16.49
06/28/2013,1800,16.50,16.55,16.43,16.46
06/28/2013,1900,16.43,16.69,16.43,16.69
06/28/2013,2000,16.66,16.72,16.54,16.57
06/28/2013,2015,16.59,16.63,16.55,16.56
07/01/2013,300,16.62,16.65,16.55,16.55
07/01/2013,400,16.56,16.56,16.56,16.56
07/01/2013,500,16.52,16.52,16.52,16.52
07/01/2013,600,16.52,16.52,16.52,16.52
07/01/2013,700,16.52,16.53,16.51,16.51
07/01/2013,900,16.53,16.56,16.53,16.56
07/01/2013,1000,16.50,16.50,16.50,16.50
07/01/2013,1200,16.52,16.52,16.52,16.52
07/01/2013,1300,16.50,16.51,16.50,16.51
07/01/2013,1400,16.56,16.59,16.56,16.59
07/01/2013,1600,16.56,16.59,16.51,16.51
07/01/2013,1700,16.51,16.51,16.41,16.45
07/01/2013,1800,16.48,16.48,16.37,16.39
07/01/2013,1900,16.40,16.49,16.37,16.45
07/01/2013,2000,16.47,16.50,16.36,16.46
07/01/2013,2015,16.44,16.48,16.39,16.42
07/02/2013,300,16.43,16.43,16.43,16.43
07/02/2013,500,16.43,16.43,16.43,16.43
07/02/2013,600,16.42,16.42,16.42,16.42
07/02/2013,800,16.41,16.41,16.40,16.41
07/02/2013,900,16.40,16.40,16.40,16.40
07/02/2013,1000,16.41,16.41,16.41,16.41
07/02/2013,1200,16.41,16.41,16.41,16.41
07/02/2013,1300,16.40,16.40,16.40,16.40
07/02/2013,1400,16.40,16.40,16.40,16.40
07/02/2013,1500,16.40,16.41,16.40,16.41
07/02/2013,1600,16.41,16.41,16.40,16.41
07/02/2013,1700,16.43,16.43,16.37,16.40
07/02/2013,1800,16.41,16.43,16.40,16.41
07/02/2013,1900,16.41,16.41,16.35,16.35
07/02/2013,2000,16.35,16.35,16.26,16.26
07/02/2013,2015,16.25,16.31,16.25,16.30
07/03/2013,300,16.30,16.30,16.27,16.27
07/03/2013,400,16.26,16.26,16.25,16.25
07/03/2013,500,16.25,16.26,16.25,16.25
07/03/2013,600,16.25,16.25,16.25,16.25
07/03/2013,900,16.25,16.25,16.24,16.24
07/03/2013,1000,16.25,16.25,16.25,16.25
07/03/2013,1100,16.25,16.25,16.25,16.25
07/03/2013,1200,16.27,16.27,16.27,16.27
07/03/2013,1300,16.27,16.27,16.27,16.27
07/03/2013,1400,16.27,16.27,16.27,16.27
07/03/2013,1500,16.27,16.27,16.27,16.27
07/03/2013,1600,16.27,16.29,16.24,16.29
07/03/2013,1700,16.30,16.30,16.25,16.27
07/03/2013,1800,16.27,16.27,16.16,16.23
07/03/2013,1900,16.23,16.23,16.10,16.17
07/05/2013,1600,16.25,16.25,16.09,16.13
07/05/2013,1700,16.13,16.13,16.03,16.06
07/05/2013,1800,16.06,16.09,15.98,16.02
07/05/2013,1900,16.02,16.05,15.93,15.95
07/05/2013,2000,15.93,15.99,15.91,15.94
07/05/2013,2015,15.92,16.01,15.89,16.01
07/08/2013,300,16.01,16.01,15.96,15.96
07/08/2013,500,15.96,15.96,15.96,15.96
07/08/2013,600,15.93,15.93,15.93,15.93
07/08/2013,900,15.91,15.91,15.88,15.88
07/08/2013,1000,15.89,15.89,15.88,15.88
07/08/2013,1100,15.89,15.89,15.88,15.88
07/08/2013,1300,15.87,15.89,15.87,15.87
07/08/2013,1400,15.87,15.87,15.87,15.87
07/08/2013,1500,15.89,15.89,15.88,15.88
07/08/2013,1600,15.88,15.91,15.86,15.90
07/08/2013,1700,15.94,16.05,15.88,15.88
07/08/2013,1800,15.89,15.94,15.79,15.79
07/08/2013,1900,15.79,15.80,15.73,15.75
07/08/2013,2000,15.74,15.81,15.73,15.78
07/08/2013,2015,15.76,15.83,15.75,15.82
07/09/2013,300,15.82,15.82,15.81,15.82
07/09/2013,400,15.85,15.85,15.85,15.85
07/09/2013,500,15.85,15.87,15.82,15.82
07/09/2013,900,15.82,15.82,15.82,15.82
07/09/2013,1000,15.84,15.85,15.82,15.82
07/09/2013,1100,15.85,15.85,15.85,15.85
07/09/2013,1300,15.85,15.90,15.85,15.90
07/09/2013,1400,15.87,15.90,15.87,15.90
07/09/2013,1500,15.92,15.95,15.91,15.92
07/09/2013,1600,15.92,15.95,15.88,15.89
07/09/2013,1700,15.93,16.30,15.90,16.20
07/09/2013,1800,16.20,16.20,16.11,16.14
07/09/2013,1900,16.13,16.20,16.13,16.15
07/09/2013,2000,16.18,16.20,16.11,16.18
07/09/2013,2015,16.18,16.21,16.18,16.18
07/10/2013,300,16.22,16.23,16.18,16.23
07/10/2013,400,16.22,16.22,16.19,16.19
07/10/2013,500,16.20,16.20,16.18,16.18
07/10/2013,600,16.20,16.20,16.20,16.20
07/10/2013,700,16.18,16.18,16.18,16.18
07/10/2013,900,16.18,16.18,16.18,16.18
07/10/2013,1000,16.18,16.18,16.18,16.18
07/10/2013,1100,16.18,16.18,16.18,16.18
07/10/2013,1300,16.18,16.18,16.18,16.18
07/10/2013,1400,16.18,16.18,16.18,16.18
07/10/2013,1500,16.18,16.19,16.15,16.19
07/10/2013,1600,16.23,16.25,16.23,16.24
07/10/2013,1700,16.26,16.35,16.23,16.25
07/10/2013,1800,16.25,16.31,16.23,16.31
07/10/2013,1900,16.30,16.32,16.24,16.30
07/10/2013,2000,16.31,16.31,16.23,16.25
07/10/2013,2015,16.25,16.29,16.22,16.29
07/11/2013,700,16.30,16.30,16.28,16.28
07/11/2013,800,16.26,16.27,16.26,16.27
07/11/2013,900,16.24,16.24,16.24,16.24
07/11/2013,1000,16.26,16.26,16.26,16.26
07/11/2013,1100,16.25,16.25,16.25,16.25
07/11/2013,1200,16.24,16.24,16.24,16.24
07/11/2013,1400,16.23,16.25,16.23,16.23
07/11/2013,1500,16.23,16.24,16.23,16.23
07/11/2013,1600,16.27,16.30,16.25,16.26
07/11/2013,1700,16.28,16.31,16.25,16.31
07/11/2013,1800,16.31,16.43,16.30,16.38
07/11/2013,1900,16.38,16.41,16.30,16.36
07/11/2013,2000,16.36,16.41,16.36,16.39
07/11/2013,2015,16.36,16.40,16.36,16.37
07/12/2013,300,16.35,16.37,16.35,16.37
07/12/2013,400,16.37,16.37,16.37,16.37
07/12/2013,600,16.37,16.41,16.37,16.41
07/12/2013,900,16.38,16.38,16.38,16.38
07/12/2013,1000,16.36,16.36,16.36,16.36
07/12/2013,1100,16.36,16.36,16.36,16.36
07/12/2013,1200,16.35,16.35,16.35,16.35
07/12/2013,1400,16.34,16.34,16.32,16.32
07/12/2013,1500,16.32,16.32,16.30,16.30
07/12/2013,1600,16.32,16.48,16.32,16.48
07/12/2013,1700,16.48,16.52,16.23,16.26
07/12/2013,1800,16.32,16.37,16.28,16.28
07/12/2013,1900,16.27,16.28,16.24,16.28
07/12/2013,2000,16.27,16.31,16.24,16.25
07/12/2013,2015,16.25,16.29,16.20,16.21
07/15/2013,300,16.20,16.23,16.20,16.23
07/15/2013,500,16.26,16.26,16.26,16.26
07/15/2013,1000,16.24,16.24,16.24,16.24
07/15/2013,1100,16.25,16.25,16.25,16.25
07/15/2013,1200,16.25,16.25,16.25,16.25
07/15/2013,1300,16.25,16.25,16.25,16.25
07/15/2013,1400,16.25,16.25,16.25,16.25
07/15/2013,1500,16.25,16.25,16.23,16.23
07/15/2013,1600,16.20,16.20,16.18,16.18
07/15/2013,1700,16.20,16.21,16.17,16.17
07/15/2013,1800,16.20,16.20,16.17,16.17
07/15/2013,1900,16.17,16.18,16.15,16.18
07/15/2013,2000,16.16,16.18,16.14,16.15
07/15/2013,2015,16.15,16.17,16.15,16.17
07/16/2013,600,16.16,16.16,16.16,16.16
07/16/2013,700,16.16,16.16,16.16,16.16
07/16/2013,800,16.16,16.16,16.16,16.16
07/16/2013,1000,16.16,16.16,16.16,16.16
07/16/2013,1100,16.16,16.16,16.15,16.15
07/16/2013,1200,16.16,16.16,16.16,16.16
07/16/2013,1300,16.16,16.16,16.15,16.15
07/16/2013,1400,16.16,16.23,16.16,16.23
07/16/2013,1500,16.21,16.29,16.21,16.29
07/16/2013,1600,16.30,16.32,16.26,16.26
07/16/2013,1700,16.23,16.23,16.17,16.20
07/16/2013,1800,16.21,16.26,16.21,16.25
07/16/2013,1900,16.23,16.23,16.22,16.22
07/16/2013,2000,16.22,16.23,16.18,16.22
07/16/2013,2015,16.21,16.27,16.21,16.27
07/17/2013,300,16.27,16.27,16.27,16.27
07/17/2013,1200,16.24,16.24,16.24,16.24
07/17/2013,1400,16.23,16.23,16.22,16.22
07/17/2013,1600,16.22,16.31,16.20,16.31
07/17/2013,1700,16.30,16.32,16.28,16.30
07/17/2013,1800,16.31,16.37,16.29,16.30
07/17/2013,1900,16.32,16.34,16.31,16.32
07/17/2013,2000,16.31,16.31,16.27,16.27
07/17/2013,2015,16.27,16.31,16.25,16.26
07/18/2013,300,16.32,16.39,16.32,16.39
07/18/2013,400,16.36,16.36,16.34,16.34
07/18/2013,500,16.38,16.38,16.38,16.38
07/18/2013,900,16.31,16.31,16.31,16.31
07/18/2013,1200,16.31,16.31,16.31,16.31
07/18/2013,1300,16.33,16.36,16.33,16.36
07/18/2013,1600,16.35,16.35,16.33,16.33
07/18/2013,1700,16.33,16.45,16.32,16.44
07/18/2013,1800,16.44,16.45,16.41,16.43
07/18/2013,1900,16.41,16.41,16.38,16.39
07/18/2013,2000,16.41,16.42,16.39,16.42
07/18/2013,2015,16.42,16.42,16.39,16.39
07/19/2013,300,16.42,16.42,16.40,16.40
07/19/2013,500,16.45,16.47,16.45,16.47
07/19/2013,900,16.48,16.48,16.48,16.48
07/19/2013,1200,16.48,16.48,16.48,16.48
07/19/2013,1300,16.48,16.48,16.44,16.44
07/19/2013,1400,16.45,16.45,16.45,16.45
07/19/2013,1600,16.48,16.50,16.48,16.48
07/19/2013,1700,16.48,16.50,16.48,16.50
07/19/2013,1800,16.48,16.49,16.47,16.48
07/19/2013,1900,16.50,16.57,16.50,16.52
07/19/2013,2000,16.52,16.57,16.52,16.55
07/19/2013,2015,16.55,16.57,16.52,16.56
07/22/2013,300,16.42,16.45,16.27,16.45
07/22/2013,1000,16.47,16.57,16.47,16.57
07/22/2013,1400,16.52,16.52,16.52,16.52
07/22/2013,1500,16.43,16.43,16.43,16.43
07/22/2013,1700,16.50,16.52,16.43,16.46
07/22/2013,1800,16.43,16.45,16.43,16.43
07/22/2013,1900,16.43,16.43,16.42,16.42
07/22/2013,2000,16.42,16.47,16.41,16.47
07/22/2013,2015,16.43,16.47,16.38,16.42
07/23/2013,300,16.47,16.47,16.47,16.47
07/23/2013,400,16.45,16.45,16.45,16.45
07/23/2013,700,16.45,16.48,16.45,16.48
07/23/2013,800,16.48,16.48,16.45,16.45
07/23/2013,1000,16.48,16.52,16.48,16.52
07/23/2013,1400,16.44,16.44,16.40,16.40
07/23/2013,1600,16.40,16.79,16.40,16.57
07/23/2013,1700,16.59,16.68,16.55,16.65
07/23/2013,1800,16.65,16.70,16.65,16.68
07/23/2013,1900,16.68,16.74,16.65,16.68
07/23/2013,2000,16.70,16.74,16.69,16.74
07/23/2013,2015,16.74,16.79,16.73,16.79
07/24/2013,300,16.76,16.84,16.76,16.84
07/24/2013,400,16.82,16.85,16.82,16.85
07/24/2013,500,16.85,16.86,16.84,16.86
07/24/2013,600,16.86,17.10,16.86,16.95
07/24/2013,700,16.97,17.00,16.97,17.00
07/24/2013,800,17.01,17.02,16.95,16.95
07/24/2013,900,16.95,17.01,16.95,17.01
07/24/2013,1000,17.01,17.05,17.01,17.05
07/24/2013,1200,17.01,17.06,17.00,17.06
07/24/2013,1300,17.00,17.00,17.00,17.00
07/24/2013,1500,16.98,16.98,16.97,16.97
07/24/2013,1600,16.98,17.04,16.93,16.93
07/24/2013,1700,16.91,17.00,16.88,16.94
07/24/2013,1800,16.96,16.96,16.87,16.93
07/24/2013,1900,16.91,16.94,16.87,16.90
07/24/2013,2000,16.90,16.93,16.88,16.93
07/24/2013,2015,16.93,16.93,16.91,16.93
07/25/2013,300,16.92,16.92,16.91,16.91
07/25/2013,400,16.93,16.95,16.93,16.95
07/25/2013,500,16.93,16.95,16.93,16.95
07/25/2013,600,16.95,16.95,16.95,16.95
07/25/2013,700,16.95,16.95,16.95,16.95
07/25/2013,800,16.95,16.95,16.95,16.95
07/25/2013,900,16.95,16.95,16.95,16.95
07/25/2013,1000,16.95,16.95,16.95,16.95
07/25/2013,1200,16.95,16.96,16.95,16.95
07/25/2013,1300,16.95,16.95,16.95,16.95
07/25/2013,1400,16.95,16.96,16.95,16.96
07/25/2013,1500,16.95,16.95,16.95,16.95
07/25/2013,1600,16.93,16.95,16.79,16.82
07/25/2013,1700,16.80,16.82,16.75,16.78
07/25/2013,1800,16.80,16.82,16.77,16.82
07/25/2013,1900,16.79,16.83,16.78,16.82
07/25/2013,2000,16.82,16.89,16.82,16.86
07/25/2013,2015,16.85,16.86,16.73,16.73
07/26/2013,300,16.70,16.73,16.67,16.73
07/26/2013,500,16.75,16.75,16.75,16.75
07/26/2013,600,16.72,16.72,16.70,16.70
07/26/2013,1200,16.72,16.74,16.72,16.74
07/26/2013,1500,16.74,16.74,16.71,16.72
07/26/2013,1600,16.70,16.70,16.63,16.63
07/26/2013,1700,16.64,16.65,16.63,16.64
07/26/2013,1800,16.64,16.72,16.64,16.68
07/26/2013,1900,16.70,16.76,16.70,16.75
07/26/2013,2000,16.76,16.89,16.76,16.84
07/26/2013,2015,16.85,16.90,16.83,16.90
07/29/2013,300,16.79,16.87,16.79,16.87
07/29/2013,600,16.85,16.87,16.85,16.87
07/29/2013,900,16.88,16.88,16.88,16.88
07/29/2013,1000,16.88,16.91,16.88,16.91
07/29/2013,1200,16.86,16.86,16.82,16.82
07/29/2013,1300,16.82,16.82,16.82,16.82
07/29/2013,1400,16.89,16.89,16.89,16.89
07/29/2013,1500,16.89,16.89,16.89,16.89
07/29/2013,1600,16.88,16.91,16.84,16.84
07/29/2013,1700,16.82,16.93,16.82,16.93
07/29/2013,1800,16.93,17.00,16.92,17.00
07/29/2013,1900,17.00,17.00,16.93,16.93
07/29/2013,2000,16.95,16.95,16.90,16.90
07/29/2013,2015,16.91,16.91,16.82,16.83
07/30/2013,300,16.84,16.85,16.84,16.85
07/30/2013,500,16.86,16.86,16.85,16.85
07/30/2013,1000,16.92,16.95,16.92,16.95
07/30/2013,1500,16.91,16.91,16.91,16.91
07/30/2013,1600,16.88,16.88,16.72,16.82
07/30/2013,1700,16.81,16.82,16.72,16.75
07/30/2013,1800,16.80,16.92,16.78,16.90
07/30/2013,1900,16.88,16.91,16.88,16.88
07/30/2013,2000,16.86,16.90,16.86,16.88
07/30/2013,2015,16.88,16.91,16.86,16.86
07/31/2013,300,16.90,16.90,16.90,16.90
07/31/2013,800,16.89,16.89,16.89,16.89
07/31/2013,900,16.90,16.93,16.90,16.93
07/31/2013,1100,16.89,16.89,16.89,16.89
07/31/2013,1500,16.93,16.93,16.93,16.93
07/31/2013,1600,16.89,16.89,16.82,16.82
07/31/2013,1700,16.84,17.00,16.84,17.00
07/31/2013,1800,16.97,16.98,16.93,16.93
07/31/2013,1900,16.93,17.00,16.88,16.95
07/31/2013,2000,16.93,16.97,16.89,16.89
07/31/2013,2015,16.89,16.92,16.75,16.75
08/01/2013,300,16.78,16.81,16.78,16.79
08/01/2013,400,16.83,16.84,16.81,16.84
08/01/2013,700,16.84,16.84,16.84,16.84
08/01/2013,900,16.81,16.81,16.81,16.81
08/01/2013,1000,16.85,16.85,16.85,16.85
08/01/2013,1400,16.82,16.82,16.77,16.77
08/01/2013,1500,16.77,16.82,16.77,16.82
08/01/2013,1600,16.75,16.77,16.66,16.69
08/01/2013,1700,16.70,16.90,16.68,16.87
08/01/2013,1800,16.84,16.84,16.71,16.77
08/01/2013,1900,16.77,16.84,16.77,16.80
08/01/2013,2000,16.82,16.85,16.81,16.84
08/01/2013,2015,16.84,16.88,16.81,16.88
08/02/2013,400,16.82,16.82,16.82,16.82
08/02/2013,500,16.86,16.89,16.86,16.89
08/02/2013,900,16.82,16.82,16.76,16.76
08/02/2013,1000,16.84,16.84,16.84,16.84
08/02/2013,1100,16.76,16.76,16.76,16.76
08/02/2013,1300,16.81,16.81,16.81,16.81
08/02/2013,1400,16.84,16.84,16.84,16.84
08/02/2013,1600,16.84,16.87,16.80,16.80
08/02/2013,1700,16.77,16.81,16.75,16.78
08/02/2013,1800,16.80,16.81,16.79,16.81
08/02/2013,1900,16.79,16.82,16.77,16.82
08/02/2013,2000,16.82,16.82,16.79,16.80
08/02/2013,2015,16.81,16.83,16.80,16.80
08/05/2013,300,16.79,16.80,16.79,16.80
08/05/2013,400,16.81,16.81,16.80,16.81
08/05/2013,500,16.81,16.81,16.81,16.81
08/05/2013,600,16.81,16.83,16.81,16.83
08/05/2013,900,16.83,16.83,16.83,16.83
08/05/2013,1000,16.83,16.86,16.83,16.85
08/05/2013,1100,16.85,16.85,16.85,16.85
08/05/2013,1200,16.85,16.85,16.85,16.85
08/05/2013,1300,16.85,16.85,16.84,16.84
08/05/2013,1400,16.84,16.84,16.82,16.82
08/05/2013,1500,16.82,16.82,16.82,16.82
08/05/2013,1600,16.81,16.82,16.81,16.81
08/05/2013,1700,16.80,16.89,16.76,16.89
08/05/2013,1800,16.90,16.99,16.90,16.97
08/05/2013,1900,16.96,17.02,16.96,16.98
08/05/2013,2000,16.98,16.98,16.84,16.84
08/05/2013,2015,16.84,16.84,16.73,16.73
08/06/2013,300,16.74,16.74,16.74,16.74
08/06/2013,400,16.71,16.71,16.66,16.66
08/06/2013,500,16.68,16.68,16.68,16.68
08/06/2013,600,16.68,16.68,16.68,16.68
08/06/2013,800,16.73,16.73,16.73,16.73
08/06/2013,1000,16.74,16.74,16.70,16.70
08/06/2013,1400,16.71,16.79,16.71,16.79
08/06/2013,1500,16.78,16.78,16.76,16.76
08/06/2013,1600,16.75,16.75,16.68,16.72
08/06/2013,1700,16.74,16.79,16.73,16.77
08/06/2013,1800,16.73,16.81,16.73,16.79
08/06/2013,1900,16.77,16.78,16.74,16.77
08/06/2013,2000,16.77,16.78,16.72,16.72
08/06/2013,2015,16.72,16.72,16.69,16.69
08/07/2013,300,16.71,16.71,16.71,16.71
08/07/2013,500,16.70,16.70,16.70,16.70
08/07/2013,600,16.70,16.70,16.70,16.70
08/07/2013,1000,16.69,16.69,16.68,16.68
08/07/2013,1300,16.68,16.68,16.68,16.68
08/07/2013,1500,16.70,16.73,16.70,16.73
08/07/2013,1600,16.70,16.70,16.61,16.65
08/07/2013,1700,16.66,16.66,16.60,16.61
08/07/2013,1800,16.61,16.61,16.47,16.47
08/07/2013,1900,16.50,16.50,16.45,16.48
08/07/2013,2000,16.48,16.48,16.34,16.39
08/07/2013,2015,16.39,16.40,16.32,16.38
08/08/2013,300,16.37,16.42,16.34,16.34
08/08/2013,400,16.37,16.45,16.37,16.43
08/08/2013,500,16.40,16.40,16.38,16.38
08/08/2013,600,16.36,16.36,16.36,16.36
08/08/2013,700,16.38,16.38,16.38,16.38
08/08/2013,1000,16.37,16.37,16.37,16.37
08/08/2013,1100,16.37,16.37,16.37,16.37
08/08/2013,1200,16.36,16.36,16.36,16.36
08/08/2013,1300,16.37,16.37,16.36,16.36
08/08/2013,1400,16.37,16.41,16.37,16.41
08/08/2013,1600,16.39,16.41,16.34,16.38
08/08/2013,1700,16.37,16.56,16.37,16.50
08/08/2013,1800,16.49,16.49,16.39,16.41
08/08/2013,1900,16.41,16.41,16.27,16.27
08/08/2013,2000,16.27,16.30,16.22,16.25
08/08/2013,2015,16.25,16.28,16.25,16.28
08/09/2013,300,16.32,16.32,16.25,16.25
08/09/2013,400,16.25,16.26,16.25,16.26
08/09/2013,500,16.26,16.26,16.26,16.26
08/09/2013,600,16.33,16.33,16.32,16.32
08/09/2013,900,16.34,16.34,16.34,16.34
08/09/2013,1000,16.28,16.28,16.28,16.28
08/09/2013,1400,16.28,16.28,16.28,16.28
08/09/2013,1500,16.28,16.28,16.28,16.28
08/09/2013,1600,16.28,16.36,16.27,16.27
08/09/2013,1700,16.27,16.30,16.23,16.23
08/09/2013,1800,16.23,16.25,16.21,16.23
08/09/2013,1900,16.24,16.25,16.22,16.23
08/09/2013,2000,16.23,16.26,16.22,16.22
08/09/2013,2015,16.22,16.24,16.18,16.18
08/12/2013,300,16.25,16.25,16.20,16.20
08/12/2013,500,16.20,16.20,16.20,16.20
08/12/2013,900,16.25,16.25,16.25,16.25
08/12/2013,1000,16.23,16.23,16.22,16.22
08/12/2013,1100,16.20,16.20,16.20,16.20
08/12/2013,1500,16.25,16.25,16.25,16.25
08/12/2013,1700,16.23,16.24,16.10,16.12
08/12/2013,1800,16.12,16.12,15.97,16.05
08/12/2013,1900,16.06,16.10,16.00,16.06
08/12/2013,2000,16.04,16.04,15.99,16.02
08/12/2013,2015,16.02,16.07,16.01,16.01
08/13/2013,300,16.11,16.12,16.04,16.07
08/13/2013,400,16.05,16.07,16.00,16.03
08/13/2013,600,16.07,16.08,16.07,16.08
08/13/2013,700,16.09,16.09,16.09,16.09
08/13/2013,900,16.09,16.09,16.02,16.02
08/13/2013,1000,16.04,16.04,16.04,16.04
08/13/2013,1100,16.02,16.02,16.02,16.02
08/13/2013,1400,16.02,16.02,16.02,16.02
08/13/2013,1500,16.03,16.04,16.01,16.04
08/13/2013,1600,16.02,16.09,16.02,16.07
08/13/2013,1700,16.09,16.18,16.08,16.09
08/13/2013,1800,16.10,16.10,16.04,16.06
08/13/2013,1900,16.05,16.07,16.03,16.05
08/13/2013,2000,16.04,16.06,16.04,16.05
08/13/2013,2015,16.03,16.07,16.03,16.07
08/14/2013,300,16.11,16.15,16.11,16.13
08/14/2013,400,16.16,16.16,16.16,16.16
08/14/2013,500,16.18,16.22,16.18,16.21
08/14/2013,600,16.20,16.21,16.20,16.21
08/14/2013,700,16.23,16.29,16.23,16.29
08/14/2013,800,16.27,16.28,16.27,16.28
08/14/2013,900,16.27,16.28,16.22,16.22
08/14/2013,1000,16.18,16.18,16.18,16.18
08/14/2013,1100,16.14,16.14,16.14,16.14
08/14/2013,1200,16.14,16.18,16.14,16.18
08/14/2013,1300,16.18,16.18,16.18,16.18
08/14/2013,1400,16.22,16.22,16.17,16.17
08/14/2013,1600,16.19,16.24,16.18,16.18
08/14/2013,1700,16.23,16.30,16.21,16.22
08/14/2013,1800,16.25,16.25,16.18,16.20
08/14/2013,1900,16.20,16.22,16.18,16.18
08/14/2013,2000,16.18,16.19,16.16,16.17
08/14/2013,2015,16.18,16.27,16.18,16.23
08/15/2013,300,16.27,16.27,16.25,16.25
08/15/2013,400,16.23,16.25,16.23,16.25
08/15/2013,700,16.27,16.27,16.27,16.27
08/15/2013,1000,16.27,16.27,16.27,16.27
08/15/2013,1100,16.25,16.25,16.25,16.25
08/15/2013,1300,16.25,16.25,16.25,16.25
08/15/2013,1600,16.27,16.36,16.27,16.36
08/15/2013,1700,16.36,16.39,16.30,16.32
08/15/2013,1800,16.32,16.34,16.31,16.33
08/15/2013,1900,16.34,16.39,16.33,16.36
08/15/2013,2000,16.36,16.42,16.36,16.40
08/15/2013,2015,16.40,16.41,16.38,16.41
08/16/2013,300,16.43,16.43,16.43,16.43
08/16/2013,400,16.45,16.50,16.45,16.50
08/16/2013,500,16.48,16.50,16.46,16.50
08/16/2013,600,16.46,16.49,16.46,16.49
08/16/2013,700,16.48,16.48,16.48,16.48
08/16/2013,900,16.48,16.48,16.48,16.48
08/16/2013,1300,16.46,16.46,16.46,16.46
08/16/2013,1400,16.48,16.48,16.48,16.48
08/16/2013,1500,16.46,16.46,16.46,16.46
08/16/2013,1600,16.50,16.59,16.49,16.57
08/16/2013,1700,16.55,16.58,16.54,16.54
08/16/2013,1800,16.53,16.60,16.53,16.53
08/16/2013,1900,16.52,16.52,16.52,16.52
08/16/2013,2000,16.50,16.56,16.50,16.50
08/16/2013,2015,16.52,16.57,16.52,16.56
08/19/2013,300,16.57,16.62,16.57,16.62
08/19/2013,400,16.61,16.61,16.61,16.61
08/19/2013,500,16.62,16.62,16.62,16.62
08/19/2013,800,16.62,16.62,16.62,16.62
08/19/2013,900,16.63,16.63,16.63,16.63
08/19/2013,1000,16.63,16.64,16.63,16.64
08/19/2013,1300,16.64,16.64,16.64,16.64
08/19/2013,1500,16.62,16.62,16.62,16.62
08/19/2013,1600,16.65,16.68,16.65,16.68
08/19/2013,1700,16.67,16.68,16.60,16.60
08/19/2013,1800,16.56,16.57,16.48,16.55
08/19/2013,1900,16.54,16.55,16.53,16.53
08/19/2013,2000,16.53,16.55,16.48,16.55
08/19/2013,2015,16.50,16.57,16.49,16.49
08/20/2013,300,16.51,16.51,16.51,16.51
08/20/2013,400,16.51,16.51,16.50,16.50
08/20/2013,1600,16.55,16.55,16.52,16.52
08/20/2013,1700,16.55,16.66,16.55,16.66
08/20/2013,1800,16.60,16.63,16.55,16.63
08/20/2013,1900,16.66,16.69,16.61,16.63
08/20/2013,2000,16.62,16.77,16.62,16.77
08/20/2013,2015,16.75,16.80,16.71,16.78
08/21/2013,300,16.72,16.80,16.71,16.80
08/21/2013,400,16.77,16.77,16.77,16.77
08/21/2013,600,16.77,16.77,16.77,16.77
08/21/2013,700,16.79,16.79,16.79,16.79
08/21/2013,1000,16.73,16.75,16.73,16.75
08/21/2013,1100,16.75,16.75,16.75,16.75
08/21/2013,1500,16.76,16.76,16.69,16.75
08/21/2013,1600,16.72,16.72,16.50,16.58
08/21/2013,1700,16.59,16.69,16.55,16.63
08/21/2013,1800,16.64,16.66,16.59,16.59
08/21/2013,1900,16.61,16.61,16.59,16.59
08/21/2013,2000,16.62,16.62,16.62,16.62
08/21/2013,2015,16.62,16.62,16.59,16.60
08/22/2013,900,16.60,16.60,16.60,16.60
08/22/2013,1100,16.61,16.61,16.60,16.60
08/22/2013,1400,16.59,16.59,16.59,16.59
08/22/2013,1500,16.61,16.61,16.61,16.61
08/22/2013,1600,16.59,16.59,16.59,16.59
08/22/2013,1700,16.63,16.65,16.62,16.65
08/22/2013,1800,16.63,16.68,16.63,16.64
08/22/2013,1900,16.63,16.64,16.63,16.64
08/22/2013,2000,16.61,16.61,16.56,16.57
08/22/2013,2015,16.61,16.61,16.60,16.61
08/23/2013,1200,16.58,16.58,16.58,16.58
08/23/2013,1600,16.57,16.61,16.56,16.59
08/23/2013,1700,16.63,16.67,16.59,16.64
08/23/2013,1800,16.64,16.68,16.62,16.68
08/23/2013,1900,16.66,16.71,16.65,16.71
08/23/2013,2000,16.71,16.75,16.70,16.71
08/23/2013,2015,16.74,16.81,16.74,16.75
08/26/2013,300,16.82,16.82,16.82,16.82
08/26/2013,400,16.80,16.80,16.80,16.80
08/26/2013,500,16.83,16.83,16.83,16.83
08/26/2013,600,16.83,16.85,16.78,16.78
08/26/2013,700,16.85,16.85,16.85,16.85
08/26/2013,900,16.86,16.87,16.86,16.87
08/26/2013,1100,16.87,16.87,16.87,16.87
08/26/2013,1200,16.88,16.88,16.88,16.88
08/26/2013,1400,16.86,16.90,16.86,16.90
08/26/2013,1500,16.91,16.92,16.91,16.91
08/26/2013,1600,16.93,16.93,16.87,16.87
08/26/2013,1700,16.91,17.00,16.88,16.99
08/26/2013,1800,16.96,17.05,16.93,16.98
08/26/2013,1900,16.98,17.08,16.98,17.07
08/26/2013,2000,17.09,17.26,17.08,17.25
08/26/2013,2015,17.25,17.27,17.14,17.23
08/27/2013,300,17.17,17.17,17.17,17.17
08/27/2013,400,17.20,17.20,17.19,17.19
08/27/2013,500,17.22,17.23,17.22,17.23
08/27/2013,1000,17.24,17.24,17.24,17.24
08/27/2013,1500,17.18,17.18,17.17,17.18
08/27/2013,1600,17.18,17.27,17.18,17.25
08/27/2013,1700,17.27,17.36,17.26,17.31
08/27/2013,1800,17.32,17.40,17.31,17.40
08/27/2013,1900,17.39,17.45,17.39,17.44
08/27/2013,2000,17.44,17.44,17.36,17.40
08/27/2013,2015,17.40,17.45,17.35,17.45
08/28/2013,300,17.43,17.50,17.43,17.50
08/28/2013,400,17.53,17.53,17.52,17.53
08/28/2013,500,17.53,17.53,17.53,17.53
08/28/2013,700,17.50,17.50,17.50,17.50
08/28/2013,800,17.50,17.50,17.50,17.50
08/28/2013,1000,17.52,17.52,17.48,17.48
08/28/2013,1100,17.52,17.52,17.52,17.52
08/28/2013,1400,17.50,17.50,17.50,17.50
08/28/2013,1500,17.48,17.48,17.47,17.47
08/28/2013,1600,17.46,17.46,17.40,17.40
08/28/2013,1700,17.41,17.43,17.36,17.37
08/28/2013,1800,17.40,17.45,17.38,17.39
08/28/2013,1900,17.40,17.46,17.40,17.46
08/28/2013,2000,17.42,17.47,17.40,17.41
08/28/2013,2015,17.44,17.45,17.40,17.41
08/29/2013,300,17.42,17.45,17.42,17.45
08/29/2013,400,17.43,17.43,17.43,17.43
08/29/2013,1400,17.41,17.41,17.40,17.40
08/29/2013,1500,17.40,17.40,17.38,17.38
08/29/2013,1600,17.38,17.43,17.38,17.38
08/29/2013,1700,17.39,17.41,17.36,17.40
08/29/2013,1800,17.38,17.42,17.38,17.38
08/29/2013,1900,17.40,17.42,17.39,17.41
08/29/2013,2000,17.41,17.43,17.40,17.40
08/29/2013,2015,17.40,17.44,17.38,17.43
08/30/2013,300,17.43,17.43,17.43,17.43
08/30/2013,400,17.43,17.43,17.43,17.43
08/30/2013,500,17.43,17.43,17.43,17.43
08/30/2013,900,17.44,17.44,17.44,17.44
08/30/2013,1000,17.44,17.44,17.44,17.44
08/30/2013,1100,17.44,17.44,17.44,17.44
08/30/2013,1300,17.44,17.44,17.44,17.44
08/30/2013,1600,17.42,17.42,17.41,17.41
08/30/2013,1700,17.42,17.42,17.40,17.41
08/30/2013,1800,17.40,17.40,17.34,17.36
08/30/2013,1900,17.35,17.39,17.35,17.39
08/30/2013,2000,17.39,17.43,17.39,17.42
08/30/2013,2015,17.42,17.46,17.42,17.45
09/03/2013,300,17.46,17.46,17.45,17.46
09/03/2013,400,17.46,17.46,17.46,17.46
09/03/2013,500,17.46,17.46,17.45,17.45
09/03/2013,600,17.46,17.48,17.46,17.48
09/03/2013,700,17.49,17.49,17.49,17.49
09/03/2013,800,17.50,17.50,17.50,17.50
09/03/2013,1000,17.47,17.47,17.47,17.47
09/03/2013,1100,17.47,17.47,17.47,17.47
09/03/2013,1400,17.50,17.50,17.49,17.49
09/03/2013,1500,17.52,17.53,17.48,17.53
09/03/2013,1600,17.56,17.63,17.55,17.56
09/03/2013,1700,17.59,17.59,17.50,17.59
09/03/2013,1800,17.56,17.56,17.41,17.45
09/03/2013,1900,17.45,17.53,17.45,17.48
09/03/2013,2000,17.52,17.55,17.50,17.50
09/03/2013,2015,17.50,17.56,17.43,17.56
09/04/2013,300,17.47,17.47,17.47,17.47
09/04/2013,400,17.43,17.43,17.43,17.43
09/04/2013,1000,17.50,17.50,17.50,17.50
09/04/2013,1100,17.48,17.48,17.48,17.48
09/04/2013,1200,17.47,17.47,17.46,17.46
09/04/2013,1300,17.47,17.47,17.47,17.47
09/04/2013,1600,17.55,17.55,17.49,17.49
09/04/2013,1700,17.47,17.53,17.45,17.45
09/04/2013,1800,17.48,17.48,17.38,17.41
09/04/2013,1900,17.41,17.41,17.37,17.37
09/04/2013,2000,17.34,17.40,17.34,17.39
09/04/2013,2015,17.39,17.43,17.38,17.43
09/05/2013,300,17.38,17.38,17.38,17.38
09/05/2013,600,17.38,17.38,17.38,17.38
09/05/2013,1000,17.38,17.38,17.38,17.38
09/05/2013,1400,17.38,17.38,17.38,17.38
09/05/2013,1500,17.38,17.39,17.38,17.39
09/05/2013,1600,17.38,17.40,17.25,17.30
09/05/2013,1700,17.30,17.32,17.26,17.28
09/05/2013,1800,17.28,17.33,17.27,17.30
09/05/2013,1900,17.34,17.37,17.32,17.35
09/05/2013,2000,17.36,17.36,17.32,17.35
09/05/2013,2015,17.35,17.36,17.32,17.34
09/06/2013,300,17.30,17.30,17.30,17.30
09/06/2013,400,17.27,17.33,17.27,17.33
09/06/2013,900,17.27,17.27,17.27,17.27
09/06/2013,1200,17.27,17.27,17.27,17.27
09/06/2013,1300,17.26,17.26,17.26,17.26
09/06/2013,1400,17.26,17.26,17.26,17.26
09/06/2013,1600,17.27,17.27,17.20,17.26
09/06/2013,1700,17.27,17.28,17.16,17.20
09/06/2013,1800,17.20,17.22,17.16,17.17
09/06/2013,1900,17.20,17.20,17.10,17.11
09/06/2013,2000,17.11,17.15,17.09,17.09
09/06/2013,2015,17.09,17.13,17.09,17.11
09/09/2013,300,17.09,17.11,17.07,17.07
09/09/2013,400,17.07,17.07,17.05,17.05
09/09/2013,500,17.05,17.05,17.05,17.05
09/09/2013,600,17.05,17.06,17.05,17.06
09/09/2013,700,17.05,17.05,17.05,17.05
09/09/2013,900,17.04,17.04,17.04,17.04
09/09/2013,1000,17.02,17.02,17.02,17.02
09/09/2013,1100,17.02,17.02,17.00,17.00
09/09/2013,1200,17.00,17.00,17.00,17.00
09/09/2013,1400,17.00,17.00,16.97,16.97
09/09/2013,1500,16.99,16.99,16.98,16.98
09/09/2013,1600,16.97,17.09,16.95,17.01
09/09/2013,1700,17.00,17.02,16.95,16.98
09/09/2013,1800,16.99,17.02,16.97,16.99
09/09/2013,1900,16.99,17.01,16.98,16.98
09/09/2013,2000,16.97,16.99,16.96,16.97
09/09/2013,2015,16.99,17.04,16.99,17.04
09/10/2013,300,17.04,17.04,17.00,17.00
09/10/2013,400,17.00,17.00,17.00,17.00
09/10/2013,500,16.98,16.98,16.96,16.96
09/10/2013,700,16.97,16.97,16.97,16.97
09/10/2013,900,16.97,16.98,16.97,16.97
09/10/2013,1000,16.97,16.97,16.97,16.97
09/10/2013,1100,16.97,16.97,16.97,16.97
09/10/2013,1200,16.96,16.97,16.96,16.97
09/10/2013,1300,16.97,16.97,16.97,16.97
09/10/2013,1400,16.97,16.97,16.96,16.96
09/10/2013,1500,16.96,16.97,16.95,16.97
09/10/2013,1600,17.00,17.00,16.95,17.00
09/10/2013,1700,16.99,17.04,16.97,17.00
09/10/2013,1800,17.02,17.07,17.02,17.07
09/10/2013,1900,17.07,17.10,17.04,17.06
09/10/2013,2000,17.07,17.10,17.04,17.04
09/10/2013,2015,17.06,17.15,17.06,17.15
09/11/2013,300,17.15,17.15,17.12,17.12
09/11/2013,500,17.11,17.11,17.11,17.11
09/11/2013,1000,17.14,17.17,17.14,17.17
09/11/2013,1100,17.14,17.14,17.14,17.14
09/11/2013,1300,17.14,17.14,17.14,17.14
09/11/2013,1500,17.19,17.20,17.19,17.20
09/11/2013,1600,17.19,17.29,17.16,17.18
09/11/2013,1700,17.18,17.23,17.18,17.20
09/11/2013,1800,17.23,17.24,17.18,17.21
09/11/2013,1900,17.24,17.24,17.16,17.20
09/11/2013,2000,17.20,17.23,17.15,17.22
09/11/2013,2015,17.20,17.29,17.20,17.29
09/12/2013,300,17.20,17.22,17.20,17.20
09/12/2013,900,17.27,17.27,17.27,17.27
09/12/2013,1000,17.28,17.28,17.28,17.28
09/12/2013,1200,17.27,17.29,17.26,17.29
09/12/2013,1400,17.28,17.28,17.28,17.28
09/12/2013,1500,17.28,17.29,17.26,17.29
09/12/2013,1600,17.29,17.40,17.25,17.25
09/12/2013,1700,17.26,17.26,17.18,17.23
09/12/2013,1800,17.22,17.22,17.22,17.22
09/12/2013,1900,17.22,17.22,17.22,17.22
09/12/2013,2000,17.25,17.30,17.25,17.30
09/12/2013,2015,17.30,17.34,17.22,17.22
09/13/2013,300,17.23,17.23,17.23,17.23
09/13/2013,1200,17.23,17.23,17.23,17.23
09/13/2013,1300,17.23,17.23,17.23,17.23
09/13/2013,1400,17.22,17.22,17.22,17.22
09/13/2013,1500,17.23,17.25,17.23,17.25
09/13/2013,1600,17.23,17.23,17.15,17.16
09/13/2013,1700,17.16,17.20,17.15,17.15
09/13/2013,1800,17.18,17.18,17.15,17.17
09/13/2013,1900,17.16,17.16,17.14,17.14
09/13/2013,2000,17.16,17.16,17.13,17.13
09/13/2013,2015,17.15,17.15,17.12,17.12
09/16/2013,300,17.13,17.13,17.13,17.13
09/16/2013,400,17.13,17.13,17.12,17.12
09/16/2013,500,17.11,17.11,17.10,17.10
09/16/2013,700,17.11,17.11,17.11,17.11
09/16/2013,900,17.11,17.11,17.10,17.10
09/16/2013,1000,17.10,17.10,17.10,17.10
09/16/2013,1100,17.10,17.10,17.10,17.10
09/16/2013,1500,17.11,17.11,17.11,17.11
09/16/2013,1600,17.11,17.14,17.11,17.14
09/16/2013,1700,17.14,17.25,17.14,17.25
09/16/2013,1800,17.24,17.29,17.24,17.29
09/16/2013,1900,17.27,17.32,17.25,17.25
09/16/2013,2000,17.27,17.32,17.27,17.32
09/16/2013,2015,17.32,17.32,17.25,17.27
09/17/2013,300,17.32,17.38,17.21,17.27
09/17/2013,400,17.29,17.29,17.29,17.29
09/17/2013,900,17.36,17.36,17.25,17.25
09/17/2013,1000,17.30,17.30,17.30,17.30
09/17/2013,1400,17.31,17.31,17.31,17.31
09/17/2013,1500,17.29,17.29,17.29,17.29
09/17/2013,1600,17.31,17.31,17.18,17.27
09/17/2013,1700,17.20,17.20,17.15,17.17
09/17/2013,1800,17.20,17.20,17.16,17.16
09/17/2013,1900,17.23,17.25,17.22,17.23
09/17/2013,2000,17.20,17.25,17.20,17.25
09/17/2013,2015,17.25,17.25,17.20,17.20
09/18/2013,300,17.22,17.22,17.22,17.22
09/18/2013,500,17.22,17.22,17.22,17.22
09/18/2013,1000,17.26,17.26,17.26,17.26
09/18/2013,1400,17.28,17.28,17.28,17.28
09/18/2013,1500,17.27,17.27,17.27,17.27
09/18/2013,1600,17.27,17.27,17.27,17.27
09/18/2013,1700,17.27,17.32,17.26,17.32
09/18/2013,1800,17.32,17.32,17.27,17.27
09/18/2013,1900,17.27,17.27,17.11,17.20
09/18/2013,2000,17.20,17.20,17.20,17.20
09/18/2013,2015,17.19,17.32,17.19,17.32
09/19/2013,300,17.34,17.38,17.32,17.34
09/19/2013,500,17.34,17.34,17.34,17.34
09/19/2013,600,17.33,17.33,17.33,17.33
09/19/2013,700,17.33,17.33,17.33,17.33
09/19/2013,800,17.32,17.32,17.31,17.31
09/19/2013,1000,17.32,17.32,17.32,17.32
09/19/2013,1100,17.31,17.35,17.31,17.35
09/19/2013,1300,17.37,17.39,17.37,17.39
09/19/2013,1400,17.39,17.39,17.39,17.39
09/19/2013,1600,17.37,17.40,17.36,17.36
09/19/2013,1700,17.34,17.38,17.16,17.20
09/19/2013,1800,17.20,17.25,17.20,17.25
09/19/2013,1900,17.23,17.30,17.23,17.25
09/19/2013,2000,17.29,17.37,17.29,17.37
09/19/2013,2015,17.38,17.39,17.34,17.37
09/20/2013,300,17.37,17.37,17.32,17.32
09/20/2013,400,17.35,17.35,17.35,17.35
09/20/2013,600,17.32,17.32,17.32,17.32
09/20/2013,900,17.32,17.32,17.32,17.32
09/20/2013,1000,17.34,17.34,17.34,17.34
09/20/2013,1100,17.34,17.34,17.34,17.34
09/20/2013,1400,17.31,17.31,17.31,17.31
09/20/2013,1600,17.36,17.38,17.36,17.38
09/20/2013,1700,17.34,17.35,17.25,17.34
09/20/2013,1800,17.34,17.34,17.27,17.28
09/20/2013,1900,17.29,17.30,17.25,17.30
09/20/2013,2000,17.31,17.34,17.31,17.34
09/20/2013,2015,17.34,17.34,17.23,17.23
09/23/2013,400,17.28,17.31,17.28,17.31
09/23/2013,600,17.30,17.30,17.30,17.30
09/23/2013,700,17.31,17.32,17.31,17.32
09/23/2013,1000,17.29,17.29,17.29,17.29
09/23/2013,1500,17.30,17.30,17.30,17.30
09/23/2013,1600,17.29,17.29,17.24,17.25
09/23/2013,1700,17.25,17.25,17.13,17.24
09/23/2013,1800,17.20,17.23,17.20,17.23
09/23/2013,1900,17.18,17.23,17.18,17.23
09/23/2013,2000,17.19,17.27,17.19,17.23
09/23/2013,2015,17.23,17.25,17.20,17.25
09/24/2013,900,17.25,17.25,17.23,17.23
09/24/2013,1000,17.20,17.20,17.20,17.20
09/24/2013,1300,17.20,17.20,17.20,17.20
09/24/2013,1400,17.20,17.20,17.20,17.20
09/24/2013,1500,17.19,17.19,17.15,17.15
09/24/2013,1600,17.16,17.16,17.14,17.16
09/24/2013,1700,17.16,17.20,17.16,17.20
09/24/2013,1800,17.20,17.20,17.20,17.20
09/24/2013,1900,17.20,17.20,17.17,17.17
09/24/2013,2000,17.16,17.18,17.15,17.15
09/24/2013,2015,17.19,17.19,17.16,17.19
09/25/2013,300,17.19,17.19,17.19,17.19
09/25/2013,900,17.16,17.16,17.16,17.16
09/25/2013,1000,17.15,17.15,17.15,17.15
09/25/2013,1300,17.14,17.14,17.14,17.14
09/25/2013,1600,17.16,17.20,17.15,17.20
09/25/2013,1700,17.20,17.31,17.20,17.27
09/25/2013,1800,17.20,17.20,17.18,17.20
09/25/2013,1900,17.23,17.23,17.19,17.19
09/25/2013,2000,17.19,17.23,17.18,17.22
09/25/2013,2015,17.22,17.22,17.18,17.18
09/26/2013,300,17.18,17.18,17.18,17.18
09/26/2013,900,17.18,17.18,17.18,17.18
09/26/2013,1400,17.18,17.18,17.18,17.18
09/26/2013,1500,17.20,17.20,17.18,17.18
09/26/2013,1600,17.18,17.22,17.18,17.18
09/26/2013,1700,17.18,17.18,17.13,17.13
09/26/2013,1800,17.14,17.15,17.05,17.06
09/26/2013,1900,17.06,17.11,17.01,17.05
09/26/2013,2000,17.04,17.07,17.00,17.01
09/26/2013,2015,17.00,17.06,16.98,17.01
09/27/2013,300,17.04,17.10,17.04,17.10
09/27/2013,400,17.10,17.10,17.10,17.10
09/27/2013,500,17.13,17.13,17.10,17.10
09/27/2013,600,17.10,17.10,17.10,17.10
09/27/2013,700,17.09,17.09,17.09,17.09
09/27/2013,800,17.08,17.08,17.08,17.08
09/27/2013,1300,17.08,17.08,17.08,17.08
09/27/2013,1400,17.10,17.10,17.10,17.10
09/27/2013,1500,17.11,17.11,17.10,17.10
09/27/2013,1600,17.10,17.11,17.10,17.11
09/27/2013,1700,17.09,17.09,17.03,17.07
09/27/2013,1800,17.09,17.09,17.07,17.08
09/27/2013,1900,17.07,17.14,17.07,17.14
09/27/2013,2000,17.14,17.15,17.09,17.11
09/27/2013,2015,17.11,17.13,17.08,17.08
09/30/2013,300,17.09,17.09,17.09,17.09
09/30/2013,400,17.09,17.09,17.09,17.09
09/30/2013,500,17.09,17.09,17.09,17.09
09/30/2013,600,17.09,17.09,17.08,17.09
09/30/2013,700,17.10,17.10,17.10,17.10
09/30/2013,1000,17.08,17.08,17.08,17.08
09/30/2013,1300,17.07,17.07,17.07,17.07
09/30/2013,1400,17.07,17.07,17.07,17.07
09/30/2013,1600,17.07,17.07,17.07,17.07
09/30/2013,1700,17.09,17.12,17.04,17.08
09/30/2013,1800,17.08,17.11,17.08,17.09
09/30/2013,1900,17.09,17.09,16.98,16.98
09/30/2013,2000,17.00,17.00,16.88,16.88
09/30/2013,2015,16.88,16.88,16.81,16.85
10/01/2013,300,16.78,16.80,16.76,16.80
10/01/2013,400,16.81,16.88,16.81,16.88
10/01/2013,500,16.84,16.87,16.83,16.87
10/01/2013,900,16.81,16.81,16.81,16.81
10/01/2013,1000,16.81,16.81,16.81,16.81
10/01/2013,1100,16.81,16.81,16.81,16.81
10/01/2013,1300,16.81,16.81,16.79,16.79
10/01/2013,1400,16.79,16.82,16.79,16.82
10/01/2013,1500,16.82,16.82,16.75,16.75
10/01/2013,1600,16.76,16.77,16.73,16.77
10/01/2013,1700,16.79,16.84,16.78,16.80
10/01/2013,1800,16.79,16.82,16.75,16.75
10/01/2013,1900,16.77,16.77,16.68,16.70
10/01/2013,2000,16.71,16.71,16.65,16.66
10/01/2013,2015,16.66,16.70,16.66,16.68
10/02/2013,300,16.68,16.75,16.68,16.75
10/02/2013,400,16.75,16.75,16.75,16.75
10/02/2013,500,16.75,16.75,16.70,16.70
10/02/2013,800,16.70,16.70,16.68,16.68
10/02/2013,900,16.74,16.74,16.74,16.74
10/02/2013,1000,16.74,16.74,16.74,16.74
10/02/2013,1100,16.74,16.74,16.74,16.74
10/02/2013,1200,16.66,16.66,16.66,16.66
10/02/2013,1300,16.68,16.68,16.66,16.66
10/02/2013,1400,16.66,16.66,16.66,16.66
10/02/2013,1500,16.66,16.68,16.63,16.63
10/02/2013,1600,16.66,16.77,16.63,16.77
10/02/2013,1700,16.74,16.77,16.69,16.70
10/02/2013,1800,16.73,16.73,16.68,16.68
10/02/2013,1900,16.68,16.68,16.65,16.66
10/02/2013,2000,16.69,16.69,16.65,16.66
10/02/2013,2015,16.66,16.70,16.66,16.68
10/03/2013,300,16.70,16.70,16.66,16.66
10/03/2013,400,16.67,16.67,16.67,16.67
10/03/2013,500,16.71,16.75,16.71,16.75
10/03/2013,700,16.75,16.76,16.75,16.76
10/03/2013,1100,16.70,16.73,16.70,16.73
10/03/2013,1400,16.72,16.74,16.72,16.74
10/03/2013,1500,16.71,16.71,16.69,16.70
10/03/2013,1600,16.70,16.73,16.70,16.73
10/03/2013,1700,16.73,16.73,16.69,16.70
10/03/2013,1800,16.68,16.70,16.66,16.68
10/03/2013,1900,16.68,16.68,16.66,16.66
10/03/2013,2000,16.66,16.66,16.61,16.61
10/03/2013,2015,16.62,16.63,16.59,16.59
10/04/2013,300,16.63,16.64,16.60,16.64
10/04/2013,1000,16.66,16.66,16.66,16.66
10/04/2013,1100,16.63,16.63,16.63,16.63
10/04/2013,1400,16.62,16.63,16.62,16.63
10/04/2013,1500,16.62,16.63,16.62,16.63
10/04/2013,1600,16.61,16.87,16.61,16.84
10/04/2013,1700,16.81,16.81,16.68,16.69
10/04/2013,1800,16.72,16.73,16.68,16.68
10/04/2013,1900,16.68,16.74,16.68,16.68
10/04/2013,2000,16.68,16.68,16.58,16.59
10/04/2013,2015,16.59,16.60,16.56,16.59
10/07/2013,300,16.63,16.64,16.63,16.64
10/07/2013,400,16.66,16.67,16.66,16.67
10/07/2013,900,16.65,16.65,16.65,16.65
10/07/2013,1000,16.64,16.64,16.63,16.63
10/07/2013,1200,16.63,16.64,16.63,16.64
10/07/2013,1300,16.62,16.63,16.62,16.63
10/07/2013,1400,16.61,16.61,16.60,16.60
10/07/2013,1600,16.60,16.60,16.55,16.60
10/07/2013,1700,16.59,16.62,16.54,16.55
10/07/2013,1800,16.54,16.56,16.54,16.54
10/07/2013,1900,16.55,16.55,16.39,16.47
10/07/2013,2000,16.49,16.49,16.45,16.45
10/07/2013,2015,16.48,16.54,16.48,16.54
10/08/2013,300,16.47,16.47,16.47,16.47
10/08/2013,400,16.52,16.52,16.52,16.52
10/08/2013,1200,16.51,16.51,16.51,16.51
10/08/2013,1300,16.51,16.51,16.51,16.51
10/08/2013,1500,16.52,16.52,16.52,16.52
10/08/2013,1600,16.50,16.57,16.50,16.57
10/08/2013,1700,16.56,16.64,16.52,16.52
10/08/2013,1800,16.52,16.52,16.50,16.50
10/08/2013,1900,16.50,16.51,16.45,16.50
10/08/2013,2000,16.48,16.50,16.43,16.45
10/08/2013,2015,16.47,16.47,16.43,16.45
10/09/2013,300,16.46,16.46,16.45,16.45
10/09/2013,600,16.46,16.46,16.45,16.45
10/09/2013,700,16.45,16.45,16.45,16.45
10/09/2013,1000,16.45,16.45,16.45,16.45
10/09/2013,1100,16.45,16.45,16.45,16.45
10/09/2013,1300,16.50,16.54,16.50,16.52
10/09/2013,1400,16.45,16.45,16.45,16.45
10/09/2013,1600,16.49,16.52,16.48,16.49
10/09/2013,1700,16.48,16.57,16.48,16.51
10/09/2013,1800,16.52,16.57,16.50,16.50
10/09/2013,1900,16.51,16.55,16.50,16.55
10/09/2013,2000,16.56,16.72,16.56,16.72
10/09/2013,2015,16.72,16.84,16.72,16.80
10/10/2013,300,16.73,16.81,16.73,16.73
10/10/2013,400,16.75,16.75,16.73,16.73
10/10/2013,500,16.74,16.79,16.73,16.75
10/10/2013,600,16.75,16.75,16.75,16.75
10/10/2013,700,16.75,16.75,16.72,16.73
10/10/2013,800,16.73,16.73,16.73,16.73
10/10/2013,900,16.73,16.73,16.73,16.73
10/10/2013,1500,16.80,16.81,16.80,16.81
10/10/2013,1600,16.81,16.81,16.81,16.81
10/10/2013,1700,16.80,16.82,16.79,16.79
10/10/2013,1800,16.79,16.82,16.75,16.80
10/10/2013,1900,16.80,16.84,16.77,16.83
10/10/2013,2000,16.83,16.92,16.83,16.90
10/10/2013,2015,16.87,16.95,16.87,16.93
10/11/2013,300,16.91,16.91,16.91,16.91
10/11/2013,500,16.88,16.88,16.86,16.86
10/11/2013,600,16.86,16.86,16.86,16.86
10/11/2013,1100,16.90,16.90,16.90,16.90
10/11/2013,1500,16.88,16.88,16.88,16.88
10/11/2013,1600,16.89,16.89,16.87,16.87
10/11/2013,1700,16.90,16.90,16.85,16.85
10/11/2013,1800,16.84,16.89,16.83,16.89
10/11/2013,1900,16.87,16.87,16.86,16.86
10/11/2013,2000,16.86,16.86,16.83,16.83
10/11/2013,2015,16.83,16.86,16.80,16.82
10/14/2013,300,16.85,16.85,16.85,16.85
10/14/2013,500,16.83,16.83,16.83,16.83
10/14/2013,600,16.86,16.86,16.86,16.86
10/14/2013,1400,16.85,16.85,16.85,16.85
10/14/2013,1500,16.85,16.88,16.85,16.88
10/14/2013,1600,16.86,16.87,16.86,16.86
10/14/2013,1700,16.88,16.88,16.80,16.82
10/14/2013,1800,16.85,16.86,16.80,16.80
10/14/2013,1900,16.82,16.82,16.81,16.81
10/14/2013,2000,16.80,16.85,16.80,16.83
10/14/2013,2015,16.82,16.86,16.82,16.86
10/15/2013,300,16.82,16.82,16.82,16.82
10/15/2013,400,16.82,16.82,16.82,16.82
10/15/2013,500,16.82,16.82,16.82,16.82
10/15/2013,700,16.84,16.84,16.84,16.84
10/15/2013,800,16.84,16.85,16.84,16.85
10/15/2013,1200,16.83,16.83,16.82,16.82
10/15/2013,1500,16.84,16.86,16.84,16.86
10/15/2013,1600,16.86,16.88,16.86,16.86
10/15/2013,1700,16.87,17.05,16.83,17.05
10/15/2013,1800,17.05,17.15,17.04,17.09
10/15/2013,1900,17.07,17.10,17.06,17.06
10/15/2013,2000,17.06,17.17,17.06,17.17
10/15/2013,2015,17.17,17.18,17.11,17.18
10/16/2013,300,17.15,17.18,17.15,17.18
10/16/2013,400,17.18,17.18,17.18,17.18
10/16/2013,500,17.18,17.18,17.18,17.18
10/16/2013,700,17.16,17.16,17.16,17.16
10/16/2013,900,17.16,17.16,17.16,17.16
10/16/2013,1200,17.16,17.16,17.16,17.16
10/16/2013,1300,17.14,17.14,17.14,17.14
10/16/2013,1400,17.16,17.16,17.15,17.16
10/16/2013,1500,17.15,17.17,17.14,17.17
10/16/2013,1600,17.16,17.17,17.04,17.11
10/16/2013,1700,17.10,17.15,17.06,17.07
10/16/2013,1800,17.09,17.16,17.07,17.11
10/16/2013,1900,17.12,17.15,17.08,17.08
10/16/2013,2000,17.09,17.16,17.08,17.16
10/16/2013,2015,17.16,17.18,17.14,17.14
10/17/2013,400,17.11,17.11,17.11,17.11
10/17/2013,500,17.09,17.09,17.09,17.09
10/17/2013,1000,17.11,17.11,17.11,17.11
10/17/2013,1100,17.11,17.12,17.11,17.12
10/17/2013,1200,17.13,17.14,17.13,17.14
10/17/2013,1500,17.13,17.14,17.13,17.14
10/17/2013,1600,17.11,17.11,17.03,17.03
10/17/2013,1700,17.07,17.10,17.05,17.10
10/17/2013,1800,17.10,17.22,17.10,17.21
10/17/2013,1900,17.21,17.23,17.15,17.16
10/17/2013,2000,17.17,17.20,17.11,17.16
10/17/2013,2015,17.16,17.16,17.12,17.12
10/18/2013,700,17.15,17.15,17.15,17.15
10/18/2013,1000,17.15,17.15,17.15,17.15
10/18/2013,1200,17.15,17.17,17.10,17.17
10/18/2013,1300,17.18,17.18,17.18,17.18
10/18/2013,1400,17.18,17.18,17.18,17.18
10/18/2013,1500,17.18,17.18,17.18,17.18
10/18/2013,1600,17.18,17.20,17.16,17.20
10/18/2013,1700,17.18,17.18,17.11,17.18
10/18/2013,1800,17.11,17.15,17.11,17.15
10/18/2013,1900,17.13,17.13,17.07,17.07
10/18/2013,2000,17.07,17.09,17.00,17.00
10/18/2013,2015,17.01,17.04,16.98,16.99
10/21/2013,300,16.99,17.04,16.99,17.04
10/21/2013,500,17.04,17.05,17.04,17.05
10/21/2013,700,17.07,17.07,17.07,17.07
10/21/2013,900,17.08,17.08,17.08,17.08
10/21/2013,1000,17.08,17.08,17.08,17.08
10/21/2013,1100,17.05,17.05,17.05,17.05
10/21/2013,1200,17.05,17.05,17.05,17.05
10/21/2013,1300,17.03,17.03,17.02,17.02
10/21/2013,1400,17.06,17.08,17.02,17.08
10/21/2013,1500,17.05,17.07,17.05,17.07
10/21/2013,1600,17.06,17.06,16.93,16.93
10/21/2013,1700,16.99,16.99,16.85,16.92
10/21/2013,1800,16.94,16.94,16.89,16.93
10/21/2013,1900,16.93,16.97,16.91,16.91
10/21/2013,2000,16.91,17.00,16.91,17.00
10/21/2013,2015,17.00,17.04,16.96,16.96
10/22/2013,1500,16.93,16.93,16.93,16.93
10/22/2013,1600,16.93,17.01,16.93,17.01
10/22/2013,1700,16.97,17.02,16.97,17.02
10/22/2013,1800,17.03,17.04,16.95,17.03
10/22/2013,1900,17.02,17.02,16.97,16.97
10/22/2013,2000,16.98,17.00,16.97,16.97
10/22/2013,2015,16.99,17.00,16.98,16.98
10/23/2013,300,16.98,16.98,16.98,16.98
10/23/2013,500,16.95,16.95,16.95,16.95
10/23/2013,700,16.95,16.95,16.95,16.95
10/23/2013,1500,16.93,16.94,16.93,16.94
10/23/2013,1600,16.96,17.00,16.94,17.00
10/23/2013,1700,17.00,17.18,16.94,17.06
10/23/2013,1800,17.06,17.15,17.02,17.14
10/23/2013,1900,17.13,17.15,17.07,17.10
10/23/2013,2000,17.11,17.15,17.10,17.15
10/23/2013,2015,17.14,17.17,17.11,17.16
10/24/2013,300,17.15,17.15,17.11,17.11
10/24/2013,400,17.16,17.16,17.16,17.16
10/24/2013,500,17.14,17.14,17.12,17.12
10/24/2013,1000,17.16,17.16,17.16,17.16
10/24/2013,1100,17.16,17.16,17.16,17.16
10/24/2013,1400,17.16,17.16,17.16,17.16
10/24/2013,1500,17.16,17.17,17.13,17.15
10/24/2013,1600,17.14,17.18,17.14,17.18
10/24/2013,1700,17.18,17.20,17.16,17.17
10/24/2013,1800,17.16,17.17,17.15,17.16
10/24/2013,1900,17.15,17.18,17.10,17.18
10/24/2013,2000,17.18,17.30,17.18,17.30
10/24/2013,2015,17.26,17.29,17.23,17.23
10/25/2013,300,17.23,17.23,17.23,17.23
10/25/2013,700,17.16,17.16,17.13,17.13
10/25/2013,1000,17.22,17.22,17.15,17.15
10/25/2013,1200,17.18,17.18,17.18,17.18
10/25/2013,1300,17.18,17.18,17.18,17.18
10/25/2013,1500,17.17,17.17,17.11,17.17
10/25/2013,1600,17.15,17.16,17.15,17.16
10/25/2013,1700,17.15,17.25,17.13,17.25
10/25/2013,1800,17.23,17.27,17.23,17.23
10/25/2013,1900,17.19,17.20,17.17,17.17
10/25/2013,2000,17.23,17.27,17.23,17.23
10/25/2013,2015,17.23,17.27,17.20,17.23
10/28/2013,400,17.29,17.29,17.29,17.29
10/28/2013,500,17.25,17.25,17.23,17.23
10/28/2013,600,17.20,17.20,17.20,17.20
10/28/2013,800,17.20,17.20,17.20,17.20
10/28/2013,1100,17.19,17.19,17.19,17.19
10/28/2013,1200,17.15,17.15,17.15,17.15
10/28/2013,1300,17.15,17.15,17.14,17.14
10/28/2013,1400,17.13,17.13,17.13,17.13
10/28/2013,1500,17.18,17.18,17.18,17.18
10/28/2013,1600,17.18,17.18,17.05,17.05
10/28/2013,1700,17.08,17.08,17.02,17.02
10/28/2013,1800,17.04,17.06,17.02,17.06
10/28/2013,2000,17.06,17.06,17.06,17.06
10/28/2013,2015,17.07,17.07,17.05,17.05
10/29/2013,300,17.06,17.09,17.06,17.09
10/29/2013,800,17.09,17.09,17.09,17.09
10/29/2013,1000,17.10,17.10,17.10,17.10
10/29/2013,1100,17.07,17.07,17.07,17.07
10/29/2013,1300,17.06,17.06,17.06,17.06
10/29/2013,1500,17.06,17.06,17.06,17.06
10/29/2013,1600,17.08,17.15,17.08,17.15
10/29/2013,1700,17.11,17.18,17.10,17.18
10/29/2013,1800,17.15,17.15,17.10,17.14
10/29/2013,1900,17.12,17.16,17.12,17.16
10/29/2013,2000,17.18,17.27,17.18,17.26
10/29/2013,2015,17.27,17.28,17.24,17.27
10/30/2013,300,17.23,17.23,17.19,17.19
10/30/2013,400,17.20,17.20,17.20,17.20
10/30/2013,500,17.20,17.20,17.20,17.20
10/30/2013,600,17.21,17.22,17.21,17.22
10/30/2013,1000,17.18,17.18,17.18,17.18
10/30/2013,1100,17.23,17.23,17.23,17.23
10/30/2013,1200,17.23,17.23,17.23,17.23
10/30/2013,1400,17.23,17.23,17.23,17.23
10/30/2013,1500,17.24,17.24,17.23,17.23
10/30/2013,1600,17.21,17.23,17.13,17.20
10/30/2013,1700,17.18,17.22,17.18,17.20
10/30/2013,1800,17.18,17.20,17.15,17.16
10/30/2013,1900,17.17,17.19,17.16,17.19
10/30/2013,2000,17.18,17.19,17.17,17.17
10/30/2013,2015,17.18,17.18,17.08,17.08
10/31/2013,300,17.10,17.10,17.07,17.07
10/31/2013,400,17.09,17.09,17.09,17.09
10/31/2013,600,17.08,17.08,17.05,17.05
10/31/2013,1300,17.04,17.04,17.01,17.02
10/31/2013,1400,17.04,17.04,17.04,17.04
10/31/2013,1600,17.05,17.05,17.05,17.05
10/31/2013,1700,17.05,17.05,17.02,17.04
10/31/2013,1800,17.04,17.04,17.02,17.02
10/31/2013,1900,17.04,17.04,16.95,16.98
10/31/2013,2000,16.97,17.01,16.90,16.90
10/31/2013,2015,16.90,16.93,16.90,16.93
11/01/2013,300,16.90,16.91,16.90,16.91
11/01/2013,500,16.93,16.93,16.93,16.93
11/01/2013,1300,16.93,16.93,16.93,16.93
11/01/2013,1400,16.91,16.91,16.91,16.91
11/01/2013,1500,16.91,16.91,16.91,16.91
11/01/2013,1600,16.93,17.10,16.93,17.08
11/01/2013,1700,17.08,17.10,16.91,16.97
11/01/2013,1800,16.98,16.98,16.89,16.90
11/01/2013,1900,16.92,16.92,16.85,16.90
11/01/2013,2000,16.89,16.94,16.85,16.85
11/01/2013,2015,16.88,16.90,16.86,16.86
11/04/2013,300,16.96,16.96,16.91,16.91
11/04/2013,500,16.91,16.91,16.90,16.90
11/04/2013,1000,16.90,16.90,16.90,16.90
11/04/2013,1500,16.88,16.90,16.88,16.90
11/04/2013,1600,16.92,17.04,16.92,17.04
11/04/2013,1700,16.98,17.04,16.95,17.02
11/04/2013,1800,17.02,17.02,16.88,16.96
11/04/2013,1900,16.95,16.95,16.89,16.95
11/04/2013,2000,16.95,16.99,16.90,16.91
11/04/2013,2015,16.91,16.97,16.88,16.94
11/05/2013,300,16.95,16.95,16.95,16.95
11/05/2013,400,16.96,16.96,16.96,16.96
11/05/2013,500,16.96,16.96,16.96,16.96
11/05/2013,600,16.98,17.00,16.98,17.00
11/05/2013,1000,16.97,16.97,16.97,16.97
11/05/2013,1500,16.97,16.97,16.97,16.97
11/05/2013,1600,16.94,16.94,16.90,16.93
11/05/2013,1700,16.93,16.97,16.91,16.93
11/05/2013,1800,16.92,17.03,16.91,17.00
11/05/2013,1900,16.97,17.02,16.96,17.02
11/05/2013,2000,17.01,17.07,16.99,17.07
11/05/2013,2015,17.07,17.10,17.07,17.07
11/06/2013,400,17.02,17.02,17.02,17.02
11/06/2013,1100,17.05,17.05,17.05,17.05
11/06/2013,1300,17.07,17.07,17.07,17.07
11/06/2013,1400,17.04,17.04,17.04,17.04
11/06/2013,1500,17.09,17.09,17.07,17.07
11/06/2013,1600,17.07,17.08,17.04,17.08
11/06/2013,1700,17.04,17.08,16.98,17.04
11/06/2013,1800,17.03,17.16,17.03,17.14
11/06/2013,1900,17.14,17.17,17.09,17.15
11/06/2013,2000,17.13,17.16,17.11,17.16
11/06/2013,2015,17.16,17.18,17.15,17.18
11/07/2013,300,17.16,17.16,17.16,17.16
11/07/2013,500,17.16,17.16,17.15,17.15
11/07/2013,900,17.16,17.16,17.15,17.15
11/07/2013,1000,17.15,17.17,17.15,17.17
11/07/2013,1100,17.18,17.18,17.18,17.18
11/07/2013,1200,17.18,17.19,17.18,17.19
11/07/2013,1500,17.18,17.18,17.18,17.18
11/07/2013,1600,17.16,17.18,17.15,17.18
11/07/2013,1700,17.18,17.35,17.17,17.32
11/07/2013,1800,17.29,17.34,17.23,17.27
11/07/2013,1900,17.22,17.33,17.22,17.30
11/07/2013,2000,17.26,17.38,17.26,17.37
11/07/2013,2015,17.37,17.39,17.23,17.25
11/08/2013,300,17.23,17.31,17.20,17.30
11/08/2013,400,17.32,17.35,17.30,17.30
11/08/2013,700,17.30,17.30,17.28,17.28
11/08/2013,1000,17.32,17.32,17.30,17.32
11/08/2013,1300,17.34,17.38,17.34,17.38
11/08/2013,1400,17.36,17.36,17.36,17.36
11/08/2013,1500,17.34,17.34,17.34,17.34
11/08/2013,1600,17.34,17.36,17.34,17.36
11/08/2013,1700,17.38,17.40,17.34,17.40
11/08/2013,1800,17.40,17.42,17.29,17.41
11/08/2013,1900,17.40,17.45,17.35,17.43
11/08/2013,2000,17.38,17.49,17.36,17.48
11/08/2013,2015,17.48,17.50,17.48,17.48
11/11/2013,300,17.47,17.47,17.44,17.44
11/11/2013,500,17.41,17.41,17.40,17.40
11/11/2013,700,17.43,17.43,17.34,17.34
11/11/2013,1100,17.39,17.39,17.39,17.39
11/11/2013,1400,17.45,17.45,17.45,17.45
11/11/2013,1500,17.40,17.48,17.40,17.48
11/11/2013,1600,17.45,17.47,17.45,17.45
11/11/2013,1700,17.44,17.53,17.40,17.53
11/11/2013,1800,17.53,17.53,17.47,17.52
11/11/2013,1900,17.51,17.55,17.48,17.48
11/11/2013,2000,17.47,17.52,17.41,17.52
11/11/2013,2015,17.52,17.52,17.43,17.43
11/12/2013,300,17.45,17.46,17.45,17.46
11/12/2013,1200,17.44,17.47,17.44,17.47
11/12/2013,1300,17.48,17.48,17.48,17.48
11/12/2013,1400,17.48,17.52,17.48,17.52
11/12/2013,1500,17.52,17.54,17.52,17.54
11/12/2013,1600,17.53,17.57,17.52,17.52
11/12/2013,1700,17.48,17.48,17.43,17.43
11/12/2013,1800,17.43,17.45,17.37,17.45
11/12/2013,1900,17.45,17.45,17.39,17.45
11/12/2013,2000,17.43,17.45,17.28,17.31
11/12/2013,2015,17.32,17.34,17.31,17.34
11/13/2013,300,17.28,17.28,17.28,17.28
11/13/2013,400,17.27,17.27,17.27,17.27
11/13/2013,500,17.34,17.39,17.34,17.39
11/13/2013,700,17.32,17.32,17.27,17.27
11/13/2013,1500,17.32,17.32,17.30,17.31
11/13/2013,1600,17.31,17.31,17.25,17.26
11/13/2013,1700,17.29,17.42,17.29,17.42
11/13/2013,1800,17.39,17.45,17.34,17.40
11/13/2013,1900,17.40,17.40,17.28,17.38
11/13/2013,2000,17.34,17.45,17.30,17.43
11/13/2013,2015,17.40,17.41,17.38,17.39
11/14/2013,300,17.35,17.35,17.35,17.35
11/14/2013,500,17.33,17.33,17.33,17.33
11/14/2013,1600,17.38,17.43,17.38,17.40
11/14/2013,1700,17.43,17.53,17.43,17.52
11/14/2013,1800,17.51,17.55,17.50,17.55
11/14/2013,1900,17.55,17.63,17.52,17.63
11/14/2013,2000,17.61,17.70,17.57,17.69
11/14/2013,2015,17.68,17.68,17.56,17.64
11/15/2013,300,17.60,17.60,17.59,17.60
11/15/2013,400,17.60,17.64,17.60,17.64
11/15/2013,600,17.63,17.63,17.63,17.63
11/15/2013,900,17.63,17.63,17.63,17.63
11/15/2013,1000,17.63,17.64,17.63,17.64
11/15/2013,1100,17.63,17.63,17.63,17.63
11/15/2013,1500,17.63,17.63,17.63,17.63
11/15/2013,1600,17.62,17.63,17.45,17.50
11/15/2013,1700,17.53,17.63,17.50,17.63
11/15/2013,1800,17.61,17.63,17.55,17.63
11/15/2013,1900,17.60,17.64,17.60,17.64
11/15/2013,2000,17.64,17.64,17.59,17.64
11/15/2013,2015,17.63,17.64,17.55,17.57
11/18/2013,300,17.54,17.59,17.54,17.59
11/18/2013,700,17.60,17.60,17.60,17.60
11/18/2013,900,17.57,17.57,17.57,17.57
11/18/2013,1000,17.58,17.58,17.58,17.58
11/18/2013,1400,17.55,17.55,17.55,17.55
11/18/2013,1500,17.58,17.58,17.58,17.58
11/18/2013,1600,17.55,17.57,17.45,17.47
11/18/2013,1700,17.48,17.59,17.45,17.59
11/18/2013,1800,17.57,17.62,17.57,17.62
11/18/2013,1900,17.61,17.64,17.60,17.64
11/18/2013,2000,17.60,17.67,17.60,17.67
11/18/2013,2015,17.66,17.67,17.61,17.65
11/19/2013,300,17.57,17.66,17.57,17.66
11/19/2013,400,17.66,17.66,17.66,17.66
11/19/2013,700,17.66,17.67,17.66,17.67
11/19/2013,800,17.67,17.68,17.67,17.68
11/19/2013,900,17.68,17.68,17.68,17.68
11/19/2013,1000,17.68,17.68,17.68,17.68
11/19/2013,1100,17.68,17.68,17.68,17.68
11/19/2013,1200,17.68,17.68,17.68,17.68
11/19/2013,1300,17.67,17.67,17.62,17.62
11/19/2013,1500,17.62,17.62,17.62,17.62
11/19/2013,1600,17.63,17.68,17.63,17.68
11/19/2013,1700,17.67,17.69,17.57,17.69
11/19/2013,1800,17.68,17.69,17.62,17.62
11/19/2013,1900,17.65,17.68,17.64,17.66
11/19/2013,2000,17.67,17.70,17.64,17.64
11/19/2013,2015,17.64,17.66,17.64,17.64
11/20/2013,300,17.63,17.63,17.61,17.61
11/20/2013,400,17.57,17.57,17.57,17.57
11/20/2013,500,17.60,17.60,17.59,17.60
11/20/2013,1300,17.61,17.63,17.61,17.63
11/20/2013,1400,17.63,17.63,17.63,17.63
11/20/2013,1500,17.61,17.61,17.58,17.58
11/20/2013,1600,17.58,17.59,17.54,17.55
11/20/2013,1700,17.55,17.61,17.47,17.61
11/20/2013,1800,17.59,17.59,17.54,17.57
11/20/2013,1900,17.56,17.58,17.55,17.55
11/20/2013,2000,17.55,17.55,17.45,17.49
11/20/2013,2015,17.50,17.52,17.46,17.52
11/21/2013,300,17.45,17.45,17.42,17.45
11/21/2013,500,17.45,17.46,17.45,17.46
11/21/2013,1100,17.43,17.43,17.43,17.43
11/21/2013,1500,17.49,17.50,17.49,17.50
11/21/2013,1600,17.50,17.50,17.50,17.50
11/21/2013,1700,17.52,17.54,17.45,17.54
11/21/2013,1800,17.54,17.61,17.54,17.61
11/21/2013,1900,17.60,17.61,17.55,17.55
11/21/2013,2000,17.57,17.61,17.57,17.61
11/21/2013,2015,17.60,17.61,17.57,17.61
11/22/2013,400,17.59,17.59,17.59,17.59
11/22/2013,500,17.57,17.57,17.57,17.57
11/22/2013,600,17.58,17.59,17.58,17.59
11/22/2013,700,17.59,17.59,17.59,17.59
11/22/2013,800,17.59,17.59,17.59,17.59
11/22/2013,900,17.59,17.59,17.59,17.59
11/22/2013,1200,17.59,17.59,17.59,17.59
11/22/2013,1400,17.59,17.59,17.59,17.59
11/22/2013,1500,17.56,17.56,17.54,17.54
11/22/2013,1600,17.57,17.59,17.57,17.59
11/22/2013,1700,17.55,17.63,17.50,17.61
11/22/2013,1800,17.61,17.63,17.61,17.63
11/22/2013,1900,17.60,17.63,17.55,17.59
11/22/2013,2000,17.55,17.59,17.50,17.51
11/22/2013,2015,17.54,17.58,17.50,17.53
11/25/2013,300,17.52,17.52,17.52,17.52
11/25/2013,500,17.52,17.52,17.52,17.52
11/25/2013,700,17.50,17.50,17.50,17.50
11/25/2013,1400,17.52,17.53,17.52,17.53
11/25/2013,1500,17.52,17.53,17.52,17.53
11/25/2013,1600,17.53,17.54,17.53,17.54
11/25/2013,1700,17.54,17.57,17.52,17.53
11/25/2013,1800,17.52,17.62,17.52,17.61
11/25/2013,1900,17.62,17.65,17.58,17.65
11/25/2013,2000,17.59,17.64,17.54,17.63
11/25/2013,2015,17.61,17.64,17.57,17.59
11/26/2013,300,17.59,17.60,17.52,17.55
11/26/2013,1100,17.55,17.55,17.55,17.55
11/26/2013,1200,17.55,17.55,17.55,17.55
11/26/2013,1300,17.56,17.57,17.56,17.57
11/26/2013,1500,17.57,17.57,17.57,17.57
11/26/2013,1600,17.57,17.58,17.54,17.54
11/26/2013,1700,17.54,17.58,17.48,17.57
11/26/2013,1800,17.54,17.56,17.50,17.56
11/26/2013,1900,17.52,17.58,17.52,17.58
11/26/2013,2000,17.58,17.59,17.56,17.59
11/26/2013,2015,17.59,17.60,17.54,17.56
11/27/2013,300,17.51,17.54,17.48,17.48
11/27/2013,600,17.51,17.51,17.51,17.51
11/27/2013,900,17.52,17.52,17.52,17.52
11/27/2013,1300,17.52,17.52,17.52,17.52
11/27/2013,1500,17.50,17.50,17.50,17.50
11/27/2013,1600,17.50,17.50,17.47,17.48
11/27/2013,1700,17.48,17.56,17.47,17.56
11/27/2013,1800,17.51,17.56,17.51,17.56
11/27/2013,1900,17.52,17.57,17.50,17.56
11/27/2013,2000,17.56,17.61,17.56,17.59
11/27/2013,2015,17.57,17.65,17.57,17.65
11/29/2013,1600,17.61,17.67,17.53,17.67
11/29/2013,1700,17.67,17.68,17.63,17.68
11/29/2013,1800,17.68,17.79,17.68,17.73
11/29/2013,1900,17.72,17.79,17.70,17.72
12/02/2013,300,17.72,17.76,17.72,17.76
12/02/2013,600,17.76,17.76,17.76,17.76
12/02/2013,1000,17.76,17.76,17.76,17.76
12/02/2013,1100,17.76,17.76,17.76,17.76
12/02/2013,1300,17.77,17.78,17.77,17.78
12/02/2013,1400,17.77,17.77,17.77,17.77
12/02/2013,1500,17.78,17.79,17.77,17.79
12/02/2013,1600,17.80,17.81,17.73,17.74
12/02/2013,1700,17.73,17.79,17.70,17.70
12/02/2013,1800,17.73,17.75,17.72,17.75
12/02/2013,1900,17.75,17.75,17.68,17.73
12/02/2013,2000,17.73,17.74,17.72,17.73
12/02/2013,2015,17.73,17.73,17.68,17.69
12/03/2013,300,17.69,17.69,17.67,17.69
12/03/2013,800,17.68,17.68,17.68,17.68
12/03/2013,900,17.66,17.66,17.66,17.66
12/03/2013,1100,17.66,17.66,17.65,17.65
12/03/2013,1300,17.68,17.68,17.68,17.68
12/03/2013,1400,17.68,17.70,17.68,17.70
12/03/2013,1500,17.69,17.69,17.69,17.69
12/03/2013,1600,17.69,17.70,17.69,17.69
12/03/2013,1700,17.70,17.73,17.70,17.73
12/03/2013,1800,17.73,17.77,17.73,17.73
12/03/2013,1900,17.74,17.76,17.72,17.72
12/03/2013,2000,17.74,17.75,17.74,17.74
12/03/2013,2015,17.73,17.74,17.71,17.71
12/04/2013,300,17.70,17.70,17.70,17.70
12/04/2013,400,17.70,17.70,17.70,17.70
12/04/2013,500,17.70,17.70,17.70,17.70
12/04/2013,1000,17.69,17.69,17.69,17.69
12/04/2013,1100,17.68,17.68,17.68,17.68
12/04/2013,1400,17.70,17.70,17.68,17.68
12/04/2013,1500,17.69,17.69,17.68,17.68
12/04/2013,1600,17.68,17.73,17.68,17.73
12/04/2013,1700,17.72,17.77,17.71,17.75
12/04/2013,1800,17.77,17.77,17.70,17.72
12/04/2013,1900,17.73,17.75,17.73,17.75
12/04/2013,2000,17.74,17.75,17.72,17.75
12/04/2013,2015,17.73,17.73,17.69,17.69
12/05/2013,300,17.69,17.69,17.69,17.69
12/05/2013,600,17.68,17.68,17.68,17.68
12/05/2013,900,17.68,17.68,17.68,17.68
12/05/2013,1100,17.68,17.68,17.68,17.68
12/05/2013,1300,17.70,17.75,17.70,17.73
12/05/2013,1500,17.75,17.75,17.74,17.75
12/05/2013,1600,17.72,17.72,17.65,17.65
12/05/2013,1700,17.66,17.66,17.59,17.60
12/05/2013,1800,17.59,17.59,17.57,17.58
12/05/2013,1900,17.58,17.61,17.58,17.61
12/05/2013,2000,17.59,17.61,17.49,17.50
12/05/2013,2015,17.49,17.50,17.45,17.46
12/06/2013,300,17.45,17.46,17.32,17.32
12/06/2013,400,17.34,17.37,17.34,17.37
12/06/2013,500,17.34,17.34,17.33,17.33
12/06/2013,600,17.34,17.34,17.32,17.32
12/06/2013,700,17.32,17.32,17.32,17.32
12/06/2013,800,17.39,17.39,17.39,17.39
12/06/2013,1200,17.38,17.39,17.38,17.39
12/06/2013,1400,17.39,17.39,17.39,17.39
12/06/2013,1500,17.36,17.36,17.36,17.36
12/06/2013,1600,17.36,17.36,17.27,17.29
12/06/2013,1700,17.30,17.33,17.25,17.32
12/06/2013,1800,17.31,17.36,17.29,17.32
12/06/2013,1900,17.32,17.35,17.32,17.32
12/06/2013,2000,17.35,17.36,17.32,17.32
12/06/2013,2015,17.32,17.36,17.32,17.36
12/09/2013,300,17.34,17.45,17.34,17.40
12/09/2013,400,17.39,17.39,17.34,17.34
12/09/2013,500,17.38,17.38,17.34,17.34
12/09/2013,600,17.34,17.34,17.34,17.34
12/09/2013,800,17.34,17.34,17.34,17.34
12/09/2013,900,17.34,17.34,17.34,17.34
12/09/2013,1300,17.34,17.34,17.34,17.34
12/09/2013,1400,17.34,17.34,17.33,17.33
12/09/2013,1600,17.32,17.32,17.30,17.32
12/09/2013,1700,17.31,17.32,17.22,17.24
12/09/2013,1800,17.23,17.28,17.23,17.25
12/09/2013,1900,17.27,17.32,17.26,17.32
12/09/2013,2000,17.32,17.32,17.29,17.29
12/09/2013,2015,17.30,17.33,17.29,17.31
12/10/2013,300,17.32,17.32,17.28,17.29
12/10/2013,400,17.29,17.29,17.29,17.29
12/10/2013,1600,17.31,17.31,17.30,17.30
12/10/2013,1700,17.30,17.31,17.29,17.31
12/10/2013,1800,17.32,17.39,17.31,17.31
12/10/2013,1900,17.31,17.32,17.30,17.31
12/10/2013,2000,17.31,17.32,17.29,17.31
12/10/2013,2015,17.33,17.37,17.33,17.37
12/11/2013,300,17.35,17.36,17.35,17.36
12/11/2013,400,17.34,17.34,17.32,17.32
12/11/2013,600,17.36,17.36,17.36,17.36
12/11/2013,800,17.33,17.33,17.33,17.33
12/11/2013,1000,17.33,17.33,17.33,17.33
12/11/2013,1600,17.36,17.36,17.36,17.36
12/11/2013,1700,17.36,17.36,17.29,17.29
12/11/2013,1800,17.30,17.30,17.27,17.27
12/11/2013,1900,17.28,17.32,17.27,17.27
12/11/2013,2000,17.30,17.30,17.27,17.29
12/11/2013,2015,17.28,17.29,17.27,17.29
12/12/2013,300,17.31,17.31,17.25,17.26
12/12/2013,400,17.30,17.30,17.30,17.30
12/12/2013,500,17.31,17.31,17.30,17.30
12/12/2013,800,17.31,17.31,17.30,17.30
12/12/2013,1500,17.28,17.30,17.27,17.27
12/12/2013,1600,17.28,17.29,17.28,17.29
12/12/2013,1700,17.30,17.36,17.26,17.27
12/12/2013,1800,17.28,17.32,17.28,17.31
12/12/2013,1900,17.30,17.31,17.28,17.28
12/12/2013,2000,17.28,17.29,17.23,17.25
12/12/2013,2015,17.25,17.27,17.25,17.27
12/13/2013,300,17.25,17.25,17.25,17.25
12/13/2013,600,17.27,17.27,17.27,17.27
12/13/2013,1500,17.25,17.25,17.25,17.25
12/13/2013,1600,17.25,17.32,17.25,17.32
12/13/2013,1700,17.32,17.40,17.32,17.36
12/13/2013,1800,17.34,17.36,17.31,17.34
12/13/2013,1900,17.36,17.36,17.31,17.31
12/13/2013,2000,17.32,17.32,17.27,17.30
12/13/2013,2015,17.29,17.36,17.29,17.35
12/16/2013,300,17.43,17.43,17.34,17.35
12/16/2013,700,17.35,17.36,17.35,17.36
12/16/2013,1000,17.36,17.38,17.36,17.38
12/16/2013,1600,17.35,17.40,17.35,17.40
12/16/2013,1700,17.43,17.48,17.41,17.43
12/16/2013,1800,17.41,17.44,17.37,17.37
12/16/2013,1900,17.40,17.40,17.36,17.36
12/16/2013,2000,17.39,17.39,17.35,17.35
12/16/2013,2015,17.35,17.38,17.35,17.35
12/17/2013,300,17.35,17.38,17.35,17.38
12/17/2013,500,17.38,17.38,17.38,17.38
12/17/2013,1200,17.38,17.38,17.38,17.38
12/17/2013,1500,17.38,17.38,17.38,17.38
12/17/2013,1600,17.37,17.47,17.34,17.47
12/17/2013,1700,17.47,17.48,17.35,17.35
12/17/2013,1800,17.34,17.34,17.31,17.32
12/17/2013,1900,17.33,17.33,17.31,17.31
12/17/2013,2000,17.31,17.32,17.29,17.32
12/17/2013,2015,17.30,17.30,17.28,17.30
12/18/2013,300,17.27,17.27,17.26,17.26
12/18/2013,900,17.27,17.32,17.27,17.32
12/18/2013,1500,17.30,17.31,17.30,17.31
12/18/2013,1600,17.31,17.31,17.31,17.31
12/18/2013,1700,17.29,17.31,17.26,17.26
12/18/2013,1800,17.29,17.30,17.15,17.20
12/18/2013,1900,17.22,17.23,17.20,17.20
12/18/2013,2000,17.20,17.20,17.15,17.16
12/18/2013,2015,17.14,17.14,17.05,17.09
12/19/2013,300,17.09,17.20,17.09,17.16
12/19/2013,400,17.13,17.13,17.13,17.13
12/19/2013,700,17.17,17.18,17.13,17.18
12/19/2013,1400,17.15,17.15,17.15,17.15
12/19/2013,1500,17.11,17.11,17.11,17.11
12/19/2013,1600,17.12,17.18,17.08,17.13
12/19/2013,1700,17.13,17.18,17.13,17.14
12/19/2013,1800,17.12,17.12,17.09,17.11
12/19/2013,1900,17.10,17.12,17.10,17.12
12/19/2013,2000,17.10,17.10,17.10,17.10
12/19/2013,2015,17.11,17.16,17.11,17.16
12/20/2013,1000,17.11,17.11,17.11,17.11
12/20/2013,1300,17.14,17.14,17.14,17.14
12/20/2013,1500,17.11,17.11,17.11,17.11
12/20/2013,1600,17.11,17.11,17.10,17.11
12/20/2013,1700,17.14,17.31,17.14,17.31
12/20/2013,1800,17.31,17.31,17.25,17.25
12/20/2013,1900,17.28,17.30,17.27,17.27
12/20/2013,2000,17.27,17.29,17.23,17.23
12/20/2013,2015,17.29,17.30,17.24,17.30
12/23/2013,1400,17.22,17.22,17.22,17.22
12/23/2013,1500,17.22,17.22,17.22,17.22
12/23/2013,1600,17.29,17.31,17.19,17.19
12/23/2013,1700,17.22,17.25,17.19,17.25
12/23/2013,1800,17.23,17.23,17.23,17.23
12/23/2013,1900,17.30,17.32,17.23,17.25
12/23/2013,2000,17.25,17.25,17.23,17.23
12/23/2013,2015,17.20,17.24,17.18,17.18
12/24/2013,1400,17.19,17.19,17.16,17.16
12/24/2013,1600,17.16,17.22,17.16,17.22
12/24/2013,1700,17.25,17.25,17.22,17.22
12/24/2013,1800,17.22,17.23,17.21,17.21
12/24/2013,1900,17.23,17.30,17.21,17.30
12/26/2013,1600,17.32,17.32,17.32,17.32
12/26/2013,1700,17.28,17.28,17.24,17.24
12/26/2013,1800,17.21,17.22,17.21,17.22
12/26/2013,1900,17.23,17.24,17.23,17.24
12/26/2013,2015,17.24,17.24,17.24,17.24
12/27/2013,800,17.23,17.24,17.23,17.24
12/27/2013,900,17.22,17.22,17.22,17.22
12/27/2013,1100,17.21,17.21,17.20,17.21
12/27/2013,1200,17.20,17.20,17.20,17.20
12/27/2013,1400,17.22,17.23,17.22,17.22
12/27/2013,1500,17.22,17.22,17.20,17.20
12/27/2013,1600,17.20,17.24,17.20,17.24
12/27/2013,1700,17.25,17.31,17.25,17.31
12/27/2013,1800,17.27,17.29,17.23,17.27
12/27/2013,1900,17.27,17.27,17.24,17.24
12/27/2013,2000,17.23,17.25,17.23,17.24
12/27/2013,2015,17.24,17.28,17.24,17.25
12/30/2013,1100,17.25,17.25,17.23,17.23
12/30/2013,1300,17.23,17.23,17.23,17.23
12/30/2013,1400,17.23,17.23,17.23,17.23
12/30/2013,1500,17.22,17.22,17.22,17.22
12/30/2013,1600,17.25,17.25,17.20,17.20
12/30/2013,1700,17.20,17.21,17.18,17.20
12/30/2013,1800,17.20,17.20,17.16,17.16
12/30/2013,1900,17.17,17.17,17.17,17.17
12/30/2013,2000,17.17,17.20,17.17,17.20
12/30/2013,2015,17.20,17.21,17.17,17.21
12/31/2013,400,17.20,17.20,17.20,17.20
12/31/2013,800,17.20,17.20,17.20,17.20
12/31/2013,1200,17.20,17.20,17.18,17.18
12/31/2013,1300,17.17,17.17,17.16,17.16
12/31/2013,1400,17.16,17.16,17.16,17.16
12/31/2013,1500,17.16,17.16,17.16,17.16
12/31/2013,1600,17.18,17.18,17.15,17.15
12/31/2013,1700,17.20,17.22,17.17,17.22
12/31/2013,1800,17.18,17.18,17.18,17.18
12/31/2013,1900,17.18,17.20,17.18,17.18
12/31/2013,2000,17.18,17.19,17.16,17.16
12/31/2013,2015,17.16,17.18,17.15,17.18
01/02/2014,1600,17.17,17.23,17.17,17.21
01/02/2014,1700,17.24,17.35,17.20,17.35
01/02/2014,1800,17.31,17.34,17.30,17.34
01/02/2014,1900,17.34,17.40,17.32,17.36
01/02/2014,2000,17.37,17.43,17.35,17.39
01/02/2014,2015,17.42,17.43,17.38,17.41
01/03/2014,300,17.42,17.43,17.42,17.43
01/03/2014,800,17.42,17.42,17.42,17.42
01/03/2014,1200,17.40,17.40,17.38,17.38
01/03/2014,1400,17.40,17.41,17.40,17.41
01/03/2014,1500,17.40,17.40,17.40,17.40
01/03/2014,1600,17.41,17.46,17.41,17.41
01/03/2014,1700,17.41,17.47,17.39,17.44
01/03/2014,1800,17.47,17.51,17.46,17.51
01/03/2014,1900,17.51,17.55,17.48,17.55
01/03/2014,2000,17.50,17.54,17.50,17.54
01/03/2014,2015,17.50,17.52,17.46,17.48
01/06/2014,300,17.50,17.57,17.50,17.50
01/06/2014,400,17.50,17.50,17.47,17.47
01/06/2014,500,17.48,17.48,17.48,17.48
01/06/2014,1400,17.47,17.47,17.47,17.47
01/06/2014,1600,17.49,17.54,17.49,17.54
01/06/2014,1700,17.50,17.56,17.48,17.56
01/06/2014,1800,17.55,17.58,17.55,17.58
01/06/2014,1900,17.58,17.58,17.52,17.57
01/06/2014,2000,17.57,17.57,17.55,17.56
01/06/2014,2015,17.56,17.56,17.50,17.52
01/07/2014,700,17.53,17.53,17.53,17.53
01/07/2014,1000,17.52,17.52,17.52,17.52
01/07/2014,1200,17.54,17.55,17.54,17.55
01/07/2014,1300,17.55,17.55,17.55,17.55
01/07/2014,1400,17.55,17.57,17.55,17.57
01/07/2014,1500,17.57,17.59,17.57,17.57
01/07/2014,1600,17.55,17.56,17.54,17.54
01/07/2014,1700,17.53,17.53,17.42,17.47
01/07/2014,1800,17.48,17.48,17.40,17.43
01/07/2014,1900,17.43,17.43,17.36,17.42
01/07/2014,2000,17.43,17.50,17.43,17.50
01/07/2014,2015,17.48,17.48,17.37,17.37
01/08/2014,300,17.38,17.38,17.38,17.38
01/08/2014,400,17.38,17.38,17.38,17.38
01/08/2014,600,17.37,17.37,17.35,17.35
01/08/2014,700,17.35,17.35,17.34,17.34
01/08/2014,800,17.34,17.34,17.34,17.34
01/08/2014,900,17.36,17.36,17.36,17.36
01/08/2014,1400,17.36,17.36,17.36,17.36
01/08/2014,1500,17.36,17.36,17.34,17.34
01/08/2014,1700,17.41,17.41,17.34,17.41
01/08/2014,1800,17.41,17.43,17.36,17.38
01/08/2014,1900,17.39,17.41,17.36,17.41
01/08/2014,2000,17.39,17.43,17.39,17.43
01/08/2014,2015,17.40,17.47,17.40,17.45
01/09/2014,300,17.43,17.43,17.35,17.41
01/09/2014,600,17.36,17.36,17.34,17.34
01/09/2014,1200,17.34,17.34,17.33,17.33
01/09/2014,1500,17.38,17.38,17.38,17.38
01/09/2014,1600,17.36,17.36,17.34,17.34
01/09/2014,1700,17.34,17.40,17.34,17.39
01/09/2014,1800,17.38,17.39,17.33,17.35
01/09/2014,1900,17.37,17.38,17.34,17.34
01/09/2014,2000,17.33,17.34,17.31,17.31
01/09/2014,2015,17.30,17.30,17.26,17.30
01/10/2014,300,17.27,17.27,17.27,17.27
01/10/2014,800,17.34,17.34,17.34,17.34
01/10/2014,1600,17.35,17.37,17.34,17.34
01/10/2014,1700,17.34,17.46,17.34,17.46
01/10/2014,1800,17.46,17.55,17.44,17.55
01/10/2014,1900,17.55,17.55,17.47,17.55
01/10/2014,2000,17.51,17.55,17.47,17.55
01/10/2014,2015,17.55,17.55,17.50,17.54
01/13/2014,300,17.53,17.54,17.47,17.54
01/13/2014,500,17.53,17.54,17.53,17.54
01/13/2014,1100,17.54,17.54,17.54,17.54
01/13/2014,1500,17.52,17.52,17.50,17.50
01/13/2014,1600,17.49,17.53,17.49,17.53
01/13/2014,1700,17.52,17.64,17.52,17.61
01/13/2014,1800,17.63,17.64,17.58,17.59
01/13/2014,1900,17.59,17.59,17.55,17.59
01/13/2014,2000,17.57,17.59,17.57,17.59
01/13/2014,2015,17.59,17.59,17.50,17.54
01/14/2014,300,17.52,17.52,17.50,17.50
01/14/2014,400,17.50,17.51,17.45,17.45
01/14/2014,800,17.48,17.48,17.48,17.48
01/14/2014,1100,17.50,17.53,17.50,17.53
01/14/2014,1300,17.52,17.52,17.52,17.52
01/14/2014,1600,17.50,17.52,17.50,17.52
01/14/2014,1700,17.50,17.50,17.41,17.43
01/14/2014,1800,17.45,17.50,17.45,17.48
01/14/2014,1900,17.48,17.48,17.41,17.41
01/14/2014,2015,17.43,17.43,17.36,17.39
01/15/2014,300,17.36,17.36,17.35,17.35
01/15/2014,400,17.36,17.36,17.35,17.35
01/15/2014,1300,17.40,17.40,17.40,17.40
01/15/2014,1400,17.41,17.41,17.41,17.41
01/15/2014,1500,17.40,17.40,17.38,17.38
01/15/2014,1600,17.40,17.40,17.40,17.40
01/15/2014,1700,17.43,17.52,17.42,17.48
01/15/2014,1800,17.43,17.48,17.39,17.45
01/15/2014,1900,17.45,17.45,17.43,17.43
01/15/2014,2000,17.45,17.48,17.43,17.48
01/15/2014,2015,17.51,17.55,17.50,17.53
01/16/2014,300,17.50,17.50,17.50,17.50
01/16/2014,400,17.52,17.52,17.52,17.52
01/16/2014,500,17.53,17.56,17.53,17.56
01/16/2014,1000,17.55,17.55,17.55,17.55
01/16/2014,1400,17.55,17.55,17.55,17.55
01/16/2014,1500,17.55,17.55,17.55,17.55
01/16/2014,1600,17.50,17.56,17.48,17.54
01/16/2014,1700,17.56,17.56,17.48,17.52
01/16/2014,1800,17.54,17.55,17.52,17.52
01/16/2014,1900,17.49,17.49,17.49,17.49
01/16/2014,2000,17.52,17.52,17.49,17.49
01/16/2014,2015,17.48,17.52,17.46,17.46
01/17/2014,700,17.45,17.45,17.45,17.45
01/17/2014,800,17.52,17.52,17.52,17.52
01/17/2014,1500,17.48,17.48,17.48,17.48
01/17/2014,1600,17.48,17.55,17.48,17.52
01/17/2014,1700,17.53,17.59,17.50,17.59
01/17/2014,1800,17.57,17.57,17.53,17.53
01/17/2014,1900,17.51,17.51,17.48,17.51
01/17/2014,2000,17.50,17.50,17.47,17.49
01/17/2014,2015,17.49,17.51,17.47,17.50
01/21/2014,300,17.45,17.45,17.41,17.41
01/21/2014,700,17.41,17.41,17.41,17.41
01/21/2014,1200,17.50,17.50,17.50,17.50
01/21/2014,1400,17.48,17.48,17.48,17.48
01/21/2014,1600,17.45,17.45,17.41,17.45
01/21/2014,1700,17.43,17.45,17.41,17.45
01/21/2014,1800,17.45,17.45,17.42,17.42
01/21/2014,1900,17.43,17.43,17.36,17.38
01/21/2014,2000,17.38,17.39,17.35,17.35
01/21/2014,2015,17.36,17.36,17.34,17.34
01/22/2014,300,17.35,17.36,17.34,17.36
01/22/2014,400,17.36,17.36,17.35,17.35
01/22/2014,700,17.36,17.36,17.36,17.36
01/22/2014,800,17.36,17.37,17.36,17.37
01/22/2014,900,17.38,17.38,17.38,17.38
01/22/2014,1300,17.36,17.38,17.36,17.38
01/22/2014,1500,17.38,17.38,17.38,17.38
01/22/2014,1600,17.37,17.37,17.34,17.34
01/22/2014,1700,17.36,17.41,17.36,17.38
01/22/2014,1800,17.38,17.38,17.37,17.37
01/22/2014,1900,17.38,17.39,17.35,17.39
01/22/2014,2000,17.39,17.39,17.36,17.37
01/22/2014,2015,17.39,17.41,17.39,17.41
01/23/2014,300,17.39,17.39,17.36,17.36
01/23/2014,700,17.36,17.36,17.36,17.36
01/23/2014,1000,17.35,17.36,17.35,17.36
01/23/2014,1200,17.36,17.36,17.36,17.36
01/23/2014,1500,17.36,17.36,17.36,17.36
01/23/2014,1600,17.36,17.36,17.34,17.36
01/23/2014,1700,17.36,17.38,17.36,17.36
01/23/2014,1800,17.36,17.36,17.34,17.34
01/23/2014,1900,17.34,17.36,17.34,17.34
01/23/2014,2000,17.36,17.36,17.34,17.34
01/23/2014,2015,17.34,17.36,17.30,17.32
01/24/2014,300,17.34,17.36,17.34,17.36
01/24/2014,400,17.32,17.32,17.32,17.32
01/24/2014,1600,17.37,17.38,17.37,17.38
01/24/2014,1700,17.39,17.40,17.32,17.32
01/24/2014,1800,17.32,17.32,17.30,17.30
01/24/2014,1900,17.31,17.34,17.30,17.30
01/24/2014,2000,17.30,17.33,17.30,17.31
01/24/2014,2015,17.33,17.34,17.31,17.34
01/27/2014,300,17.34,17.39,17.34,17.39
01/27/2014,800,17.34,17.34,17.34,17.34
01/27/2014,1000,17.34,17.34,17.34,17.34
01/27/2014,1500,17.34,17.34,17.31,17.31
01/27/2014,1600,17.32,17.32,17.32,17.32
01/27/2014,1700,17.34,17.36,17.32,17.32
01/27/2014,1800,17.32,17.34,17.32,17.34
01/27/2014,1900,17.34,17.36,17.33,17.36
01/27/2014,2000,17.36,17.36,17.34,17.34
01/27/2014,2015,17.34,17.40,17.34,17.38
01/28/2014,300,17.36,17.36,17.36,17.36
01/28/2014,500,17.39,17.39,17.36,17.36
01/28/2014,1300,17.39,17.40,17.39,17.40
01/28/2014,1500,17.40,17.48,17.40,17.48
01/28/2014,1600,17.43,17.45,17.43,17.45
01/28/2014,1700,17.41,17.42,17.37,17.38
01/28/2014,1800,17.39,17.41,17.39,17.41
01/28/2014,1900,17.39,17.40,17.37,17.37
01/28/2014,2000,17.38,17.38,17.36,17.37
01/28/2014,2015,17.38,17.43,17.38,17.42
01/29/2014,300,17.41,17.42,17.41,17.42
01/29/2014,500,17.41,17.41,17.41,17.41
01/29/2014,1200,17.42,17.42,17.39,17.39
01/29/2014,1400,17.41,17.41,17.41,17.41
01/29/2014,1500,17.41,17.41,17.40,17.40
01/29/2014,1600,17.37,17.41,17.37,17.41
01/29/2014,1700,17.41,17.42,17.35,17.38
01/29/2014,1800,17.38,17.38,17.36,17.36
01/29/2014,1900,17.36,17.36,17.34,17.34
01/29/2014,2000,17.34,17.36,17.34,17.35
01/29/2014,2015,17.35,17.36,17.34,17.34
01/30/2014,300,17.39,17.39,17.39,17.39
01/30/2014,1000,17.36,17.36,17.35,17.35
01/30/2014,1100,17.38,17.38,17.38,17.38
01/30/2014,1300,17.38,17.38,17.38,17.38
01/30/2014,1500,17.36,17.36,17.34,17.35
01/30/2014,1600,17.36,17.45,17.36,17.43
01/30/2014,1700,17.45,17.46,17.32,17.32
01/30/2014,1800,17.33,17.36,17.32,17.33
01/30/2014,1900,17.33,17.36,17.32,17.32
01/30/2014,2000,17.32,17.32,17.31,17.31
01/30/2014,2015,17.32,17.34,17.32,17.32
01/31/2014,1200,17.32,17.32,17.32,17.32
01/31/2014,1300,17.32,17.32,17.31,17.31
01/31/2014,1400,17.32,17.32,17.32,17.32
01/31/2014,1600,17.32,17.34,17.32,17.34
01/31/2014,1700,17.34,17.34,17.31,17.32
01/31/2014,1800,17.32,17.32,17.30,17.31
01/31/2014,1900,17.30,17.32,17.30,17.30
01/31/2014,2000,17.32,17.33,17.30,17.30
01/31/2014,2015,17.31,17.32,17.28,17.28
02/03/2014,300,17.29,17.30,17.29,17.30
02/03/2014,400,17.30,17.30,17.30,17.30
02/03/2014,1000,17.29,17.29,17.29,17.29
02/03/2014,1100,17.32,17.32,17.32,17.32
02/03/2014,1300,17.30,17.30,17.30,17.30
02/03/2014,1400,17.30,17.30,17.30,17.30
02/03/2014,1500,17.30,17.30,17.30,17.30
02/03/2014,1600,17.29,17.29,17.27,17.28
02/03/2014,1700,17.28,17.32,17.27,17.29
02/03/2014,1800,17.28,17.29,17.26,17.26
02/03/2014,1900,17.26,17.27,17.26,17.27
02/03/2014,2000,17.27,17.29,17.25,17.26
02/03/2014,2015,17.25,17.25,17.15,17.15
02/04/2014,300,17.18,17.23,17.18,17.23
02/04/2014,600,17.20,17.20,17.20,17.20
02/04/2014,700,17.20,17.20,17.20,17.20
02/04/2014,800,17.20,17.20,17.18,17.18
02/04/2014,1000,17.18,17.18,17.18,17.18
02/04/2014,1100,17.18,17.18,17.18,17.18
02/04/2014,1200,17.18,17.18,17.18,17.18
02/04/2014,1600,17.20,17.22,17.18,17.22
02/04/2014,1700,17.23,17.23,17.20,17.22
02/04/2014,1800,17.23,17.27,17.21,17.22
02/04/2014,1900,17.23,17.23,17.22,17.22
02/04/2014,2000,17.23,17.23,17.20,17.20
02/04/2014,2015,17.23,17.26,17.22,17.25
02/05/2014,300,17.25,17.25,17.20,17.20
02/05/2014,400,17.25,17.25,17.25,17.25
02/05/2014,600,17.27,17.27,17.27,17.27
02/05/2014,800,17.22,17.22,17.20,17.20
02/05/2014,1500,17.25,17.25,17.20,17.21
02/05/2014,1600,17.21,17.25,17.20,17.25
02/05/2014,1700,17.25,17.28,17.22,17.27
02/05/2014,1800,17.27,17.27,17.23,17.23
02/05/2014,1900,17.23,17.24,17.20,17.21
02/05/2014,2000,17.24,17.25,17.21,17.22
02/05/2014,2015,17.22,17.23,17.21,17.22
02/06/2014,300,17.22,17.22,17.22,17.22
02/06/2014,500,17.25,17.25,17.25,17.25
02/06/2014,1000,17.26,17.26,17.26,17.26
02/06/2014,1300,17.25,17.30,17.25,17.30
02/06/2014,1400,17.23,17.23,17.23,17.23
02/06/2014,1500,17.25,17.25,17.25,17.25
02/06/2014,1600,17.26,17.26,17.23,17.23
02/06/2014,1700,17.25,17.27,17.23,17.25
02/06/2014,1800,17.24,17.26,17.23,17.25
02/06/2014,1900,17.23,17.27,17.23,17.24
02/06/2014,2000,17.24,17.25,17.23,17.23
02/06/2014,2015,17.25,17.29,17.23,17.27
02/07/2014,300,17.29,17.29,17.28,17.28
02/07/2014,900,17.29,17.29,17.29,17.29
02/07/2014,1500,17.30,17.32,17.30,17.32
02/07/2014,1600,17.32,17.34,17.32,17.33
02/07/2014,1700,17.33,17.34,17.30,17.30
02/07/2014,1800,17.30,17.32,17.29,17.29
02/07/2014,1900,17.30,17.30,17.26,17.29
02/07/2014,2000,17.29,17.30,17.25,17.25
02/07/2014,2015,17.25,17.26,17.22,17.24
02/10/2014,800,17.25,17.30,17.25,17.30
02/10/2014,900,17.30,17.30,17.30,17.30
02/10/2014,1300,17.27,17.27,17.27,17.27
02/10/2014,1600,17.25,17.29,17.25,17.29
02/10/2014,1700,17.28,17.28,17.25,17.25
02/10/2014,1800,17.27,17.27,17.23,17.23
02/10/2014,1900,17.22,17.30,17.22,17.30
02/10/2014,2000,17.31,17.39,17.27,17.34
02/10/2014,2015,17.37,17.45,17.36,17.43
02/11/2014,300,17.41,17.45,17.41,17.45
02/11/2014,400,17.45,17.45,17.45,17.45
02/11/2014,600,17.47,17.49,17.47,17.49
02/11/2014,800,17.45,17.45,17.45,17.45
02/11/2014,900,17.45,17.45,17.45,17.45
02/11/2014,1300,17.45,17.45,17.45,17.45
02/11/2014,1400,17.45,17.45,17.41,17.41
02/11/2014,1500,17.42,17.42,17.41,17.42
02/11/2014,1600,17.45,17.57,17.45,17.50
02/11/2014,1700,17.52,17.59,17.48,17.51
02/11/2014,1800,17.55,17.55,17.50,17.50
02/11/2014,1900,17.50,17.52,17.47,17.48
02/11/2014,2000,17.52,17.52,17.45,17.45
02/11/2014,2015,17.45,17.45,17.41,17.43
02/12/2014,400,17.42,17.43,17.42,17.43
02/12/2014,600,17.40,17.40,17.39,17.39
02/12/2014,1000,17.40,17.40,17.39,17.39
02/12/2014,1300,17.40,17.43,17.40,17.43
02/12/2014,1400,17.43,17.43,17.40,17.40
02/12/2014,1600,17.43,17.43,17.42,17.43
02/12/2014,1700,17.41,17.47,17.41,17.47
02/12/2014,1800,17.50,17.52,17.47,17.52
02/12/2014,1900,17.50,17.55,17.50,17.50
02/12/2014,2000,17.50,17.54,17.50,17.54
02/12/2014,2015,17.54,17.54,17.52,17.53
02/13/2014,1000,17.54,17.54,17.54,17.54
02/13/2014,1100,17.54,17.54,17.54,17.54
02/13/2014,1400,17.52,17.52,17.52,17.52
02/13/2014,1500,17.52,17.54,17.52,17.54
02/13/2014,1600,17.53,17.54,17.53,17.54
02/13/2014,1700,17.53,17.64,17.53,17.63
02/13/2014,1800,17.61,17.67,17.61,17.67
02/13/2014,1900,17.67,17.67,17.61,17.61
02/13/2014,2000,17.61,17.61,17.56,17.61
02/13/2014,2015,17.61,17.64,17.57,17.59
02/14/2014,1100,17.59,17.59,17.59,17.59
02/14/2014,1400,17.60,17.66,17.60,17.66
02/14/2014,1500,17.65,17.65,17.65,17.65
02/14/2014,1600,17.66,17.66,17.61,17.64
02/14/2014,1700,17.61,17.61,17.58,17.60
02/14/2014,1800,17.60,17.60,17.48,17.51
02/14/2014,1900,17.48,17.48,17.48,17.48
02/14/2014,2000,17.48,17.50,17.48,17.50
02/14/2014,2015,17.50,17.56,17.48,17.50
02/18/2014,300,17.48,17.48,17.48,17.48
02/18/2014,1600,17.45,17.48,17.45,17.48
02/18/2014,1700,17.48,17.54,17.48,17.52
02/18/2014,1800,17.54,17.61,17.52,17.61
02/18/2014,1900,17.61,17.63,17.59,17.60
02/18/2014,2000,17.61,17.73,17.61,17.70
02/18/2014,2015,17.73,17.77,17.66,17.76
02/19/2014,300,17.73,17.74,17.70,17.70
02/19/2014,500,17.70,17.70,17.70,17.70
02/19/2014,1400,17.72,17.72,17.72,17.72
02/19/2014,1500,17.72,17.73,17.72,17.72
02/19/2014,1600,17.72,17.73,17.70,17.70
02/19/2014,1700,17.68,17.68,17.60,17.67
02/19/2014,1800,17.66,17.70,17.64,17.70
02/19/2014,1900,17.70,17.70,17.68,17.68
02/19/2014,2000,17.66,17.70,17.64,17.70
02/19/2014,2015,17.70,17.73,17.67,17.67
02/20/2014,300,17.70,17.70,17.70,17.70
02/20/2014,500,17.68,17.68,17.68,17.68
02/20/2014,900,17.69,17.69,17.69,17.69
02/20/2014,1000,17.69,17.69,17.69,17.69
02/20/2014,1200,17.69,17.69,17.65,17.65
02/20/2014,1300,17.68,17.68,17.68,17.68
02/20/2014,1400,17.68,17.68,17.68,17.68
02/20/2014,1500,17.68,17.70,17.68,17.70
02/20/2014,1600,17.70,17.74,17.70,17.72
02/20/2014,1700,17.70,17.73,17.63,17.63
02/20/2014,1800,17.65,17.73,17.64,17.73
02/20/2014,1900,17.73,17.74,17.71,17.74
02/20/2014,2000,17.73,17.77,17.73,17.75
02/20/2014,2015,17.68,17.70,17.66,17.66
02/21/2014,300,17.66,17.66,17.66,17.66
02/21/2014,500,17.65,17.65,17.65,17.65
02/21/2014,1100,17.66,17.66,17.66,17.66
02/21/2014,1500,17.64,17.64,17.64,17.64
02/21/2014,1600,17.64,17.64,17.63,17.64
02/21/2014,1700,17.65,17.73,17.58,17.73
02/21/2014,1800,17.73,17.73,17.70,17.73
02/21/2014,1900,17.73,17.74,17.68,17.72
02/21/2014,2000,17.73,17.74,17.73,17.73
02/21/2014,2015,17.71,17.71,17.59,17.60
02/24/2014,700,17.66,17.66,17.61,17.61
02/24/2014,1500,17.70,17.73,17.70,17.73
02/24/2014,1600,17.73,17.77,17.72,17.77
02/24/2014,1700,17.77,17.88,17.77,17.86
02/24/2014,1800,17.86,17.86,17.83,17.83
02/24/2014,1900,17.86,17.86,17.79,17.79
02/24/2014,2000,17.77,17.95,17.77,17.90
02/24/2014,2015,17.90,17.95,17.89,17.94
02/25/2014,300,17.92,17.93,17.90,17.93
02/25/2014,400,17.92,17.92,17.92,17.92
02/25/2014,600,17.93,17.93,17.93,17.93
02/25/2014,700,17.93,17.93,17.93,17.93
02/25/2014,800,17.93,17.93,17.93,17.93
02/25/2014,900,17.93,17.93,17.93,17.93
02/25/2014,1100,17.93,17.94,17.93,17.94
02/25/2014,1400,17.93,17.93,17.92,17.92
02/25/2014,1500,17.94,17.95,17.94,17.95
02/25/2014,1600,17.93,17.98,17.93,17.96
02/25/2014,1700,17.97,18.00,17.93,17.97
02/25/2014,1800,17.98,17.98,17.81,17.86
02/25/2014,1900,17.86,17.86,17.70,17.70
02/25/2014,2000,17.68,17.70,17.68,17.70
02/25/2014,2015,17.67,17.68,17.65,17.65
02/26/2014,300,17.60,17.62,17.50,17.50
02/26/2014,400,17.59,17.59,17.59,17.59
02/26/2014,500,17.54,17.54,17.54,17.54
02/26/2014,600,17.54,17.55,17.54,17.55
02/26/2014,900,17.56,17.56,17.56,17.56
02/26/2014,1000,17.59,17.64,17.51,17.51
02/26/2014,1100,17.61,17.64,17.61,17.64
02/26/2014,1500,17.65,17.65,17.64,17.64
02/26/2014,1700,17.55,17.57,17.48,17.49
02/26/2014,1800,17.49,17.49,17.45,17.45
02/26/2014,1900,17.45,17.50,17.45,17.48
02/26/2014,2000,17.48,17.50,17.48,17.50
02/26/2014,2015,17.50,17.52,17.48,17.52
02/27/2014,300,17.50,17.53,17.48,17.53
02/27/2014,800,17.50,17.50,17.50,17.50
02/27/2014,900,17.50,17.50,17.48,17.48
02/27/2014,1100,17.50,17.50,17.50,17.50
02/27/2014,1200,17.50,17.50,17.50,17.50
02/27/2014,1500,17.50,17.53,17.50,17.53
02/27/2014,1600,17.54,17.60,17.54,17.60
02/27/2014,1700,17.59,17.61,17.56,17.61
02/27/2014,1800,17.62,17.65,17.61,17.63
02/27/2014,1900,17.63,17.65,17.61,17.61
02/27/2014,2000,17.61,17.63,17.52,17.52
02/27/2014,2015,17.52,17.59,17.50,17.54
02/28/2014,300,17.55,17.55,17.55,17.55
02/28/2014,400,17.55,17.55,17.53,17.53
02/28/2014,500,17.57,17.57,17.57,17.57
02/28/2014,1000,17.60,17.62,17.60,17.62
02/28/2014,1300,17.59,17.59,17.59,17.59
02/28/2014,1400,17.59,17.59,17.59,17.59
02/28/2014,1500,17.61,17.61,17.61,17.61
02/28/2014,1600,17.59,17.64,17.59,17.64
02/28/2014,1700,17.64,17.65,17.57,17.57
02/28/2014,1800,17.61,17.64,17.59,17.64
02/28/2014,1900,17.65,17.65,17.61,17.64
02/28/2014,2000,17.64,17.64,17.61,17.61
02/28/2014,2015,17.59,17.59,17.48,17.53
03/03/2014,300,17.59,17.59,17.57,17.57
03/03/2014,400,17.52,17.52,17.50,17.50
03/03/2014,900,17.50,17.56,17.50,17.56
03/03/2014,1100,17.54,17.54,17.54,17.54
03/03/2014,1300,17.54,17.54,17.52,17.52
03/03/2014,1400,17.52,17.53,17.52,17.53
03/03/2014,1500,17.52,17.52,17.45,17.45
03/03/2014,1600,17.49,17.52,17.48,17.52
03/03/2014,1700,17.48,17.56,17.47,17.53
03/03/2014,1800,17.50,17.51,17.45,17.45
03/03/2014,1900,17.45,17.45,17.14,17.24
03/03/2014,2000,17.23,17.29,17.22,17.25
03/03/2014,2015,17.27,17.30,17.25,17.30
03/04/2014,300,17.31,17.31,17.26,17.31
03/04/2014,400,17.34,17.34,17.30,17.30
03/04/2014,800,17.32,17.32,17.32,17.32
03/04/2014,1100,17.31,17.31,17.31,17.31
03/04/2014,1300,17.29,17.29,17.25,17.25
03/04/2014,1500,17.25,17.25,17.25,17.25
03/04/2014,1600,17.27,17.33,17.25,17.33
03/04/2014,1700,17.33,17.36,17.32,17.32
03/04/2014,1800,17.32,17.34,17.30,17.30
03/04/2014,1900,17.30,17.32,17.30,17.31
03/04/2014,2000,17.34,17.34,17.30,17.30
03/04/2014,2015,17.30,17.33,17.28,17.32
03/05/2014,1100,17.30,17.36,17.29,17.36
03/05/2014,1400,17.34,17.34,17.34,17.34
03/05/2014,1500,17.31,17.31,17.31,17.31
03/05/2014,1600,17.30,17.30,17.24,17.29
03/05/2014,1700,17.27,17.31,17.23,17.23
03/05/2014,1800,17.23,17.23,17.15,17.16
03/05/2014,1900,17.16,17.19,17.09,17.09
03/05/2014,2000,17.09,17.16,17.09,17.12
03/05/2014,2015,17.15,17.15,17.12,17.12
03/06/2014,300,17.13,17.15,17.12,17.13
03/06/2014,400,17.14,17.14,17.14,17.14
03/06/2014,500,17.13,17.13,17.13,17.13
03/06/2014,800,17.13,17.13,17.11,17.11
03/06/2014,900,17.11,17.11,17.11,17.11
03/06/2014,1000,17.14,17.14,17.11,17.11
03/06/2014,1100,17.11,17.11,17.11,17.11
03/06/2014,1500,17.16,17.16,17.11,17.14
03/06/2014,1600,17.11,17.23,17.11,17.19
03/06/2014,1700,17.20,17.30,17.20,17.25
03/06/2014,1800,17.25,17.26,17.14,17.14
03/06/2014,1900,17.16,17.20,17.14,17.16
03/06/2014,2000,17.18,17.18,17.14,17.14
03/06/2014,2015,17.14,17.18,17.14,17.15
03/07/2014,300,17.19,17.19,17.18,17.18
03/07/2014,400,17.18,17.22,17.18,17.22
03/07/2014,800,17.22,17.22,17.22,17.22
03/07/2014,900,17.22,17.22,17.22,17.22
03/07/2014,1200,17.20,17.20,17.20,17.20
03/07/2014,1300,17.20,17.21,17.20,17.21
03/07/2014,1400,17.22,17.22,17.22,17.22
03/07/2014,1500,17.22,17.22,17.20,17.20
03/07/2014,1600,17.23,17.25,17.23,17.25
03/07/2014,1700,17.20,17.20,17.14,17.16
03/07/2014,1800,17.18,17.18,17.15,17.16
03/07/2014,1900,17.15,17.18,17.15,17.16
03/07/2014,2000,17.16,17.21,17.16,17.16
03/07/2014,2015,17.16,17.22,17.16,17.20
03/10/2014,1000,17.20,17.20,17.15,17.19
03/10/2014,1300,17.19,17.19,17.19,17.19
03/10/2014,1500,17.18,17.22,17.16,17.22
03/10/2014,1600,17.16,17.16,17.15,17.15
03/10/2014,1700,17.14,17.16,17.10,17.14
03/10/2014,1800,17.14,17.16,17.14,17.14
03/10/2014,1900,17.14,17.15,17.09,17.10
03/10/2014,2000,17.10,17.13,17.09,17.09
03/10/2014,2015,17.11,17.11,17.09,17.09
03/11/2014,300,17.15,17.15,17.15,17.15
03/11/2014,500,17.15,17.15,17.15,17.15
03/11/2014,800,17.11,17.11,17.11,17.11
03/11/2014,1400,17.11,17.11,17.11,17.11
03/11/2014,1500,17.11,17.13,17.11,17.13
03/11/2014,1600,17.11,17.22,17.11,17.20
03/11/2014,1700,17.20,17.32,17.20,17.24
03/11/2014,1800,17.22,17.22,17.16,17.16
03/11/2014,1900,17.16,17.21,17.15,17.16
03/11/2014,2000,17.16,17.25,17.16,17.20
03/11/2014,2015,17.20,17.27,17.20,17.27
03/12/2014,300,17.26,17.27,17.19,17.19
03/12/2014,400,17.23,17.23,17.23,17.23
03/12/2014,600,17.23,17.23,17.23,17.23
03/12/2014,1100,17.25,17.27,17.25,17.27
03/12/2014,1500,17.23,17.23,17.21,17.21
03/12/2014,1600,17.18,17.20,17.15,17.16
03/12/2014,1700,17.16,17.20,17.16,17.18
03/12/2014,1800,17.17,17.18,17.13,17.14
03/12/2014,1900,17.14,17.18,17.13,17.14
03/12/2014,2000,17.14,17.20,17.14,17.16
03/12/2014,2015,17.16,17.16,17.14,17.14
03/13/2014,300,17.18,17.18,17.18,17.18
03/13/2014,600,17.18,17.18,17.18,17.18
03/13/2014,1000,17.18,17.18,17.18,17.18
03/13/2014,1100,17.16,17.16,17.16,17.16
03/13/2014,1200,17.18,17.18,17.18,17.18
03/13/2014,1500,17.18,17.23,17.18,17.23
03/13/2014,1600,17.23,17.23,17.17,17.18
03/13/2014,1700,17.17,17.18,17.14,17.16
03/13/2014,1800,17.16,17.17,17.14,17.14
03/13/2014,1900,17.14,17.14,17.10,17.11
03/13/2014,2000,17.11,17.11,17.11,17.11
03/13/2014,2015,17.11,17.11,17.10,17.10
03/14/2014,300,17.09,17.09,17.09,17.09
03/14/2014,400,17.11,17.11,17.11,17.11
03/14/2014,500,17.12,17.12,17.12,17.12
03/14/2014,900,17.11,17.11,17.11,17.11
03/14/2014,1100,17.12,17.12,17.12,17.12
03/14/2014,1200,17.11,17.11,17.11,17.11
03/14/2014,1300,17.10,17.10,17.10,17.10
03/14/2014,1600,17.11,17.18,17.10,17.14
03/14/2014,1700,17.16,17.17,17.11,17.11
03/14/2014,1800,17.11,17.12,17.09,17.11
03/14/2014,1900,17.11,17.15,17.11,17.15
03/14/2014,2000,17.14,17.17,17.14,17.14
03/14/2014,2015,17.16,17.26,17.16,17.26
03/17/2014,300,17.24,17.26,17.18,17.18
03/17/2014,1000,17.23,17.23,17.19,17.19
03/17/2014,1600,17.25,17.32,17.25,17.32
03/17/2014,1700,17.32,17.43,17.32,17.40
03/17/2014,1800,17.38,17.41,17.34,17.36
03/17/2014,1900,17.36,17.39,17.36,17.37
03/17/2014,2000,17.36,17.39,17.34,17.39
03/17/2014,2015,17.38,17.40,17.37,17.40
03/18/2014,300,17.39,17.39,17.39,17.39
03/18/2014,500,17.32,17.32,17.31,17.32
03/18/2014,600,17.32,17.32,17.32,17.32
03/18/2014,700,17.37,17.39,17.37,17.39
03/18/2014,900,17.38,17.38,17.38,17.38
03/18/2014,1400,17.36,17.36,17.35,17.35
03/18/2014,1500,17.37,17.41,17.37,17.38
03/18/2014,1600,17.41,17.41,17.32,17.34
03/18/2014,1700,17.35,17.36,17.32,17.33
03/18/2014,1800,17.33,17.43,17.33,17.40
03/18/2014,1900,17.39,17.39,17.31,17.39
03/18/2014,2000,17.39,17.39,17.27,17.32
03/18/2014,2015,17.32,17.32,17.28,17.28
03/19/2014,1200,17.33,17.33,17.33,17.33
03/19/2014,1300,17.34,17.34,17.34,17.34
03/19/2014,1400,17.34,17.34,17.34,17.34
03/19/2014,1600,17.35,17.36,17.34,17.36
03/19/2014,1700,17.34,17.38,17.34,17.38
03/19/2014,1800,17.38,17.41,17.38,17.41
03/19/2014,1900,17.40,17.41,17.38,17.41
03/19/2014,2000,17.40,17.41,17.39,17.40
03/19/2014,2015,17.39,17.41,17.39,17.41
03/20/2014,300,17.39,17.39,17.39,17.39
03/20/2014,600,17.39,17.39,17.39,17.39
03/20/2014,1000,17.40,17.44,17.40,17.44
03/20/2014,1100,17.44,17.44,17.44,17.44
03/20/2014,1200,17.42,17.42,17.42,17.42
03/20/2014,1300,17.43,17.43,17.42,17.42
03/20/2014,1600,17.45,17.46,17.34,17.43
03/20/2014,1700,17.40,17.48,17.40,17.43
03/20/2014,1800,17.44,17.48,17.39,17.39
03/20/2014,1900,17.43,17.45,17.40,17.45
03/20/2014,2000,17.40,17.45,17.40,17.43
03/20/2014,2015,17.43,17.45,17.43,17.44
03/21/2014,300,17.44,17.44,17.44,17.44
03/21/2014,400,17.43,17.43,17.43,17.43
03/21/2014,1200,17.46,17.47,17.46,17.47
03/21/2014,1300,17.47,17.48,17.47,17.48
03/21/2014,1400,17.48,17.48,17.46,17.46
03/21/2014,1600,17.47,17.47,17.31,17.32
03/21/2014,1700,17.32,17.34,17.20,17.34
03/21/2014,1800,17.34,17.36,17.32,17.34
03/21/2014,1900,17.33,17.36,17.33,17.35
03/21/2014,2000,17.35,17.39,17.34,17.34
03/21/2014,2015,17.39,17.39,17.29,17.29
03/24/2014,300,17.27,17.36,17.27,17.28
03/24/2014,600,17.29,17.29,17.29,17.29
03/24/2014,800,17.32,17.32,17.32,17.32
03/24/2014,1300,17.29,17.29,17.29,17.29
03/24/2014,1400,17.29,17.29,17.29,17.29
03/24/2014,1600,17.31,17.32,17.30,17.31
03/24/2014,1700,17.33,17.38,17.32,17.38
03/24/2014,1800,17.39,17.42,17.34,17.39
03/24/2014,1900,17.40,17.41,17.34,17.41
03/24/2014,2000,17.41,17.43,17.39,17.42
03/24/2014,2015,17.40,17.41,17.40,17.41
03/25/2014,400,17.39,17.39,17.35,17.35
03/25/2014,500,17.40,17.40,17.40,17.40
03/25/2014,700,17.41,17.41,17.41,17.41
03/25/2014,1300,17.41,17.43,17.41,17.43
03/25/2014,1600,17.40,17.40,17.32,17.32
03/25/2014,1700,17.33,17.34,17.24,17.33
03/25/2014,1800,17.33,17.34,17.31,17.31
03/25/2014,1900,17.31,17.31,17.23,17.23
03/25/2014,2000,17.23,17.32,17.22,17.28
03/25/2014,2015,17.25,17.25,17.22,17.23
03/26/2014,600,17.25,17.25,17.23,17.23
03/26/2014,700,17.26,17.26,17.26,17.26
03/26/2014,1100,17.25,17.25,17.24,17.24
03/26/2014,1400,17.25,17.25,17.24,17.24
03/26/2014,1500,17.24,17.24,17.24,17.24
03/26/2014,1700,17.23,17.23,17.15,17.20
03/26/2014,1800,17.22,17.27,17.21,17.27
03/26/2014,1900,17.27,17.27,17.23,17.27
03/26/2014,2000,17.27,17.29,17.25,17.27
03/26/2014,2015,17.27,17.29,17.25,17.25
03/27/2014,1700,17.25,17.34,17.25,17.31
03/27/2014,1800,17.32,17.35,17.32,17.35
03/27/2014,1900,17.34,17.34,17.32,17.34
03/27/2014,2000,17.34,17.35,17.34,17.35
03/27/2014,2015,17.35,17.38,17.34,17.38
03/28/2014,500,17.31,17.31,17.31,17.31
03/28/2014,1100,17.36,17.36,17.36,17.36
03/28/2014,1300,17.36,17.36,17.36,17.36
03/28/2014,1600,17.34,17.36,17.34,17.36
03/28/2014,1700,17.34,17.39,17.32,17.37
03/28/2014,1800,17.37,17.41,17.36,17.41
03/28/2014,1900,17.37,17.41,17.37,17.41
03/28/2014,2000,17.41,17.41,17.38,17.40
03/28/2014,2015,17.39,17.41,17.39,17.40
03/31/2014,400,17.36,17.36,17.36,17.36
03/31/2014,600,17.38,17.40,17.38,17.40
03/31/2014,1000,17.40,17.40,17.40,17.40
03/31/2014,1200,17.38,17.38,17.38,17.38
03/31/2014,1300,17.38,17.38,17.38,17.38
03/31/2014,1400,17.36,17.36,17.36,17.36
03/31/2014,1500,17.38,17.38,17.38,17.38
03/31/2014,1600,17.39,17.40,17.39,17.39
03/31/2014,1700,17.39,17.58,17.38,17.55
03/31/2014,1800,17.55,17.59,17.40,17.53
03/31/2014,1900,17.54,17.57,17.38,17.57
03/31/2014,2000,17.54,17.55,17.44,17.52
03/31/2014,2015,17.50,17.52,17.44,17.50
04/01/2014,400,17.48,17.48,17.48,17.48
04/01/2014,800,17.48,17.48,17.48,17.48
04/01/2014,1100,17.47,17.47,17.47,17.47
04/01/2014,1300,17.45,17.45,17.45,17.45
04/01/2014,1500,17.41,17.41,17.41,17.41
04/01/2014,1600,17.43,17.45,17.36,17.45
04/01/2014,1700,17.45,17.57,17.41,17.52
04/01/2014,1800,17.56,17.57,17.52,17.57
04/01/2014,1900,17.57,17.59,17.52,17.58
04/01/2014,2000,17.57,17.58,17.54,17.58
04/01/2014,2015,17.57,17.59,17.54,17.59
04/02/2014,300,17.57,17.58,17.53,17.58
04/02/2014,1100,17.57,17.58,17.57,17.58
04/02/2014,1500,17.57,17.57,17.57,17.57
04/02/2014,1600,17.57,17.57,17.57,17.57
04/02/2014,1700,17.55,17.57,17.53,17.57
04/02/2014,1800,17.57,17.57,17.51,17.56
04/02/2014,1900,17.56,17.57,17.53,17.57
04/02/2014,2000,17.56,17.58,17.56,17.58
04/02/2014,2015,17.58,17.58,17.54,17.54
04/03/2014,600,17.50,17.50,17.49,17.50
04/03/2014,900,17.51,17.51,17.50,17.50
04/03/2014,1000,17.54,17.54,17.54,17.54
04/03/2014,1500,17.54,17.55,17.54,17.55
04/03/2014,1600,17.51,17.53,17.51,17.53
04/03/2014,1700,17.55,17.57,17.54,17.56
04/03/2014,1800,17.57,17.63,17.55,17.60
04/03/2014,1900,17.59,17.60,17.55,17.59
04/03/2014,2000,17.59,17.60,17.57,17.60
04/03/2014,2015,17.59,17.59,17.57,17.59
04/04/2014,300,17.56,17.56,17.56,17.56
04/04/2014,400,17.57,17.59,17.57,17.58
04/04/2014,1500,17.56,17.58,17.56,17.58
04/04/2014,1600,17.57,17.57,17.54,17.57
04/04/2014,1700,17.56,17.57,17.54,17.57
04/04/2014,1800,17.57,17.61,17.56,17.60
04/04/2014,1900,17.61,17.62,17.57,17.62
04/04/2014,2000,17.61,17.68,17.61,17.68
04/04/2014,2015,17.65,17.65,17.65,17.65
04/07/2014,900,17.61,17.61,17.61,17.61
04/07/2014,1300,17.61,17.61,17.61,17.61
04/07/2014,1400,17.61,17.61,17.57,17.57
04/07/2014,1500,17.57,17.57,17.57,17.57
04/07/2014,1600,17.51,17.55,17.41,17.48
04/07/2014,1700,17.48,17.50,17.44,17.46
04/07/2014,1800,17.45,17.55,17.43,17.54
04/07/2014,1900,17.54,17.55,17.47,17.48
04/07/2014,2000,17.48,17.52,17.45,17.52
04/07/2014,2015,17.48,17.48,17.47,17.47
04/08/2014,300,17.45,17.45,17.45,17.45
04/08/2014,400,17.47,17.47,17.47,17.47
04/08/2014,1100,17.46,17.46,17.46,17.46
04/08/2014,1200,17.45,17.45,17.45,17.45
04/08/2014,1300,17.44,17.44,17.44,17.44
04/08/2014,1400,17.44,17.50,17.44,17.50
04/08/2014,1600,17.46,17.46,17.46,17.46
04/08/2014,1700,17.43,17.44,17.39,17.43
04/08/2014,1800,17.45,17.48,17.43,17.48
04/08/2014,1900,17.48,17.52,17.48,17.50
04/08/2014,2000,17.50,17.51,17.47,17.50
04/08/2014,2015,17.48,17.48,17.45,17.45
04/09/2014,1000,17.47,17.51,17.47,17.51
04/09/2014,1600,17.46,17.50,17.46,17.48
04/09/2014,1700,17.45,17.52,17.45,17.52
04/09/2014,1800,17.52,17.57,17.52,17.55
04/09/2014,1900,17.56,17.56,17.50,17.55
04/09/2014,2000,17.54,17.55,17.48,17.48
04/09/2014,2015,17.48,17.48,17.39,17.39
04/10/2014,300,17.39,17.43,17.39,17.43
04/10/2014,400,17.43,17.43,17.43,17.43
04/10/2014,1100,17.43,17.43,17.42,17.42
04/10/2014,1400,17.41,17.41,17.40,17.40
04/10/2014,1600,17.40,17.43,17.39,17.43
04/10/2014,1700,17.41,17.52,17.41,17.48
04/10/2014,1800,17.48,17.50,17.48,17.50
04/10/2014,1900,17.50,17.52,17.48,17.50
04/10/2014,2000,17.48,17.53,17.48,17.53
04/10/2014,2015,17.47,17.54,17.47,17.54
04/11/2014,300,17.47,17.47,17.42,17.42
04/11/2014,500,17.50,17.50,17.50,17.50
04/11/2014,900,17.50,17.50,17.50,17.50
04/11/2014,1200,17.50,17.52,17.50,17.52
04/11/2014,1500,17.52,17.52,17.52,17.52
04/11/2014,1600,17.52,17.53,17.51,17.51
04/11/2014,1700,17.53,17.61,17.53,17.61
04/11/2014,1800,17.61,17.61,17.56,17.57
04/11/2014,1900,17.59,17.59,17.51,17.54
04/11/2014,2000,17.52,17.56,17.52,17.55
04/11/2014,2015,17.52,17.56,17.49,17.56
04/14/2014,300,17.59,17.59,17.55,17.55
04/14/2014,900,17.55,17.55,17.55,17.55
04/14/2014,1300,17.55,17.55,17.55,17.55
04/14/2014,1400,17.54,17.54,17.53,17.53
04/14/2014,1500,17.52,17.52,17.45,17.45
04/14/2014,1600,17.45,17.47,17.41,17.45
04/14/2014,1700,17.43,17.53,17.42,17.51
04/14/2014,1800,17.47,17.47,17.40,17.41
04/14/2014,1900,17.41,17.45,17.36,17.38
04/14/2014,2000,17.38,17.38,17.32,17.35
04/14/2014,2015,17.34,17.34,17.29,17.31
04/15/2014,300,17.38,17.38,17.38,17.38
04/15/2014,400,17.30,17.30,17.29,17.29
04/15/2014,700,17.29,17.29,17.29,17.29
04/15/2014,800,17.29,17.29,17.29,17.29
04/15/2014,900,17.29,17.31,17.29,17.31
04/15/2014,1100,17.27,17.27,17.25,17.25
04/15/2014,1400,17.27,17.27,17.27,17.27
04/15/2014,1500,17.33,17.36,17.33,17.36
04/15/2014,1600,17.32,17.37,17.31,17.32
04/15/2014,1700,17.36,17.40,17.33,17.36
04/15/2014,1800,17.33,17.33,17.27,17.30
04/15/2014,1900,17.32,17.34,17.29,17.29
04/15/2014,2000,17.29,17.30,17.25,17.27
04/15/2014,2015,17.27,17.30,17.27,17.30
04/16/2014,300,17.26,17.26,17.26,17.26
04/16/2014,1500,17.29,17.32,17.29,17.32
04/16/2014,1600,17.32,17.32,17.27,17.27
04/16/2014,1700,17.30,17.34,17.27,17.32
04/16/2014,1800,17.32,17.34,17.27,17.31
04/16/2014,1900,17.31,17.34,17.25,17.30
04/16/2014,2000,17.29,17.32,17.23,17.23
04/16/2014,2015,17.23,17.28,17.23,17.28
04/17/2014,300,17.30,17.32,17.30,17.32
04/17/2014,900,17.32,17.34,17.32,17.34
04/17/2014,1400,17.27,17.27,17.27,17.27
04/17/2014,1500,17.32,17.38,17.32,17.38
04/17/2014,1600,17.36,17.41,17.34,17.38
04/17/2014,1700,17.34,17.35,17.29,17.29
04/17/2014,1800,17.29,17.32,17.24,17.26
04/17/2014,1900,17.25,17.28,17.20,17.20
04/17/2014,2000,17.20,17.23,17.20,17.21
04/17/2014,2015,17.21,17.24,17.21,17.24
04/21/2014,300,17.22,17.22,17.22,17.22
04/21/2014,1600,17.23,17.23,17.20,17.20
04/21/2014,1700,17.20,17.20,17.09,17.10
04/21/2014,1800,17.09,17.09,16.97,16.98
04/21/2014,1900,16.98,17.07,16.98,17.07
04/21/2014,2000,17.06,17.09,17.04,17.09
04/21/2014,2015,17.07,17.09,17.06,17.08
04/22/2014,300,17.07,17.08,17.07,17.07
04/22/2014,800,17.07,17.07,17.07,17.07
04/22/2014,900,17.07,17.07,17.07,17.07
04/22/2014,1500,17.11,17.11,17.11,17.11
04/22/2014,1600,17.08,17.13,17.08,17.13
04/22/2014,1700,17.13,17.15,17.10,17.10
04/22/2014,1800,17.10,17.13,17.05,17.05
04/22/2014,1900,17.05,17.09,17.04,17.04
04/22/2014,2000,17.04,17.09,17.04,17.05
04/22/2014,2015,17.07,17.09,17.05,17.07
04/23/2014,500,17.13,17.13,17.13,17.13
04/23/2014,900,17.10,17.10,17.10,17.10
04/23/2014,1000,17.10,17.10,17.10,17.10
04/23/2014,1200,17.11,17.13,17.07,17.13
04/23/2014,1300,17.09,17.09,17.09,17.09
04/23/2014,1500,17.09,17.09,17.09,17.09
04/23/2014,1600,17.09,17.12,17.09,17.12
04/23/2014,1700,17.07,17.13,17.07,17.07
04/23/2014,1800,17.10,17.10,17.06,17.06
04/23/2014,1900,17.06,17.09,17.05,17.09
04/23/2014,2000,17.09,17.13,17.09,17.11
04/23/2014,2015,17.13,17.14,17.11,17.14
04/24/2014,300,17.14,17.14,17.14,17.14
04/24/2014,400,17.16,17.20,17.16,17.18
04/24/2014,500,17.18,17.20,17.18,17.20
04/24/2014,900,17.18,17.22,17.18,17.22
04/24/2014,1100,17.18,17.23,17.16,17.23
04/24/2014,1600,17.20,17.20,17.20,17.20
04/24/2014,1700,17.19,17.20,17.16,17.16
04/24/2014,1800,17.16,17.20,17.16,17.20
04/24/2014,1900,17.20,17.22,17.19,17.22
04/24/2014,2000,17.20,17.20,17.20,17.20
04/24/2014,2015,17.23,17.32,17.23,17.31
04/25/2014,300,17.28,17.28,17.28,17.28
04/25/2014,500,17.29,17.29,17.29,17.29
04/25/2014,900,17.29,17.30,17.29,17.30
04/25/2014,1000,17.32,17.32,17.32,17.32
04/25/2014,1400,17.31,17.31,17.31,17.31
04/25/2014,1600,17.30,17.31,17.27,17.27
04/25/2014,1700,17.27,17.31,17.27,17.27
04/25/2014,1800,17.25,17.25,17.23,17.23
04/25/2014,1900,17.25,17.25,17.23,17.25
04/25/2014,2000,17.25,17.27,17.25,17.25
04/25/2014,2015,17.29,17.31,17.29,17.31
04/28/2014,300,17.25,17.27,17.25,17.27
04/28/2014,600,17.23,17.23,17.23,17.23
04/28/2014,800,17.22,17.22,17.22,17.22
04/28/2014,900,17.24,17.24,17.24,17.24
04/28/2014,1200,17.25,17.25,17.25,17.25
04/28/2014,1600,17.22,17.26,17.22,17.26
04/28/2014,1700,17.27,17.28,17.26,17.26
04/28/2014,1800,17.26,17.29,17.21,17.21
04/28/2014,1900,17.23,17.27,17.22,17.22
04/28/2014,2000,17.27,17.27,17.22,17.25
04/28/2014,2015,17.25,17.25,17.20,17.20
04/29/2014,300,17.19,17.19,17.19,17.19
04/29/2014,400,17.19,17.19,17.19,17.19
04/29/2014,900,17.18,17.19,17.18,17.19
04/29/2014,1200,17.20,17.20,17.20,17.20
04/29/2014,1400,17.20,17.20,17.20,17.20
04/29/2014,1600,17.20,17.25,17.20,17.24
04/29/2014,1700,17.25,17.28,17.21,17.26
04/29/2014,1800,17.30,17.33,17.27,17.32
04/29/2014,1900,17.32,17.36,17.29,17.34
04/29/2014,2000,17.34,17.35,17.31,17.35
04/29/2014,2015,17.36,17.40,17.34,17.40
04/30/2014,300,17.41,17.41,17.38,17.38
04/30/2014,700,17.36,17.36,17.36,17.36
04/30/2014,900,17.36,17.36,17.36,17.36
04/30/2014,1000,17.38,17.38,17.38,17.38
04/30/2014,1500,17.36,17.36,17.36,17.36
04/30/2014,1600,17.36,17.36,17.32,17.32
04/30/2014,1700,17.32,17.36,17.32,17.34
04/30/2014,1800,17.34,17.36,17.32,17.36
04/30/2014,1900,17.37,17.43,17.37,17.40
04/30/2014,2000,17.39,17.39,17.34,17.38
04/30/2014,2015,17.39,17.42,17.35,17.42
05/01/2014,300,17.41,17.41,17.41,17.41
05/01/2014,600,17.41,17.41,17.41,17.41
05/01/2014,900,17.40,17.40,17.40,17.40
05/01/2014,1200,17.39,17.39,17.39,17.39
05/01/2014,1300,17.39,17.39,17.39,17.39
05/01/2014,1400,17.39,17.40,17.39,17.39
05/01/2014,1500,17.37,17.39,17.36,17.39
05/01/2014,1600,17.36,17.36,17.32,17.36
05/01/2014,1700,17.36,17.38,17.33,17.38
05/01/2014,1800,17.37,17.39,17.34,17.39
05/01/2014,1900,17.39,17.40,17.32,17.32
05/01/2014,2000,17.37,17.39,17.34,17.36
05/01/2014,2015,17.37,17.38,17.34,17.34
05/02/2014,300,17.34,17.34,17.34,17.34
05/02/2014,600,17.34,17.34,17.34,17.34
05/02/2014,700,17.31,17.31,17.29,17.29
05/02/2014,800,17.25,17.25,17.25,17.25
05/02/2014,1000,17.33,17.33,17.33,17.33
05/02/2014,1400,17.33,17.33,17.31,17.31
05/02/2014,1500,17.34,17.34,17.34,17.34
05/02/2014,1600,17.33,17.33,17.29,17.29
05/02/2014,1700,17.28,17.29,17.27,17.28
05/02/2014,1800,17.28,17.28,17.22,17.23
05/02/2014,1900,17.25,17.29,17.23,17.28
05/02/2014,2000,17.29,17.34,17.27,17.33
05/02/2014,2015,17.32,17.34,17.32,17.34
05/05/2014,300,17.31,17.31,17.31,17.31
05/05/2014,1600,17.27,17.31,17.27,17.31
05/05/2014,1700,17.29,17.32,17.26,17.29
05/05/2014,1800,17.32,17.36,17.29,17.34
05/05/2014,1900,17.35,17.38,17.35,17.38
05/05/2014,2000,17.38,17.39,17.36,17.39
05/05/2014,2015,17.36,17.37,17.34,17.34
05/06/2014,300,17.34,17.36,17.34,17.36
05/06/2014,500,17.35,17.35,17.35,17.35
05/06/2014,1100,17.36,17.36,17.35,17.35
05/06/2014,1500,17.36,17.36,17.36,17.36
05/06/2014,1600,17.36,17.36,17.34,17.36
05/06/2014,1700,17.34,17.39,17.34,17.38
05/06/2014,1800,17.38,17.39,17.37,17.39
05/06/2014,1900,17.38,17.43,17.37,17.41
05/06/2014,2000,17.40,17.42,17.39,17.39
05/06/2014,2015,17.40,17.40,17.39,17.40
05/07/2014,1600,17.40,17.43,17.39,17.43
05/07/2014,1700,17.41,17.44,17.41,17.43
05/07/2014,1800,17.43,17.43,17.40,17.42
05/07/2014,1900,17.41,17.43,17.40,17.43
05/07/2014,2000,17.41,17.43,17.40,17.41
05/07/2014,2015,17.39,17.39,17.38,17.39
05/08/2014,400,17.37,17.37,17.37,17.37
05/08/2014,500,17.35,17.39,17.34,17.34
05/08/2014,700,17.37,17.37,17.37,17.37
05/08/2014,900,17.38,17.38,17.38,17.38
05/08/2014,1100,17.38,17.39,17.35,17.35
05/08/2014,1500,17.37,17.37,17.37,17.37
05/08/2014,1600,17.38,17.38,17.38,17.38
05/08/2014,1700,17.36,17.40,17.32,17.40
05/08/2014,1800,17.38,17.39,17.34,17.34
05/08/2014,1900,17.34,17.41,17.34,17.40
05/08/2014,2000,17.40,17.40,17.35,17.38
05/08/2014,2015,17.37,17.37,17.32,17.37
05/09/2014,500,17.33,17.33,17.33,17.33
05/09/2014,1200,17.34,17.34,17.34,17.34
05/09/2014,1400,17.37,17.37,17.37,17.37
05/09/2014,1600,17.39,17.39,17.33,17.33
05/09/2014,1700,17.31,17.33,17.28,17.30
05/09/2014,1800,17.32,17.35,17.32,17.34
05/09/2014,1900,17.32,17.32,17.25,17.25
05/09/2014,2000,17.27,17.27,17.25,17.27
05/09/2014,2015,17.27,17.28,17.25,17.25
05/12/2014,900,17.27,17.27,17.27,17.27
05/12/2014,1400,17.27,17.27,17.27,17.27
05/12/2014,1500,17.27,17.27,17.27,17.27
05/12/2014,1600,17.23,17.23,17.12,17.16
05/12/2014,1700,17.16,17.16,17.14,17.16
05/12/2014,1800,17.17,17.19,17.16,17.18
05/12/2014,1900,17.18,17.18,17.18,17.18
05/12/2014,2000,17.18,17.20,17.18,17.19
05/12/2014,2015,17.18,17.18,17.16,17.16
05/13/2014,300,17.14,17.16,17.14,17.16
05/13/2014,500,17.18,17.18,17.18,17.18
05/13/2014,600,17.20,17.20,17.20,17.20
05/13/2014,1000,17.17,17.17,17.17,17.17
05/13/2014,1200,17.16,17.16,17.15,17.15
05/13/2014,1500,17.15,17.16,17.15,17.16
05/13/2014,1600,17.15,17.17,17.14,17.17
05/13/2014,1700,17.18,17.23,17.18,17.20
05/13/2014,1800,17.19,17.20,17.18,17.20
05/13/2014,1900,17.20,17.20,17.18,17.19
05/13/2014,2000,17.20,17.20,17.18,17.18
05/13/2014,2015,17.19,17.19,17.16,17.16
05/14/2014,300,17.17,17.17,17.17,17.17
05/14/2014,1500,17.18,17.18,17.18,17.18
05/14/2014,1600,17.18,17.20,17.17,17.17
05/14/2014,1700,17.19,17.19,17.15,17.15
05/14/2014,1800,17.15,17.16,17.14,17.15
05/14/2014,1900,17.15,17.17,17.15,17.16
05/14/2014,2000,17.16,17.16,17.12,17.12
05/14/2014,2015,17.13,17.13,17.11,17.11
05/15/2014,300,17.12,17.14,17.12,17.13
05/15/2014,400,17.15,17.15,17.15,17.15
05/15/2014,1500,17.14,17.14,17.13,17.13
05/15/2014,1600,17.15,17.15,17.15,17.15
05/15/2014,1700,17.14,17.14,17.10,17.14
05/15/2014,1800,17.11,17.18,17.11,17.17
05/15/2014,1900,17.17,17.20,17.13,17.17
05/15/2014,2000,17.18,17.18,17.16,17.18
05/15/2014,2015,17.17,17.25,17.16,17.16
05/16/2014,300,17.22,17.22,17.21,17.22
05/16/2014,400,17.22,17.22,17.22,17.22
05/16/2014,800,17.22,17.22,17.22,17.22
05/16/2014,900,17.22,17.22,17.22,17.22
05/16/2014,1400,17.21,17.21,17.21,17.21
05/16/2014,1600,17.21,17.25,17.21,17.25
05/16/2014,1700,17.25,17.34,17.25,17.27
05/16/2014,1800,17.28,17.28,17.25,17.25
05/16/2014,1900,17.23,17.28,17.23,17.28
05/16/2014,2000,17.27,17.30,17.25,17.27
05/16/2014,2015,17.27,17.27,17.23,17.23
05/19/2014,300,17.27,17.27,17.27,17.27
05/19/2014,900,17.26,17.26,17.26,17.26
05/19/2014,1200,17.25,17.25,17.25,17.25
05/19/2014,1600,17.27,17.27,17.27,17.27
05/19/2014,1700,17.24,17.27,17.20,17.20
05/19/2014,1800,17.19,17.19,17.17,17.18
05/19/2014,1900,17.17,17.19,17.16,17.18
05/19/2014,2000,17.18,17.18,17.17,17.17
05/19/2014,2015,17.18,17.18,17.16,17.18
05/20/2014,300,17.18,17.18,17.18,17.18
05/20/2014,400,17.16,17.16,17.16,17.16
05/20/2014,900,17.16,17.16,17.16,17.16
05/20/2014,1000,17.16,17.16,17.16,17.16
05/20/2014,1200,17.16,17.16,17.16,17.16
05/20/2014,1300,17.18,17.18,17.18,17.18
05/20/2014,1600,17.18,17.18,17.13,17.14
05/20/2014,1700,17.15,17.18,17.14,17.15
05/20/2014,1800,17.15,17.15,17.14,17.14
05/20/2014,1900,17.14,17.15,17.14,17.15
05/20/2014,2000,17.14,17.15,17.14,17.14
05/20/2014,2015,17.15,17.15,17.14,17.15
05/21/2014,400,17.16,17.16,17.16,17.16
05/21/2014,500,17.18,17.18,17.18,17.18
05/21/2014,600,17.18,17.18,17.05,17.08
05/21/2014,900,17.09,17.09,17.09,17.09
05/21/2014,1100,17.07,17.07,17.06,17.06
05/21/2014,1200,17.06,17.06,17.06,17.06
05/21/2014,1300,17.09,17.09,17.09,17.09
05/21/2014,1400,17.07,17.07,17.07,17.07
05/21/2014,1500,17.07,17.09,17.07,17.09
05/21/2014,1600,17.09,17.11,17.09,17.11
05/21/2014,1700,17.13,17.13,17.10,17.11
05/21/2014,1800,17.11,17.13,17.09,17.10
05/21/2014,1900,17.09,17.11,17.09,17.09
05/21/2014,2000,17.11,17.12,17.09,17.10
05/21/2014,2015,17.13,17.13,17.11,17.11
05/22/2014,600,17.13,17.13,17.13,17.13
05/22/2014,1000,17.13,17.16,17.13,17.16
05/22/2014,1200,17.11,17.11,17.11,17.11
05/22/2014,1500,17.13,17.13,17.13,17.13
05/22/2014,1600,17.12,17.12,17.11,17.11
05/22/2014,1700,17.11,17.14,17.11,17.12
05/22/2014,1800,17.12,17.13,17.11,17.12
05/22/2014,1900,17.13,17.14,17.11,17.12
05/22/2014,2000,17.13,17.13,17.11,17.13
05/22/2014,2015,17.12,17.18,17.12,17.14
05/23/2014,300,17.16,17.18,17.16,17.18
05/23/2014,400,17.19,17.19,17.19,17.19
05/23/2014,500,17.16,17.16,17.16,17.16
05/23/2014,1300,17.18,17.18,17.15,17.15
05/23/2014,1500,17.14,17.14,17.14,17.14
05/23/2014,1600,17.16,17.19,17.14,17.16
05/23/2014,1700,17.15,17.17,17.12,17.12
05/23/2014,1800,17.11,17.11,17.07,17.11
05/23/2014,1900,17.11,17.11,17.09,17.11
05/23/2014,2000,17.09,17.11,17.09,17.10
05/23/2014,2015,17.09,17.09,17.08,17.08
05/27/2014,300,17.07,17.07,17.05,17.05
05/27/2014,400,17.05,17.06,16.99,17.04
05/27/2014,500,17.05,17.05,17.04,17.04
05/27/2014,1000,17.02,17.02,17.02,17.02
05/27/2014,1100,17.00,17.00,17.00,17.00
05/27/2014,1200,17.00,17.00,17.00,17.00
05/27/2014,1300,17.00,17.00,16.99,16.99
05/27/2014,1600,17.00,17.02,17.00,17.02
05/27/2014,1700,17.01,17.01,16.95,16.95
05/27/2014,1800,16.95,16.98,16.93,16.93
05/27/2014,1900,16.93,16.94,16.91,16.93
05/27/2014,2000,16.93,16.94,16.91,16.92
05/27/2014,2015,16.93,16.93,16.93,16.93
05/28/2014,300,16.91,16.91,16.89,16.89
05/28/2014,400,16.89,16.89,16.89,16.89
05/28/2014,600,16.89,16.89,16.89,16.89
05/28/2014,800,16.91,16.92,16.91,16.92
05/28/2014,1000,16.88,16.88,16.88,16.88
05/28/2014,1200,16.91,16.91,16.91,16.91
05/28/2014,1300,16.88,16.88,16.85,16.86
05/28/2014,1400,16.86,16.86,16.84,16.84
05/28/2014,1500,16.84,16.84,16.84,16.84
05/28/2014,1600,16.85,16.92,16.79,16.92
05/28/2014,1700,16.89,16.89,16.84,16.84
05/28/2014,1800,16.84,16.84,16.81,16.81
05/28/2014,1900,16.81,16.84,16.80,16.80
05/28/2014,2000,16.82,16.87,16.81,16.87
05/28/2014,2015,16.90,16.91,16.86,16.90
05/29/2014,300,16.84,16.84,16.84,16.84
05/29/2014,400,16.88,16.88,16.85,16.85
05/29/2014,600,16.84,16.84,16.84,16.84
05/29/2014,800,16.88,16.88,16.88,16.88
05/29/2014,900,16.86,16.86,16.86,16.86
05/29/2014,1200,16.89,16.89,16.89,16.89
05/29/2014,1400,16.89,16.89,16.89,16.89
05/29/2014,1600,16.89,16.96,16.89,16.93
05/29/2014,1700,16.95,16.95,16.89,16.89
05/29/2014,1800,16.89,16.89,16.88,16.89
05/29/2014,1900,16.89,16.89,16.88,16.88
05/29/2014,2000,16.88,16.90,16.86,16.88
05/29/2014,2015,16.88,16.89,16.86,16.86
05/30/2014,300,16.85,16.85,16.84,16.85
05/30/2014,500,16.86,16.86,16.86,16.86
05/30/2014,600,16.85,16.85,16.85,16.85
05/30/2014,800,16.86,16.86,16.86,16.86
05/30/2014,1000,16.85,16.85,16.84,16.84
05/30/2014,1400,16.84,16.84,16.84,16.84
05/30/2014,1500,16.84,16.84,16.84,16.84
05/30/2014,1600,16.84,16.84,16.82,16.82
05/30/2014,1700,16.82,16.84,16.82,16.82
05/30/2014,1800,16.83,16.83,16.81,16.81
05/30/2014,1900,16.81,16.82,16.79,16.82
05/30/2014,2000,16.84,16.84,16.81,16.82
05/30/2014,2015,16.82,16.84,16.81,16.81
06/02/2014,300,16.84,16.84,16.84,16.84
06/02/2014,400,16.84,16.84,16.84,16.84
06/02/2014,900,16.84,16.84,16.83,16.83
06/02/2014,1000,16.86,16.86,16.86,16.86
06/02/2014,1100,16.86,16.86,16.86,16.86
06/02/2014,1300,16.84,16.84,16.84,16.84
06/02/2014,1400,16.84,16.84,16.84,16.84
06/02/2014,1500,16.84,16.84,16.84,16.84
06/02/2014,1600,16.83,16.84,16.79,16.80
06/02/2014,1700,16.79,16.82,16.77,16.79
06/02/2014,1800,16.79,16.79,16.74,16.74
06/02/2014,1900,16.74,16.76,16.68,16.69
06/02/2014,2000,16.69,16.70,16.68,16.68
06/02/2014,2015,16.68,16.72,16.68,16.72
06/03/2014,500,16.69,16.69,16.69,16.69
06/03/2014,1000,16.69,16.69,16.69,16.69
06/03/2014,1100,16.72,16.73,16.72,16.73
06/03/2014,1300,16.73,16.73,16.73,16.73
06/03/2014,1600,16.71,16.71,16.67,16.67
06/03/2014,1700,16.67,16.68,16.60,16.60
06/03/2014,1800,16.59,16.64,16.55,16.57
06/03/2014,1900,16.57,16.57,16.54,16.54
06/03/2014,2000,16.54,16.54,16.39,16.40
06/03/2014,2015,16.40,16.42,16.39,16.39
06/04/2014,300,16.41,16.41,16.39,16.41
06/04/2014,400,16.41,16.46,16.41,16.46
06/04/2014,900,16.45,16.45,16.42,16.44
06/04/2014,1100,16.43,16.43,16.43,16.43
06/04/2014,1200,16.44,16.44,16.44,16.44
06/04/2014,1300,16.43,16.43,16.43,16.43
06/04/2014,1400,16.45,16.45,16.39,16.39
06/04/2014,1500,16.39,16.40,16.39,16.39
06/04/2014,1600,16.39,16.43,16.29,16.30
06/04/2014,1700,16.30,16.30,16.16,16.16
06/04/2014,1800,16.16,16.20,15.98,16.12
06/04/2014,1900,16.11,16.13,16.07,16.07
06/04/2014,2000,16.07,16.07,16.04,16.05
06/04/2014,2015,16.06,16.07,16.05,16.07
06/05/2014,300,16.06,16.06,16.04,16.04
06/05/2014,400,16.04,16.04,16.04,16.04
06/05/2014,500,16.06,16.06,16.06,16.06
06/05/2014,600,16.02,16.02,16.02,16.02
06/05/2014,700,16.04,16.05,16.04,16.05
06/05/2014,800,16.07,16.07,16.07,16.07
06/05/2014,1000,16.02,16.02,16.02,16.02
06/05/2014,1100,16.05,16.05,16.05,16.05
06/05/2014,1200,16.06,16.06,16.06,16.06
06/05/2014,1300,16.06,16.06,16.06,16.06
06/05/2014,1500,16.05,16.05,16.05,16.05
06/05/2014,1600,16.02,16.02,16.00,16.00
06/05/2014,1700,16.00,16.05,15.98,15.98
06/05/2014,1800,15.98,16.02,15.95,15.96
06/05/2014,1900,15.96,15.97,15.93,15.93
06/05/2014,2000,15.95,15.95,15.91,15.93
06/05/2014,2015,15.93,15.95,15.91,15.91
06/06/2014,1100,15.94,15.94,15.93,15.93
06/06/2014,1200,15.97,15.97,15.97,15.97
06/06/2014,1300,15.98,15.98,15.98,15.98
06/06/2014,1400,15.98,15.98,15.92,15.92
06/06/2014,1500,15.98,16.02,15.98,16.02
06/06/2014,1600,15.96,16.02,15.96,15.99
06/06/2014,1700,16.02,16.08,15.97,15.97
06/06/2014,1800,15.97,15.98,15.94,15.95
06/06/2014,1900,15.95,15.96,15.93,15.94
06/06/2014,2000,15.94,15.98,15.94,15.95
06/06/2014,2015,15.97,16.04,15.97,16.02
06/09/2014,300,15.94,15.94,15.94,15.94
06/09/2014,400,15.95,16.04,15.95,16.01
06/09/2014,600,16.02,16.02,16.02,16.02
06/09/2014,1300,15.99,15.99,15.99,15.99
06/09/2014,1400,15.97,15.97,15.97,15.97
06/09/2014,1600,15.96,15.96,15.95,15.95
06/09/2014,1700,15.95,15.98,15.91,15.91
06/09/2014,1800,15.91,15.91,15.88,15.89
06/09/2014,1900,15.88,15.91,15.88,15.91
06/09/2014,2000,15.91,15.94,15.91,15.93
06/09/2014,2015,15.95,15.99,15.95,15.99
06/10/2014,300,15.98,15.98,15.98,15.98
06/10/2014,400,15.99,16.02,15.97,16.01
06/10/2014,700,16.02,16.02,16.02,16.02
06/10/2014,800,16.02,16.02,16.02,16.02
06/10/2014,900,15.99,15.99,15.98,15.98
06/10/2014,1200,15.97,15.97,15.97,15.97
06/10/2014,1500,15.98,15.98,15.97,15.97
06/10/2014,1600,15.98,15.98,15.96,15.96
06/10/2014,1700,15.96,15.96,15.90,15.90
06/10/2014,1800,15.90,15.97,15.89,15.89
06/10/2014,1900,15.89,15.90,15.86,15.87
06/10/2014,2000,15.86,15.90,15.86,15.88
06/10/2014,2015,15.90,15.90,15.87,15.88
06/11/2014,300,15.90,15.93,15.90,15.93
06/11/2014,400,15.91,15.91,15.91,15.91
06/11/2014,700,15.88,15.88,15.88,15.88
06/11/2014,1000,15.89,15.89,15.88,15.88
06/11/2014,1200,15.90,15.90,15.90,15.90
06/11/2014,1400,15.90,15.90,15.88,15.88
06/11/2014,1600,15.90,15.93,15.90,15.93
06/11/2014,1700,15.94,15.96,15.92,15.92
06/11/2014,1800,15.92,15.94,15.89,15.89
06/11/2014,1900,15.89,15.94,15.89,15.90
06/11/2014,2000,15.93,15.97,15.93,15.94
06/11/2014,2015,15.97,15.97,15.96,15.97
06/12/2014,700,15.97,15.97,15.97,15.97
06/12/2014,800,15.94,15.94,15.94,15.94
06/12/2014,1100,15.92,15.93,15.92,15.92
06/12/2014,1400,15.92,15.92,15.92,15.92
06/12/2014,1500,15.90,15.90,15.87,15.87
06/12/2014,1600,15.90,15.93,15.88,15.93
06/12/2014,1700,15.91,15.93,15.91,15.93
06/12/2014,1800,15.94,16.15,15.94,16.15
06/12/2014,1900,16.15,16.26,16.13,16.19
06/12/2014,2000,16.20,16.27,16.20,16.26
06/12/2014,2015,16.25,16.27,16.23,16.27
06/13/2014,300,16.24,16.25,16.23,16.24
06/13/2014,400,16.24,16.26,16.24,16.26
06/13/2014,500,16.26,16.30,16.26,16.27
06/13/2014,700,16.26,16.26,16.26,16.26
06/13/2014,900,16.27,16.27,16.27,16.27
06/13/2014,1100,16.27,16.27,16.27,16.27
06/13/2014,1200,16.27,16.27,16.27,16.27
06/13/2014,1300,16.27,16.27,16.27,16.27
06/13/2014,1400,16.26,16.26,16.25,16.25
06/13/2014,1500,16.24,16.27,16.24,16.27
06/13/2014,1600,16.28,16.32,16.28,16.32
06/13/2014,1700,16.31,16.33,16.29,16.33
06/13/2014,1800,16.34,16.34,16.31,16.33
06/13/2014,1900,16.31,16.32,16.27,16.32
06/13/2014,2000,16.32,16.35,16.31,16.34
06/13/2014,2015,16.36,16.36,16.34,16.35
06/16/2014,300,16.35,16.35,16.35,16.35
06/16/2014,500,16.34,16.34,16.34,16.34
06/16/2014,800,16.34,16.39,16.34,16.39
06/16/2014,1100,16.34,16.35,16.32,16.32
06/16/2014,1300,16.34,16.34,16.34,16.34
06/16/2014,1400,16.35,16.44,16.35,16.44
06/16/2014,1500,16.43,16.43,16.41,16.43
06/16/2014,1600,16.43,16.48,16.43,16.48
06/16/2014,1700,16.47,16.56,16.47,16.53
06/16/2014,1800,16.54,16.57,16.45,16.48
06/16/2014,1900,16.47,16.53,16.42,16.48
06/16/2014,2000,16.52,16.56,16.40,16.45
06/16/2014,2015,16.46,16.54,16.44,16.49
06/17/2014,700,16.46,16.52,16.46,16.52
06/17/2014,1200,16.50,16.50,16.50,16.50
06/17/2014,1300,16.47,16.50,16.47,16.50
06/17/2014,1500,16.49,16.51,16.49,16.51
06/17/2014,1600,16.51,16.58,16.50,16.56
06/17/2014,1700,16.53,16.53,16.41,16.41
06/17/2014,1800,16.39,16.48,16.36,16.48
06/17/2014,1900,16.48,16.49,16.45,16.45
06/17/2014,2000,16.48,16.51,16.47,16.51
06/17/2014,2015,16.50,16.52,16.47,16.50
06/18/2014,300,16.47,16.47,16.47,16.47
06/18/2014,600,16.47,16.48,16.47,16.48
06/18/2014,800,16.48,16.48,16.48,16.48
06/18/2014,900,16.49,16.49,16.47,16.47
06/18/2014,1100,16.48,16.48,16.48,16.48
06/18/2014,1200,16.50,16.50,16.50,16.50
06/18/2014,1400,16.48,16.49,16.48,16.48
06/18/2014,1500,16.48,16.54,16.48,16.54
06/18/2014,1600,16.54,16.56,16.54,16.54
06/18/2014,1700,16.56,16.57,16.52,16.55
06/18/2014,1800,16.55,16.61,16.54,16.59
06/18/2014,1900,16.61,16.66,16.59,16.63
06/18/2014,2000,16.61,16.65,16.59,16.62
06/18/2014,2015,16.62,16.65,16.62,16.63
06/19/2014,500,16.64,16.64,16.64,16.64
06/19/2014,800,16.65,16.65,16.65,16.65
06/19/2014,1000,16.65,16.65,16.65,16.65
06/19/2014,1100,16.64,16.64,16.63,16.63
06/19/2014,1300,16.64,16.64,16.64,16.64
06/19/2014,1400,16.68,16.71,16.68,16.71
06/19/2014,1500,16.70,16.74,16.70,16.71
06/19/2014,1600,16.71,16.71,16.64,16.69
06/19/2014,1700,16.69,16.69,16.49,16.55
06/19/2014,1800,16.55,16.55,16.50,16.52
06/19/2014,1900,16.52,16.59,16.52,16.59
06/19/2014,2000,16.54,16.56,16.53,16.56
06/19/2014,2015,16.52,16.55,16.50,16.55
06/20/2014,300,16.57,16.57,16.57,16.57
06/20/2014,400,16.54,16.54,16.54,16.54
06/20/2014,600,16.54,16.54,16.54,16.54
06/20/2014,800,16.53,16.53,16.53,16.53
06/20/2014,1000,16.54,16.54,16.53,16.53
06/20/2014,1200,16.52,16.52,16.52,16.52
06/20/2014,1300,16.52,16.52,16.52,16.52
06/20/2014,1500,16.50,16.51,16.48,16.49
06/20/2014,1600,16.48,16.52,16.48,16.52
06/20/2014,1700,16.52,16.54,16.48,16.48
06/20/2014,1800,16.50,16.55,16.50,16.53
06/20/2014,1900,16.55,16.58,16.55,16.55
06/20/2014,2000,16.55,16.59,16.54,16.56
06/20/2014,2015,16.56,16.57,16.45,16.45
06/23/2014,300,16.44,16.44,16.39,16.39
06/23/2014,400,16.55,16.63,16.55,16.57
06/23/2014,500,16.57,16.59,16.57,16.57
06/23/2014,1400,16.57,16.57,16.57,16.57
06/23/2014,1500,16.52,16.52,16.45,16.50
06/23/2014,1600,16.54,16.54,16.50,16.54
06/23/2014,1700,16.52,16.59,16.50,16.56
06/23/2014,1800,16.59,16.61,16.57,16.59
06/23/2014,1900,16.56,16.57,16.49,16.49
06/24/2014,300,16.49,16.49,16.49,16.49
06/24/2014,400,16.49,16.49,16.49,16.49
06/24/2014,1000,16.57,16.57,16.57,16.57
06/24/2014,1100,16.50,16.50,16.50,16.50
06/24/2014,1200,16.50,16.50,16.50,16.50
06/24/2014,1300,16.56,16.59,16.56,16.59
06/24/2014,1400,16.61,16.61,16.61,16.61
06/24/2014,1500,16.61,16.61,16.59,16.59
06/24/2014,1600,16.59,16.61,16.57,16.58
06/24/2014,1700,16.56,16.64,16.56,16.64
06/24/2014,1800,16.64,16.64,16.61,16.64
06/24/2014,1900,16.63,16.66,16.63,16.65
06/24/2014,2000,16.61,16.61,16.60,16.60
06/24/2014,2015,16.60,16.66,16.60,16.66
06/25/2014,400,16.65,16.65,16.65,16.65
06/25/2014,900,16.68,16.68,16.68,16.68
06/25/2014,1100,16.64,16.64,16.64,16.64
06/25/2014,1200,16.65,16.65,16.64,16.64
06/25/2014,1300,16.64,16.64,16.64,16.64
06/25/2014,1500,16.64,16.64,16.64,16.64
06/25/2014,1600,16.63,16.64,16.59,16.64
06/25/2014,1700,16.61,16.65,16.60,16.65
06/25/2014,1800,16.65,16.65,16.59,16.59
06/25/2014,1900,16.59,16.61,16.59,16.61
06/25/2014,2000,16.62,16.68,16.62,16.68
06/25/2014,2015,16.67,16.68,16.67,16.68
06/26/2014,300,16.69,16.75,16.69,16.74
06/26/2014,500,16.72,16.72,16.72,16.72
06/26/2014,600,16.72,16.72,16.72,16.72
06/26/2014,700,16.70,16.70,16.70,16.70
06/26/2014,800,16.70,16.70,16.70,16.70
06/26/2014,1200,16.70,16.73,16.68,16.73
06/26/2014,1400,16.73,16.73,16.73,16.73
06/26/2014,1600,16.69,16.73,16.69,16.73
06/26/2014,1700,16.72,16.73,16.64,16.64
06/26/2014,1800,16.64,16.65,16.42,16.42
06/26/2014,1900,16.42,16.48,16.41,16.41
06/26/2014,2000,16.41,16.48,16.41,16.41
06/26/2014,2015,16.41,16.48,16.41,16.48
06/27/2014,300,16.48,16.50,16.47,16.50
06/27/2014,400,16.52,16.56,16.52,16.56
06/27/2014,500,16.52,16.52,16.52,16.52
06/27/2014,700,16.53,16.59,16.53,16.59
06/27/2014,900,16.52,16.52,16.52,16.52
06/27/2014,1000,16.51,16.51,16.50,16.50
06/27/2014,1200,16.52,16.53,16.49,16.49
06/27/2014,1400,16.54,16.54,16.53,16.53
06/27/2014,1500,16.54,16.54,16.50,16.50
06/27/2014,1600,16.53,16.54,16.50,16.50
06/27/2014,1700,16.52,16.54,16.49,16.50
06/27/2014,1800,16.52,16.55,16.52,16.54
06/27/2014,1900,16.52,16.55,16.51,16.52
06/27/2014,2000,16.52,16.52,16.43,16.45
06/27/2014,2015,16.44,16.58,16.44,16.58
06/30/2014,300,16.54,16.54,16.54,16.54
06/30/2014,700,16.53,16.53,16.53,16.53
06/30/2014,1100,16.52,16.52,16.52,16.52
06/30/2014,1400,16.50,16.52,16.50,16.52
06/30/2014,1500,16.52,16.53,16.52,16.53
06/30/2014,1600,16.54,16.57,16.54,16.57
06/30/2014,1700,16.54,16.55,16.48,16.48
06/30/2014,1800,16.50,16.52,16.47,16.50
06/30/2014,1900,16.47,16.55,16.47,16.49
06/30/2014,2000,16.47,16.54,16.47,16.53
06/30/2014,2015,16.55,16.59,16.55,16.59
07/01/2014,300,16.57,16.57,16.57,16.57
07/01/2014,1000,16.55,16.55,16.55,16.55
07/01/2014,1500,16.52,16.54,16.52,16.54
07/01/2014,1600,16.55,16.57,16.52,16.52
07/01/2014,1700,16.54,16.56,16.45,16.48
07/01/2014,1800,16.48,16.52,16.47,16.52
07/01/2014,1900,16.51,16.56,16.51,16.55
07/01/2014,2000,16.53,16.55,16.51,16.52
07/01/2014,2015,16.54,16.56,16.53,16.55
07/02/2014,300,16.54,16.54,16.54,16.54
07/02/2014,1000,16.48,16.52,16.48,16.52
07/02/2014,1200,16.52,16.53,16.52,16.52
07/02/2014,1400,16.48,16.49,16.48,16.49
07/02/2014,1500,16.52,16.52,16.52,16.52
07/02/2014,1600,16.52,16.57,16.52,16.56
07/02/2014,1700,16.56,16.65,16.55,16.61
07/02/2014,1800,16.63,16.65,16.61,16.65
07/02/2014,1900,16.64,16.64,16.61,16.61
07/02/2014,2000,16.64,16.64,16.64,16.64
07/02/2014,2015,16.64,16.70,16.64,16.70
07/03/2014,300,16.68,16.68,16.68,16.68
07/03/2014,400,16.66,16.66,16.66,16.66
07/03/2014,900,16.67,16.67,16.66,16.66
07/03/2014,1000,16.66,16.66,16.66,16.66
07/03/2014,1500,16.63,16.66,16.63,16.66
07/03/2014,1600,16.62,16.62,16.59,16.61
07/03/2014,1700,16.61,16.64,16.61,16.64
07/03/2014,1800,16.65,16.65,16.62,16.62
07/03/2014,1900,16.61,16.61,16.57,16.57
07/07/2014,1600,16.61,16.63,16.61,16.63
07/07/2014,1700,16.59,16.64,16.59,16.61
07/07/2014,1900,16.59,16.62,16.59,16.61
07/07/2014,2000,16.61,16.64,16.61,16.61
07/07/2014,2015,16.61,16.64,16.59,16.59
07/08/2014,300,16.65,16.65,16.64,16.64
07/08/2014,600,16.64,16.64,16.63,16.63
07/08/2014,700,16.63,16.63,16.63,16.63
07/08/2014,900,16.62,16.62,16.62,16.62
07/08/2014,1100,16.62,16.65,16.62,16.65
07/08/2014,1300,16.65,16.65,16.65,16.65
07/08/2014,1400,16.63,16.63,16.63,16.63
07/08/2014,1500,16.64,16.68,16.64,16.68
07/08/2014,1600,16.68,16.70,16.68,16.68
07/08/2014,1700,16.67,16.70,16.67,16.68
07/08/2014,1800,16.70,16.72,16.68,16.68
07/08/2014,1900,16.71,16.71,16.66,16.66
07/08/2014,2000,16.70,16.72,16.68,16.68
07/08/2014,2015,16.69,16.71,16.68,16.71
07/09/2014,300,16.70,16.70,16.66,16.66
07/09/2014,900,16.66,16.66,16.66,16.66
07/09/2014,1000,16.68,16.70,16.68,16.70
07/09/2014,1500,16.68,16.68,16.68,16.68
07/09/2014,1600,16.66,16.66,16.57,16.57
07/09/2014,1700,16.61,16.66,16.61,16.63
07/09/2014,1800,16.63,16.70,16.61,16.62
07/09/2014,1900,16.61,16.61,16.59,16.59
07/09/2014,2000,16.59,16.65,16.59,16.59
07/09/2014,2015,16.59,16.59,16.44,16.48
07/10/2014,300,16.46,16.48,16.44,16.44
07/10/2014,400,16.45,16.45,16.45,16.45
07/10/2014,1000,16.47,16.47,16.47,16.47
07/10/2014,1300,16.47,16.47,16.47,16.47
07/10/2014,1500,16.45,16.45,16.45,16.45
07/10/2014,1600,16.45,16.47,16.45,16.45
07/10/2014,1700,16.45,16.50,16.43,16.47
07/10/2014,1800,16.50,16.59,16.50,16.53
07/10/2014,1900,16.52,16.53,16.49,16.50
07/10/2014,2000,16.48,16.48,16.45,16.47
07/10/2014,2015,16.47,16.48,16.45,16.45
07/11/2014,600,16.45,16.45,16.45,16.45
07/11/2014,700,16.43,16.43,16.43,16.43
07/11/2014,900,16.45,16.45,16.45,16.45
07/11/2014,1000,16.45,16.45,16.45,16.45
07/11/2014,1100,16.43,16.43,16.43,16.43
07/11/2014,1300,16.43,16.43,16.43,16.43
07/11/2014,1500,16.43,16.43,16.43,16.43
07/11/2014,1600,16.43,16.44,16.38,16.39
07/11/2014,1700,16.40,16.41,16.38,16.38
07/11/2014,1800,16.39,16.39,16.37,16.37
07/11/2014,1900,16.37,16.37,16.20,16.25
07/11/2014,2000,16.23,16.23,16.21,16.23
07/11/2014,2015,16.23,16.23,16.20,16.20
07/14/2014,300,16.20,16.20,16.11,16.15
07/14/2014,500,16.15,16.15,16.15,16.15
07/14/2014,600,16.16,16.16,16.16,16.16
07/14/2014,900,16.17,16.18,16.17,16.18
07/14/2014,1000,16.14,16.14,16.14,16.14
07/14/2014,1200,16.16,16.16,16.16,16.16
07/14/2014,1300,16.16,16.16,16.15,16.15
07/14/2014,1400,16.14,16.14,16.13,16.13
07/14/2014,1500,16.15,16.15,16.15,16.15
07/14/2014,1600,16.12,16.14,15.93,15.93
07/14/2014,1700,15.97,15.97,15.86,15.93
07/14/2014,1800,15.90,15.91,15.82,15.88
07/14/2014,1900,15.93,15.93,15.89,15.89
07/14/2014,2000,15.88,15.91,15.88,15.91
07/14/2014,2015,15.91,15.91,15.88,15.91
07/15/2014,300,15.94,15.97,15.93,15.97
07/15/2014,400,15.94,15.94,15.94,15.94
07/15/2014,500,15.95,15.95,15.95,15.95
07/15/2014,600,15.95,15.95,15.92,15.92
07/15/2014,700,15.93,15.93,15.93,15.93
07/15/2014,900,15.92,15.92,15.92,15.92
07/15/2014,1000,15.92,15.93,15.91,15.91
07/15/2014,1100,15.94,15.94,15.94,15.94
07/15/2014,1200,15.94,15.94,15.94,15.94
07/15/2014,1400,15.92,15.92,15.92,15.92
07/15/2014,1500,15.95,15.96,15.95,15.96
07/15/2014,1600,15.93,15.96,15.79,15.81
07/15/2014,1700,15.80,15.90,15.80,15.90
07/15/2014,1800,15.91,15.91,15.86,15.90
07/15/2014,1900,15.87,15.88,15.85,15.87
07/15/2014,2000,15.86,15.87,15.85,15.85
07/15/2014,2015,15.85,15.90,15.85,15.89
07/16/2014,300,15.90,15.90,15.89,15.89
07/16/2014,400,15.88,15.88,15.88,15.88
07/16/2014,1000,15.88,15.89,15.88,15.89
07/16/2014,1400,15.89,15.89,15.89,15.89
07/16/2014,1500,15.87,15.87,15.87,15.87
07/16/2014,1600,15.89,16.03,15.89,15.95
07/16/2014,1700,15.94,15.94,15.82,15.83
07/16/2014,1800,15.83,15.98,15.83,15.96
07/16/2014,1900,15.93,15.93,15.93,15.93
07/16/2014,2000,15.93,15.95,15.93,15.93
07/16/2014,2015,15.94,16.00,15.94,16.00
07/17/2014,300,16.02,16.02,15.95,15.95
07/17/2014,700,15.96,15.96,15.96,15.96
07/17/2014,900,16.03,16.03,16.03,16.03
07/17/2014,1200,16.01,16.01,16.00,16.00
07/17/2014,1500,16.01,16.03,16.01,16.03
07/17/2014,1600,16.03,16.06,16.00,16.00
07/17/2014,1700,16.05,16.06,16.02,16.02
07/17/2014,1800,16.00,16.09,16.00,16.09
07/17/2014,1900,16.09,16.33,16.09,16.28
07/17/2014,2000,16.24,16.28,16.20,16.23
07/17/2014,2015,16.25,16.29,16.25,16.29
07/18/2014,300,16.27,16.27,16.27,16.27
07/18/2014,1100,16.26,16.27,16.26,16.27
07/18/2014,1300,16.26,16.26,16.26,16.26
07/18/2014,1400,16.25,16.25,16.24,16.24
07/18/2014,1500,16.24,16.26,16.24,16.26
07/18/2014,1600,16.26,16.26,16.23,16.23
07/18/2014,1700,16.25,16.25,16.25,16.25
07/18/2014,1800,16.25,16.25,16.21,16.23
07/18/2014,1900,16.22,16.23,16.20,16.22
07/18/2014,2000,16.21,16.21,16.15,16.15
07/18/2014,2015,16.15,16.15,16.13,16.14
07/21/2014,300,16.14,16.14,16.14,16.14
07/21/2014,700,16.14,16.14,16.14,16.14
07/21/2014,1100,16.14,16.14,16.12,16.12
07/21/2014,1500,16.10,16.10,16.02,16.02
07/21/2014,1600,16.10,16.11,16.04,16.05
07/21/2014,1700,16.06,16.09,16.05,16.05
07/21/2014,1800,16.08,16.08,16.05,16.05
07/21/2014,1900,16.07,16.11,16.05,16.11
07/21/2014,2000,16.09,16.09,16.05,16.06
07/21/2014,2015,16.06,16.06,15.98,15.99
07/22/2014,300,15.98,15.98,15.98,15.98
07/22/2014,900,16.05,16.05,16.05,16.05
07/22/2014,1000,16.06,16.06,16.00,16.00
07/22/2014,1300,16.03,16.03,16.03,16.03
07/22/2014,1400,16.03,16.03,16.03,16.03
07/22/2014,1500,16.06,16.07,16.02,16.02
07/22/2014,1600,16.05,16.10,16.04,16.06
07/22/2014,1700,16.07,16.16,16.06,16.08
07/22/2014,1800,16.11,16.11,16.11,16.11
07/22/2014,1900,16.07,16.11,16.07,16.11
07/22/2014,2000,16.11,16.19,16.11,16.18
07/22/2014,2015,16.18,16.20,16.15,16.20
07/23/2014,300,16.16,16.16,16.15,16.15
07/23/2014,600,16.15,16.15,16.15,16.15
07/23/2014,700,16.14,16.14,16.14,16.14
07/23/2014,900,16.16,16.16,16.16,16.16
07/23/2014,1000,16.16,16.16,16.16,16.16
07/23/2014,1400,16.16,16.16,16.16,16.16
07/23/2014,1500,16.16,16.16,16.16,16.16
07/23/2014,1600,16.15,16.18,16.15,16.18
07/23/2014,1700,16.15,16.20,16.15,16.20
07/23/2014,1800,16.23,16.23,16.19,16.21
07/23/2014,1900,16.23,16.26,16.18,16.18
07/23/2014,2000,16.18,16.18,16.11,16.11
07/23/2014,2015,16.11,16.15,16.11,16.13
07/24/2014,300,16.11,16.16,16.09,16.16
07/24/2014,900,16.15,16.15,16.14,16.14
07/24/2014,1100,16.13,16.13,16.13,16.13
07/24/2014,1300,16.18,16.18,16.18,16.18
07/24/2014,1500,16.14,16.14,16.14,16.14
07/24/2014,1600,16.14,16.15,16.11,16.15
07/24/2014,1700,16.16,16.18,16.16,16.16
07/24/2014,1800,16.17,16.17,16.17,16.17
07/24/2014,2000,16.14,16.14,16.13,16.13
07/24/2014,2015,16.15,16.15,16.08,16.09
07/25/2014,300,16.09,16.11,16.09,16.11
07/25/2014,1000,16.10,16.10,16.09,16.09
07/25/2014,1100,16.09,16.09,16.09,16.09
07/25/2014,1400,16.11,16.11,16.11,16.11
07/25/2014,1500,16.09,16.09,16.06,16.06
07/25/2014,1600,16.06,16.14,16.06,16.13
07/25/2014,1700,16.09,16.11,16.02,16.04
07/25/2014,1800,16.00,16.07,16.00,16.05
07/25/2014,1900,16.03,16.03,15.99,15.99
07/25/2014,2000,15.99,15.99,15.94,15.95
07/25/2014,2015,15.95,15.96,15.94,15.96
07/28/2014,300,15.95,15.96,15.94,15.96
07/28/2014,400,15.94,15.94,15.93,15.93
07/28/2014,800,15.96,15.96,15.96,15.96
07/28/2014,1000,15.95,15.95,15.95,15.95
07/28/2014,1100,15.94,15.94,15.89,15.89
07/28/2014,1200,15.89,15.95,15.89,15.95
07/28/2014,1500,15.89,15.90,15.89,15.90
07/28/2014,1600,15.87,15.90,15.85,15.87
07/28/2014,1700,15.90,15.90,15.90,15.90
07/28/2014,1800,15.89,15.89,15.87,15.87
07/28/2014,1900,15.86,15.96,15.86,15.89
07/28/2014,2000,15.91,15.91,15.91,15.91
07/28/2014,2015,15.91,15.94,15.91,15.93
07/29/2014,300,15.93,15.97,15.93,15.97
07/29/2014,400,15.97,15.97,15.97,15.97
07/29/2014,500,15.97,15.97,15.97,15.97
07/29/2014,900,15.96,15.96,15.95,15.95
07/29/2014,1000,15.95,15.95,15.95,15.95
07/29/2014,1400,15.96,16.02,15.95,15.97
07/29/2014,1500,15.98,15.98,15.98,15.98
07/29/2014,1600,15.96,15.99,15.95,15.99
07/29/2014,1700,15.97,15.98,15.94,15.94
07/29/2014,1800,15.95,15.96,15.95,15.96
07/29/2014,1900,15.98,16.04,15.97,16.02
07/29/2014,2000,16.04,16.10,16.04,16.10
07/29/2014,2015,16.11,16.15,16.05,16.13
07/30/2014,300,16.19,16.20,16.11,16.11
07/30/2014,900,16.09,16.09,16.09,16.09
07/30/2014,1000,16.09,16.09,16.09,16.09
07/30/2014,1100,16.07,16.07,16.07,16.07
07/30/2014,1500,16.06,16.06,16.04,16.04
07/30/2014,1600,16.02,16.03,15.99,15.99
07/30/2014,1700,16.00,16.06,15.99,16.02
07/30/2014,1800,16.02,16.02,15.98,15.98
07/30/2014,1900,15.98,16.01,15.98,16.01
07/30/2014,2000,16.01,16.01,15.98,16.00
07/30/2014,2015,16.00,16.00,15.97,15.97
07/31/2014,700,15.97,15.97,15.97,15.97
07/31/2014,900,15.98,15.98,15.98,15.98
07/31/2014,1400,15.97,15.99,15.97,15.99
07/31/2014,1500,15.99,16.02,15.99,16.02
07/31/2014,1600,15.98,15.98,15.97,15.98
07/31/2014,1700,15.95,15.98,15.94,15.96
07/31/2014,1800,15.98,15.98,15.98,15.98
07/31/2014,1900,15.97,15.99,15.97,15.98
07/31/2014,2000,15.99,16.00,15.99,15.99
07/31/2014,2015,16.00,16.04,15.96,16.01
08/01/2014,600,15.97,15.97,15.97,15.97
08/01/2014,1100,15.95,15.95,15.95,15.95
08/01/2014,1200,15.95,15.95,15.93,15.93
08/01/2014,1300,15.95,15.96,15.95,15.96
08/01/2014,1400,15.96,15.96,15.96,15.96
08/01/2014,1500,15.93,15.93,15.91,15.91
08/01/2014,1600,15.94,15.96,15.87,15.87
08/01/2014,1700,15.90,15.90,15.87,15.87
08/01/2014,1800,15.88,15.88,15.84,15.84
08/01/2014,1900,15.84,15.87,15.82,15.87
08/01/2014,2000,15.84,15.84,15.80,15.82
08/01/2014,2015,15.82,15.84,15.79,15.80
08/04/2014,300,15.80,15.80,15.80,15.80
08/04/2014,400,15.82,15.82,15.82,15.82
08/04/2014,500,15.82,15.82,15.82,15.82
08/04/2014,1000,15.81,15.81,15.81,15.81
08/04/2014,1400,15.81,15.81,15.79,15.79
08/04/2014,1500,15.79,15.80,15.78,15.78
08/04/2014,1600,15.78,15.81,15.78,15.81
08/04/2014,1700,15.81,15.85,15.81,15.83
08/04/2014,1800,15.82,15.82,15.81,15.81
08/04/2014,1900,15.82,15.84,15.79,15.82
08/04/2014,2000,15.82,15.84,15.79,15.79
08/04/2014,2015,15.80,15.85,15.80,15.84
08/05/2014,300,15.86,15.86,15.86,15.86
08/05/2014,600,15.88,15.88,15.88,15.88
08/05/2014,1000,15.83,15.84,15.83,15.84
08/05/2014,1100,15.83,15.83,15.83,15.83
08/05/2014,1400,15.80,15.80,15.80,15.80
08/05/2014,1600,15.80,15.82,15.80,15.80
08/05/2014,1700,15.80,15.80,15.70,15.70
08/05/2014,1800,15.70,15.70,15.64,15.64
08/05/2014,1900,15.64,15.71,15.62,15.64
08/05/2014,2000,15.65,15.73,15.65,15.73
08/05/2014,2015,15.72,15.73,15.68,15.68
08/06/2014,300,15.65,15.65,15.65,15.65
08/06/2014,600,15.64,15.64,15.63,15.63
08/06/2014,1000,15.66,15.66,15.66,15.66
08/06/2014,1100,15.66,15.66,15.66,15.66
08/06/2014,1300,15.65,15.65,15.65,15.65
08/06/2014,1400,15.66,15.69,15.66,15.69
08/06/2014,1500,15.70,15.70,15.70,15.70
08/06/2014,1600,15.68,15.71,15.67,15.68
08/06/2014,1700,15.71,15.71,15.65,15.71
08/06/2014,1800,15.69,15.72,15.65,15.67
08/06/2014,1900,15.66,15.69,15.64,15.65
08/06/2014,2000,15.65,15.66,15.63,15.64
08/06/2014,2015,15.64,15.64,15.63,15.63
08/07/2014,400,15.64,15.64,15.64,15.64
08/07/2014,500,15.64,15.64,15.63,15.63
08/07/2014,700,15.63,15.63,15.63,15.63
08/07/2014,1000,15.64,15.64,15.64,15.64
08/07/2014,1300,15.63,15.63,15.63,15.63
08/07/2014,1400,15.63,15.63,15.62,15.62
08/07/2014,1500,15.64,15.65,15.64,15.65
08/07/2014,1600,15.64,15.74,15.64,15.68
08/07/2014,1700,15.68,15.73,15.66,15.66
08/07/2014,1800,15.68,15.74,15.66,15.70
08/07/2014,1900,15.71,15.73,15.71,15.71
08/07/2014,2000,15.72,15.73,15.69,15.69
08/07/2014,2015,15.70,15.74,15.70,15.74
08/08/2014,300,15.74,15.74,15.74,15.74
08/08/2014,400,15.70,15.73,15.70,15.73
08/08/2014,700,15.73,15.73,15.73,15.73
08/08/2014,1000,15.73,15.73,15.73,15.73
08/08/2014,1100,15.73,15.73,15.73,15.73
08/08/2014,1200,15.74,15.74,15.74,15.74
08/08/2014,1300,15.73,15.73,15.73,15.73
08/08/2014,1400,15.74,15.74,15.72,15.72
08/08/2014,1500,15.73,15.74,15.73,15.74
08/08/2014,1600,15.71,15.77,15.71,15.77
08/08/2014,1700,15.76,15.76,15.69,15.69
08/08/2014,1800,15.69,15.69,15.65,15.66
08/08/2014,1900,15.66,15.69,15.65,15.65
08/08/2014,2000,15.65,15.68,15.65,15.66
08/08/2014,2015,15.68,15.68,15.66,15.66
08/11/2014,300,15.65,15.65,15.65,15.65
08/11/2014,500,15.65,15.65,15.65,15.65
08/11/2014,600,15.65,15.65,15.65,15.65
08/11/2014,1000,15.65,15.65,15.64,15.64
08/11/2014,1100,15.64,15.64,15.64,15.64
08/11/2014,1600,15.68,15.69,15.65,15.69
08/11/2014,1700,15.68,15.70,15.64,15.64
08/11/2014,1800,15.64,15.65,15.62,15.62
08/11/2014,1900,15.62,15.64,15.60,15.62
08/11/2014,2000,15.61,15.63,15.59,15.63
08/11/2014,2015,15.63,15.65,15.61,15.64
08/12/2014,400,15.63,15.63,15.63,15.63
08/12/2014,500,15.64,15.64,15.64,15.64
08/12/2014,1100,15.64,15.65,15.64,15.65
08/12/2014,1600,15.68,15.71,15.66,15.69
08/12/2014,1700,15.69,15.72,15.66,15.66
08/12/2014,1800,15.65,15.70,15.62,15.64
08/12/2014,1900,15.64,15.64,15.58,15.61
08/12/2014,2000,15.60,15.63,15.60,15.62
08/12/2014,2015,15.64,15.65,15.64,15.65
08/13/2014,300,15.67,15.67,15.65,15.65
08/13/2014,500,15.69,15.71,15.69,15.70
08/13/2014,900,15.67,15.67,15.67,15.67
08/13/2014,1000,15.67,15.67,15.67,15.67
08/13/2014,1100,15.66,15.66,15.66,15.66
08/13/2014,1200,15.66,15.66,15.66,15.66
08/13/2014,1300,15.66,15.66,15.66,15.66
08/13/2014,1400,15.66,15.67,15.66,15.66
08/13/2014,1500,15.66,15.67,15.66,15.67
08/13/2014,1600,15.66,15.71,15.66,15.71
08/13/2014,1700,15.71,15.71,15.67,15.67
08/13/2014,1800,15.67,15.69,15.66,15.66
08/13/2014,1900,15.67,15.69,15.66,15.66
08/13/2014,2000,15.65,15.65,15.62,15.64
08/13/2014,2015,15.65,15.69,15.63,15.63
08/14/2014,300,15.67,15.67,15.67,15.67
08/14/2014,600,15.67,15.67,15.67,15.67
08/14/2014,1200,15.64,15.69,15.62,15.69
08/14/2014,1300,15.66,15.66,15.62,15.65
08/14/2014,1400,15.65,15.65,15.65,15.65
08/14/2014,1500,15.66,15.68,15.65,15.68
08/14/2014,1600,15.66,15.67,15.65,15.65
08/14/2014,1700,15.66,15.68,15.62,15.63
08/14/2014,1800,15.65,15.85,15.65,15.81
08/14/2014,1900,15.81,15.93,15.79,15.83
08/14/2014,2000,15.81,15.81,15.78,15.81
08/14/2014,2015,15.84,15.86,15.84,15.86
08/15/2014,300,15.86,15.86,15.84,15.86
08/15/2014,400,15.85,15.85,15.85,15.85
08/15/2014,500,15.85,15.85,15.85,15.85
08/15/2014,600,15.84,15.84,15.84,15.84
08/15/2014,800,15.82,15.82,15.82,15.82
08/15/2014,1100,15.84,15.86,15.84,15.86
08/15/2014,1400,15.86,15.86,15.86,15.86
08/15/2014,1500,15.86,15.91,15.86,15.87
08/15/2014,1600,15.92,15.92,15.84,15.84
08/15/2014,1700,15.82,15.82,15.74,15.81
08/15/2014,1800,15.81,15.82,15.80,15.81
08/15/2014,1900,15.80,15.83,15.80,15.80
08/15/2014,2000,15.82,15.88,15.82,15.88
08/15/2014,2015,15.91,15.91,15.91,15.91
08/18/2014,300,15.90,15.90,15.82,15.82
08/18/2014,400,15.88,15.88,15.88,15.88
08/18/2014,900,15.89,15.91,15.86,15.91
08/18/2014,1000,15.91,15.91,15.91,15.91
08/18/2014,1500,15.91,15.91,15.90,15.90
08/18/2014,1600,15.93,15.98,15.93,15.95
08/18/2014,1700,15.95,15.99,15.94,15.99
08/18/2014,1800,15.99,16.16,15.98,16.09
08/18/2014,1900,16.09,16.13,16.07,16.13
08/18/2014,2000,16.11,16.13,16.09,16.13
08/18/2014,2015,16.11,16.16,16.11,16.16
08/19/2014,300,16.14,16.14,15.97,15.97
08/19/2014,400,15.97,16.07,15.97,16.02
08/19/2014,500,16.05,16.07,16.05,16.06
08/19/2014,800,16.07,16.07,16.07,16.07
08/19/2014,1000,16.05,16.05,16.05,16.05
08/19/2014,1500,16.06,16.06,16.06,16.06
08/19/2014,1600,16.14,16.14,16.09,16.11
08/19/2014,1700,16.14,16.16,16.11,16.16
08/19/2014,1800,16.16,16.19,16.14,16.14
08/19/2014,1900,16.14,16.18,16.12,16.17
08/19/2014,2000,16.18,16.20,16.10,16.14
08/19/2014,2015,16.11,16.13,16.11,16.13
08/20/2014,300,16.11,16.11,16.02,16.02
08/20/2014,500,16.09,16.09,16.09,16.09
08/20/2014,600,16.10,16.10,16.10,16.10
08/20/2014,800,16.11,16.11,16.11,16.11
08/20/2014,900,16.10,16.14,16.10,16.12
08/20/2014,1000,16.14,16.14,16.14,16.14
08/20/2014,1100,16.13,16.13,16.13,16.13
08/20/2014,1400,16.15,16.16,16.15,16.15
08/20/2014,1500,16.17,16.18,16.17,16.18
08/20/2014,1600,16.18,16.18,16.12,16.14
08/20/2014,1700,16.11,16.15,16.07,16.13
08/20/2014,1800,16.09,16.14,16.06,16.12
08/20/2014,1900,16.09,16.13,16.09,16.13
08/20/2014,2000,16.11,16.14,16.07,16.11
08/20/2014,2015,16.09,16.13,16.09,16.11
08/21/2014,800,16.10,16.10,16.10,16.10
08/21/2014,1000,16.11,16.11,16.11,16.11
08/21/2014,1100,16.11,16.11,16.11,16.11
08/21/2014,1200,16.10,16.10,16.10,16.10
08/21/2014,1300,16.10,16.10,16.10,16.10
08/21/2014,1400,16.11,16.13,16.07,16.09
08/21/2014,1600,16.13,16.13,16.05,16.10
08/21/2014,1700,16.06,16.06,15.99,15.99
08/21/2014,1800,16.04,16.04,16.00,16.00
08/21/2014,1900,16.04,16.04,15.93,15.95
08/21/2014,2000,15.98,15.99,15.95,15.97
08/21/2014,2015,15.94,15.94,15.82,15.82
08/22/2014,300,15.84,15.94,15.84,15.84
08/22/2014,900,15.85,15.85,15.85,15.85
08/22/2014,1400,15.86,15.87,15.86,15.87
08/22/2014,1500,15.87,15.88,15.87,15.88
08/22/2014,1600,15.88,15.94,15.87,15.94
08/22/2014,1700,15.92,15.93,15.86,15.86
08/22/2014,1800,15.87,15.87,15.79,15.79
08/22/2014,1900,15.81,15.85,15.78,15.78
08/22/2014,2000,15.79,15.80,15.73,15.80
08/22/2014,2015,15.82,15.86,15.79,15.86
08/25/2014,500,15.83,15.86,15.83,15.83
08/25/2014,1300,15.86,15.86,15.86,15.86
08/25/2014,1400,15.83,15.83,15.83,15.83
08/25/2014,1500,15.82,15.82,15.82,15.82
08/25/2014,1600,15.82,15.94,15.81,15.94
08/25/2014,1700,15.90,16.11,15.90,16.00
08/25/2014,1800,15.98,15.98,15.93,15.97
08/25/2014,1900,15.93,16.07,15.92,16.02
08/25/2014,2000,16.03,16.03,15.90,15.91
08/26/2014,800,15.94,15.94,15.94,15.94
08/26/2014,1400,15.93,15.94,15.93,15.94
08/26/2014,1500,15.94,15.95,15.94,15.95
08/26/2014,1600,15.96,15.98,15.95,15.95
08/26/2014,1700,15.94,15.94,15.93,15.93
08/26/2014,1800,15.84,15.84,15.84,15.84
08/26/2014,2000,15.86,15.86,15.86,15.86
08/26/2014,2015,15.86,15.86,15.84,15.84
08/27/2014,300,15.86,15.90,15.86,15.90
08/27/2014,500,15.90,15.90,15.90,15.90
08/27/2014,700,15.90,15.90,15.90,15.90
08/27/2014,900,15.91,15.91,15.91,15.91
08/27/2014,1000,15.87,15.88,15.87,15.88
08/27/2014,1100,15.88,15.88,15.88,15.88
08/27/2014,1300,15.88,15.93,15.88,15.93
08/27/2014,1400,15.93,15.93,15.93,15.93
08/27/2014,1600,15.94,16.06,15.91,15.98
08/27/2014,1700,15.98,16.00,15.94,16.00
08/27/2014,1800,15.99,16.00,15.98,15.98
08/27/2014,1900,16.00,16.02,15.98,16.01
08/27/2014,2000,15.98,15.99,15.98,15.99
08/27/2014,2015,15.99,16.00,15.98,16.00
08/28/2014,300,15.99,16.00,15.96,15.98
08/28/2014,400,15.97,15.97,15.96,15.96
08/28/2014,600,15.96,15.96,15.94,15.95
08/28/2014,1400,15.99,16.00,15.98,15.98
08/28/2014,1500,15.98,15.98,15.98,15.98
08/28/2014,1600,15.98,16.00,15.98,15.98
08/28/2014,1700,15.98,16.00,15.95,15.95
08/28/2014,1800,15.95,15.97,15.89,15.90
08/28/2014,1900,15.90,15.94,15.87,15.87
08/28/2014,2000,15.87,15.94,15.87,15.94
08/28/2014,2015,15.94,15.95,15.91,15.94
08/29/2014,500,15.94,15.94,15.94,15.94
08/29/2014,600,15.94,15.94,15.94,15.94
08/29/2014,1100,15.92,15.93,15.92,15.93
08/29/2014,1500,15.90,15.90,15.89,15.89
08/29/2014,1600,15.88,15.98,15.87,15.98
08/29/2014,1700,15.97,15.97,15.86,15.87
08/29/2014,1800,15.87,15.89,15.80,15.80
08/29/2014,1900,15.82,15.82,15.76,15.76
08/29/2014,2000,15.79,15.79,15.73,15.73
08/29/2014,2015,15.73,15.86,15.73,15.84
09/02/2014,300,15.77,15.77,15.77,15.77
09/02/2014,400,15.80,15.80,15.77,15.77
09/02/2014,500,15.77,15.77,15.77,15.77
09/02/2014,900,15.79,15.80,15.79,15.80
09/02/2014,1000,15.82,15.82,15.82,15.82
09/02/2014,1100,15.79,15.79,15.79,15.79
09/02/2014,1400,15.78,15.78,15.78,15.78
09/02/2014,1500,15.80,15.81,15.80,15.81
09/02/2014,1600,15.80,15.81,15.73,15.74
09/02/2014,1700,15.76,15.76,15.69,15.69
09/02/2014,1800,15.70,15.75,15.69,15.71
09/02/2014,1900,15.71,15.74,15.71,15.73
09/02/2014,2000,15.73,15.74,15.69,15.74
09/02/2014,2015,15.74,15.74,15.71,15.74
09/03/2014,400,15.76,15.76,15.73,15.73
09/03/2014,500,15.73,15.73,15.69,15.71
09/03/2014,900,15.71,15.71,15.70,15.70
09/03/2014,1300,15.77,15.77,15.77,15.77
09/03/2014,1400,15.73,15.73,15.73,15.73
09/03/2014,1500,15.73,15.73,15.73,15.73
09/03/2014,1600,15.76,15.76,15.70,15.70
09/03/2014,1700,15.68,15.70,15.66,15.66
09/03/2014,1800,15.66,15.66,15.62,15.64
09/03/2014,1900,15.63,15.65,15.63,15.64
09/03/2014,2000,15.62,15.67,15.62,15.63
09/03/2014,2015,15.65,15.65,15.63,15.63
09/04/2014,300,15.63,15.63,15.63,15.63
09/04/2014,500,15.62,15.62,15.62,15.62
09/04/2014,600,15.62,15.62,15.62,15.62
09/04/2014,700,15.62,15.62,15.61,15.61
09/04/2014,1000,15.64,15.64,15.64,15.64
09/04/2014,1400,15.64,15.64,15.64,15.64
09/04/2014,1600,15.63,15.63,15.60,15.60
09/04/2014,1700,15.61,15.62,15.60,15.61
09/04/2014,1800,15.60,15.62,15.60,15.61
09/04/2014,1900,15.61,15.62,15.55,15.55
09/04/2014,2000,15.57,15.58,15.54,15.58
09/04/2014,2015,15.58,15.63,15.58,15.63
09/05/2014,300,15.62,15.66,15.62,15.65
09/05/2014,500,15.65,15.65,15.65,15.65
09/05/2014,1100,15.63,15.63,15.63,15.63
09/05/2014,1200,15.63,15.63,15.63,15.63
09/05/2014,1300,15.62,15.62,15.62,15.62
09/05/2014,1500,15.63,15.63,15.60,15.60
09/05/2014,1600,15.62,15.63,15.61,15.62
09/05/2014,1700,15.60,15.69,15.60,15.62
09/05/2014,1800,15.62,15.64,15.62,15.63
09/05/2014,1900,15.62,15.62,15.57,15.59
09/05/2014,2000,15.62,15.62,15.58,15.59
09/05/2014,2015,15.59,15.63,15.59,15.60
09/08/2014,300,15.61,15.71,15.61,15.64
09/08/2014,400,15.65,15.65,15.65,15.65
09/08/2014,900,15.70,15.70,15.67,15.67
09/08/2014,1500,15.70,15.70,15.64,15.64
09/08/2014,1600,15.60,15.60,15.60,15.60
09/08/2014,1700,15.60,15.62,15.60,15.61
09/08/2014,1800,15.62,15.62,15.59,15.61
09/08/2014,1900,15.60,15.60,15.59,15.60
09/08/2014,2000,15.60,15.60,15.56,15.57
09/08/2014,2015,15.57,15.57,15.54,15.57
09/09/2014,300,15.56,15.57,15.56,15.57
09/09/2014,1000,15.57,15.57,15.57,15.57
09/09/2014,1200,15.57,15.57,15.57,15.57
09/09/2014,1500,15.57,15.57,15.55,15.55
09/09/2014,1600,15.56,15.56,15.52,15.53
09/09/2014,1700,15.52,15.52,15.47,15.47
09/09/2014,1800,15.47,15.47,15.44,15.46
09/09/2014,1900,15.49,15.49,15.49,15.49
09/09/2014,2015,15.49,15.49,15.46,15.46
09/10/2014,300,15.46,15.46,15.46,15.46
09/10/2014,400,15.46,15.46,15.46,15.46
09/10/2014,500,15.48,15.51,15.46,15.46
09/10/2014,800,15.47,15.47,15.47,15.47
09/10/2014,900,15.47,15.47,15.47,15.47
09/10/2014,1200,15.47,15.47,15.47,15.47
09/10/2014,1500,15.46,15.46,15.46,15.46
09/10/2014,1600,15.48,15.48,15.46,15.46
09/10/2014,1700,15.45,15.46,15.31,15.32
09/10/2014,1800,15.32,15.38,15.31,15.34
09/10/2014,1900,15.32,15.36,15.31,15.35
09/10/2014,2000,15.34,15.43,15.32,15.37
09/10/2014,2015,15.40,15.45,15.40,15.45
09/11/2014,300,15.51,15.51,15.51,15.51
09/11/2014,400,15.52,15.53,15.52,15.53
09/11/2014,500,15.55,15.55,15.55,15.55
09/11/2014,600,15.53,15.53,15.53,15.53
09/11/2014,700,15.53,15.53,15.53,15.53
09/11/2014,800,15.55,15.55,15.54,15.54
09/11/2014,900,15.54,15.54,15.54,15.54
09/11/2014,1000,15.53,15.53,15.53,15.53
09/11/2014,1100,15.53,15.53,15.53,15.53
09/11/2014,1200,15.53,15.53,15.53,15.53
09/11/2014,1400,15.55,15.56,15.55,15.56
09/11/2014,1500,15.55,15.61,15.55,15.61
09/11/2014,1600,15.58,15.60,15.55,15.55
09/11/2014,1700,15.55,15.55,15.51,15.53
09/11/2014,1800,15.53,15.56,15.50,15.52
09/11/2014,1900,15.55,15.66,15.53,15.63
09/11/2014,2000,15.65,15.65,15.61,15.65
09/11/2014,2015,15.65,15.65,15.61,15.63
09/12/2014,300,15.65,15.98,15.65,15.80
09/12/2014,400,15.82,15.88,15.79,15.81
09/12/2014,500,15.80,15.86,15.79,15.79
09/12/2014,600,15.80,15.80,15.78,15.78
09/12/2014,700,15.78,15.78,15.78,15.78
09/12/2014,800,15.78,15.78,15.73,15.73
09/12/2014,900,15.79,15.79,15.72,15.72
09/12/2014,1000,15.72,15.74,15.71,15.74
09/12/2014,1100,15.79,15.79,15.74,15.74
09/12/2014,1200,15.73,15.81,15.71,15.81
09/12/2014,1300,15.72,15.77,15.72,15.77
09/12/2014,1400,15.77,15.81,15.77,15.77
09/12/2014,1500,15.77,15.77,15.73,15.73
09/12/2014,1600,15.73,15.80,15.73,15.78
09/12/2014,1700,15.77,15.85,15.77,15.79
09/12/2014,1800,15.79,15.83,15.76,15.76
09/12/2014,1900,15.80,15.89,15.80,15.87
09/12/2014,2000,15.86,15.88,15.82,15.85
09/12/2014,2015,15.86,15.90,15.86,15.90
09/15/2014,300,15.89,15.89,15.76,15.80
09/15/2014,400,15.80,15.81,15.76,15.76
09/15/2014,500,15.76,15.76,15.76,15.76
09/15/2014,600,15.76,15.76,15.76,15.76
09/15/2014,700,15.74,15.74,15.74,15.74
09/15/2014,800,15.73,15.73,15.72,15.72
09/15/2014,900,15.72,15.77,15.72,15.77
09/15/2014,1100,15.76,15.90,15.75,15.89
09/15/2014,1200,15.90,15.93,15.90,15.93
09/15/2014,1300,15.90,15.90,15.85,15.85
09/15/2014,1400,15.85,15.87,15.85,15.87
09/15/2014,1500,15.90,15.90,15.82,15.82
09/15/2014,1600,15.80,15.82,15.80,15.80
09/15/2014,1700,15.82,15.82,15.79,15.80
09/15/2014,1800,15.79,15.85,15.79,15.85
09/15/2014,1900,15.81,15.81,15.79,15.81
09/15/2014,2000,15.81,15.84,15.81,15.84
09/15/2014,2015,15.85,15.88,15.85,15.88
09/16/2014,300,15.85,15.86,15.85,15.86
09/16/2014,400,15.84,15.84,15.84,15.84
09/16/2014,1000,15.84,15.88,15.83,15.83
09/16/2014,1100,15.83,15.83,15.83,15.83
09/16/2014,1200,15.82,15.82,15.82,15.82
09/16/2014,1300,15.81,15.81,15.78,15.78
09/16/2014,1400,15.78,15.79,15.78,15.79
09/16/2014,1500,15.79,15.79,15.78,15.79
09/16/2014,1600,15.79,15.82,15.79,15.82
09/16/2014,1700,15.82,15.88,15.82,15.86
09/16/2014,1800,15.88,15.90,15.88,15.89
09/16/2014,1900,15.87,15.87,15.81,15.81
09/16/2014,2000,15.82,15.84,15.82,15.84
09/16/2014,2015,15.85,15.85,15.82,15.82
09/17/2014,300,15.80,15.81,15.80,15.80
09/17/2014,400,15.79,15.79,15.79,15.79
09/17/2014,500,15.79,15.79,15.79,15.79
09/17/2014,700,15.79,15.79,15.77,15.77
09/17/2014,900,15.77,15.77,15.77,15.77
09/17/2014,1000,15.77,15.77,15.77,15.77
09/17/2014,1100,15.77,15.77,15.76,15.76
09/17/2014,1200,15.76,15.76,15.73,15.73
09/17/2014,1300,15.73,15.73,15.72,15.72
09/17/2014,1400,15.72,15.72,15.72,15.72
09/17/2014,1500,15.75,15.75,15.75,15.75
09/17/2014,1600,15.73,15.79,15.73,15.79
09/17/2014,1700,15.78,15.78,15.59,15.66
09/17/2014,1800,15.69,15.70,15.60,15.63
09/17/2014,1900,15.64,15.71,15.63,15.71
09/17/2014,2000,15.69,15.71,15.65,15.65
09/17/2014,2015,15.65,15.65,15.61,15.62
09/18/2014,300,15.63,15.66,15.63,15.66
09/18/2014,400,15.66,15.66,15.66,15.66
09/18/2014,500,15.66,15.66,15.65,15.65
09/18/2014,600,15.66,15.66,15.66,15.66
09/18/2014,700,15.66,15.67,15.66,15.67
09/18/2014,800,15.68,15.68,15.67,15.67
09/18/2014,1000,15.65,15.65,15.65,15.65
09/18/2014,1100,15.65,15.65,15.65,15.65
09/18/2014,1200,15.66,15.67,15.66,15.67
09/18/2014,1300,15.67,15.67,15.66,15.66
09/18/2014,1400,15.66,15.66,15.66,15.66
09/18/2014,1500,15.67,15.67,15.65,15.65
09/18/2014,1600,15.66,15.67,15.66,15.67
09/18/2014,1700,15.65,15.68,15.65,15.66
09/18/2014,1800,15.68,15.74,15.68,15.72
09/18/2014,1900,15.74,15.74,15.66,15.70
09/18/2014,2000,15.66,15.73,15.65,15.73
09/18/2014,2015,15.74,15.78,15.72,15.72
09/19/2014,300,15.75,15.75,15.75,15.75
09/19/2014,400,15.71,15.71,15.71,15.71
09/19/2014,1100,15.71,15.71,15.71,15.71
09/19/2014,1200,15.72,15.72,15.72,15.72
09/19/2014,1500,15.72,15.73,15.72,15.73
09/19/2014,1600,15.73,15.73,15.67,15.69
09/19/2014,1700,15.68,15.81,15.66,15.79
09/19/2014,1800,15.79,15.79,15.79,15.79
09/19/2014,1900,15.76,15.76,15.76,15.76
09/19/2014,2000,15.76,15.76,15.76,15.76
09/19/2014,2015,15.80,15.81,15.80,15.81
09/22/2014,300,15.80,15.80,15.79,15.80
09/22/2014,500,15.80,15.80,15.80,15.80
09/22/2014,600,15.80,15.81,15.80,15.81
09/22/2014,700,15.79,15.79,15.76,15.76
09/22/2014,800,15.75,15.75,15.75,15.75
09/22/2014,1300,15.77,15.77,15.77,15.77
09/22/2014,1500,15.77,15.77,15.77,15.77
09/22/2014,1600,15.78,15.78,15.78,15.78
09/22/2014,1700,15.79,15.81,15.77,15.77
09/22/2014,1800,15.79,15.79,15.75,15.75
09/22/2014,1900,15.74,15.78,15.65,15.73
09/22/2014,2000,15.71,15.71,15.70,15.70
09/22/2014,2015,15.70,15.70,15.65,15.65
09/23/2014,300,15.67,15.68,15.67,15.68
09/23/2014,500,15.71,15.72,15.71,15.72
09/23/2014,600,15.74,15.79,15.73,15.79
09/23/2014,1100,15.78,15.79,15.78,15.79
09/23/2014,1400,15.77,15.77,15.77,15.77
09/23/2014,1600,15.76,15.76,15.73,15.73
09/23/2014,1700,15.76,15.79,15.73,15.77
09/23/2014,1800,15.76,15.80,15.76,15.76
09/23/2014,1900,15.79,15.80,15.76,15.77
09/23/2014,2000,15.77,15.77,15.74,15.74
09/23/2014,2015,15.77,15.77,15.76,15.77
09/24/2014,300,15.79,15.81,15.79,15.81
09/24/2014,700,15.80,15.80,15.80,15.80
09/24/2014,900,15.81,15.81,15.81,15.81
09/24/2014,1000,15.82,15.82,15.82,15.82
09/24/2014,1200,15.81,15.81,15.77,15.77
09/24/2014,1400,15.81,15.81,15.81,15.81
09/24/2014,1500,15.79,15.79,15.79,15.79
09/24/2014,1600,15.81,15.84,15.81,15.84
09/24/2014,1700,15.84,15.85,15.81,15.82
09/24/2014,1800,15.83,15.83,15.81,15.83
09/24/2014,1900,15.81,15.82,15.79,15.82
09/24/2014,2000,15.80,15.80,15.78,15.78
09/24/2014,2015,15.80,15.85,15.80,15.85
09/25/2014,300,15.78,15.85,15.78,15.85
09/25/2014,400,15.82,15.86,15.82,15.86
09/25/2014,500,15.86,15.87,15.85,15.87
09/25/2014,1300,15.85,15.85,15.85,15.85
09/25/2014,1500,15.85,15.87,15.83,15.87
09/25/2014,1600,15.85,15.85,15.85,15.85
09/25/2014,1700,15.84,15.84,15.81,15.81
09/25/2014,1800,15.82,15.84,15.79,15.84
09/25/2014,1900,15.81,15.86,15.80,15.81
09/25/2014,2000,15.81,15.81,15.79,15.79
09/25/2014,2015,15.81,15.84,15.78,15.84
09/26/2014,300,15.81,15.89,15.81,15.89
09/26/2014,400,15.89,15.90,15.89,15.90
09/26/2014,500,15.90,15.91,15.88,15.90
09/26/2014,800,15.89,15.91,15.89,15.91
09/26/2014,900,15.90,15.90,15.90,15.90
09/26/2014,1000,15.88,15.93,15.88,15.93
09/26/2014,1200,15.93,15.93,15.93,15.93
09/26/2014,1300,15.93,15.95,15.93,15.95
09/26/2014,1400,15.90,15.98,15.90,15.95
09/26/2014,1500,15.93,15.98,15.91,15.97
09/26/2014,1600,15.96,15.96,15.86,15.95
09/26/2014,1700,15.93,16.02,15.91,15.97
09/26/2014,1800,15.95,15.96,15.94,15.94
09/26/2014,1900,15.94,15.95,15.91,15.91
09/26/2014,2000,15.90,15.95,15.90,15.93
09/26/2014,2015,15.93,15.94,15.88,15.94
09/29/2014,300,15.90,15.91,15.90,15.91
09/29/2014,400,15.91,15.91,15.91,15.91
09/29/2014,500,15.91,15.91,15.91,15.91
09/29/2014,600,15.89,15.89,15.89,15.89
09/29/2014,700,15.91,15.91,15.91,15.91
09/29/2014,1000,15.90,15.90,15.90,15.90
09/29/2014,1100,15.90,15.94,15.90,15.94
09/29/2014,1200,15.94,15.95,15.94,15.95
09/29/2014,1300,15.95,15.95,15.95,15.95
09/29/2014,1400,15.95,15.95,15.95,15.95
09/29/2014,1500,15.95,15.95,15.93,15.95
09/29/2014,1600,15.95,15.99,15.93,15.99
09/29/2014,1700,15.98,15.98,15.92,15.94
09/29/2014,1800,15.93,15.94,15.93,15.94
09/29/2014,1900,15.94,15.94,15.93,15.93
09/29/2014,2000,15.93,15.94,15.88,15.88
09/29/2014,2015,15.89,15.89,15.83,15.84
09/30/2014,300,15.85,15.95,15.81,15.94
09/30/2014,400,15.90,15.94,15.90,15.94
09/30/2014,500,15.93,15.94,15.93,15.94
09/30/2014,1000,15.90,15.90,15.90,15.90
09/30/2014,1100,15.89,15.89,15.89,15.89
09/30/2014,1600,15.88,15.89,15.86,15.86
09/30/2014,1700,15.87,15.90,15.87,15.90
09/30/2014,1800,15.87,15.90,15.85,15.88
09/30/2014,1900,15.87,15.89,15.84,15.89
09/30/2014,2000,15.88,15.89,15.86,15.89
09/30/2014,2015,15.89,15.89,15.85,15.85
10/01/2014,300,15.86,15.88,15.85,15.88
10/01/2014,400,15.86,15.89,15.82,15.89
10/01/2014,600,15.87,15.87,15.87,15.87
10/01/2014,1200,15.85,15.85,15.85,15.85
10/01/2014,1400,15.84,15.84,15.84,15.84
10/01/2014,1500,15.83,15.83,15.82,15.83
10/01/2014,1600,15.87,15.87,15.84,15.85
10/01/2014,1700,15.84,15.85,15.76,15.80
10/01/2014,1800,15.78,15.82,15.77,15.77
10/01/2014,1900,15.76,15.81,15.74,15.74
10/01/2014,2000,15.77,15.80,15.76,15.80
10/01/2014,2015,15.80,15.80,15.73,15.76
10/02/2014,300,15.72,15.74,15.71,15.74
10/02/2014,400,15.72,15.88,15.71,15.86
10/02/2014,500,15.85,15.90,15.85,15.90
10/02/2014,600,15.90,15.91,15.88,15.91
10/02/2014,700,15.90,15.92,15.87,15.92
10/02/2014,800,15.91,15.95,15.91,15.95
10/02/2014,900,15.90,15.95,15.90,15.95
10/02/2014,1000,15.90,15.90,15.90,15.90
10/02/2014,1100,15.88,15.92,15.62,15.90
10/02/2014,1300,15.86,15.86,15.85,15.85
10/02/2014,1400,15.82,15.82,15.73,15.73
10/02/2014,1500,15.74,15.74,15.74,15.74
10/02/2014,1600,15.73,15.74,15.62,15.74
10/02/2014,1700,15.72,15.74,15.65,15.70
10/02/2014,1800,15.71,15.72,15.65,15.68
10/02/2014,1900,15.67,15.70,15.65,15.70
10/02/2014,2000,15.69,15.70,15.68,15.68
10/02/2014,2015,15.68,15.69,15.65,15.66
10/03/2014,300,15.65,15.68,15.65,15.68
10/03/2014,400,15.69,15.69,15.68,15.68
10/03/2014,900,15.66,15.66,15.66,15.66
10/03/2014,1100,15.65,15.65,15.65,15.65
10/03/2014,1200,15.65,15.65,15.65,15.65
10/03/2014,1400,15.65,15.65,15.65,15.65
10/03/2014,1500,15.65,15.65,15.65,15.65
10/03/2014,1600,15.66,15.66,15.65,15.65
10/03/2014,1700,15.65,15.70,15.65,15.70
10/03/2014,1800,15.69,15.69,15.65,15.65
10/03/2014,1900,15.65,15.71,15.64,15.71
10/03/2014,2000,15.69,15.69,15.69,15.69
10/03/2014,2015,15.70,15.72,15.69,15.69
10/06/2014,300,15.67,15.77,15.64,15.69
10/06/2014,400,15.68,15.72,15.66,15.72
10/06/2014,500,15.70,15.70,15.70,15.70
10/06/2014,600,15.69,15.69,15.69,15.69
10/06/2014,900,15.68,15.68,15.67,15.67
10/06/2014,1100,15.66,15.66,15.66,15.66
10/06/2014,1200,15.66,15.66,15.66,15.66
10/06/2014,1400,15.66,15.66,15.66,15.66
10/06/2014,1600,15.69,15.69,15.66,15.66
10/06/2014,1700,15.69,15.76,15.69,15.75
10/06/2014,1800,15.75,15.86,15.75,15.85
10/06/2014,1900,15.82,15.86,15.79,15.79
10/06/2014,2000,15.79,15.80,15.78,15.80
10/06/2014,2015,15.80,15.81,15.80,15.81
10/07/2014,300,15.79,15.79,15.79,15.79
10/07/2014,600,15.79,15.79,15.79,15.79
10/07/2014,1200,15.80,15.80,15.80,15.80
10/07/2014,1400,15.80,15.80,15.79,15.79
10/07/2014,1500,15.79,15.79,15.79,15.79
10/07/2014,1600,15.80,15.81,15.80,15.80
10/07/2014,1700,15.81,15.82,15.80,15.82
10/07/2014,1800,15.82,15.87,15.82,15.87
10/07/2014,1900,15.86,15.87,15.81,15.82
10/07/2014,2000,15.82,15.84,15.82,15.82
10/07/2014,2015,15.84,15.85,15.84,15.85
10/08/2014,300,15.82,15.84,15.82,15.84
10/08/2014,900,15.84,15.87,15.84,15.87
10/08/2014,1000,15.86,15.86,15.86,15.86
10/08/2014,1200,15.86,15.86,15.86,15.86
10/08/2014,1400,15.85,15.86,15.85,15.85
10/08/2014,1500,15.86,15.87,15.86,15.87
10/08/2014,1600,15.87,15.90,15.87,15.87
10/08/2014,1700,15.89,15.89,15.86,15.86
10/08/2014,1800,15.85,15.85,15.79,15.80
10/08/2014,1900,15.79,15.80,15.79,15.79
10/08/2014,2000,15.79,15.79,15.74,15.77
10/08/2014,2015,15.77,15.77,15.72,15.72
10/09/2014,300,15.73,15.73,15.73,15.73
10/09/2014,400,15.72,15.73,15.72,15.72
10/09/2014,500,15.72,15.72,15.72,15.72
10/09/2014,1100,15.72,15.72,15.72,15.72
10/09/2014,1300,15.72,15.72,15.72,15.72
10/09/2014,1400,15.72,15.72,15.72,15.72
10/09/2014,1500,15.72,15.72,15.70,15.70
10/09/2014,1600,15.72,15.72,15.69,15.70
10/09/2014,1700,15.71,15.72,15.69,15.71
10/09/2014,1800,15.68,15.70,15.68,15.70
10/09/2014,1900,15.69,15.70,15.68,15.69
10/09/2014,2000,15.69,15.70,15.68,15.69
10/09/2014,2015,15.69,15.71,15.69,15.71
10/10/2014,300,15.68,15.68,15.68,15.68
10/10/2014,400,15.67,15.67,15.67,15.67
10/10/2014,700,15.69,15.69,15.69,15.69
10/10/2014,1400,15.70,15.70,15.70,15.70
10/10/2014,1500,15.68,15.68,15.68,15.68
10/10/2014,1600,15.68,15.70,15.68,15.70
10/10/2014,1700,15.70,15.71,15.69,15.71
10/10/2014,1800,15.69,15.70,15.66,15.70
10/10/2014,1900,15.70,15.71,15.66,15.70
10/10/2014,2000,15.71,15.71,15.70,15.70
10/10/2014,2015,15.70,15.71,15.69,15.69
10/13/2014,300,15.66,15.66,15.66,15.66
10/13/2014,400,15.68,15.69,15.68,15.69
10/13/2014,500,15.69,15.69,15.69,15.69
10/13/2014,800,15.69,15.69,15.69,15.69
10/13/2014,1300,15.68,15.68,15.68,15.68
10/13/2014,1400,15.68,15.68,15.68,15.68
10/13/2014,1500,15.69,15.69,15.69,15.69
10/13/2014,1600,15.66,15.69,15.66,15.68
10/13/2014,1700,15.69,15.70,15.69,15.70
10/13/2014,1800,15.70,15.70,15.68,15.70
10/13/2014,1900,15.68,15.70,15.68,15.70
10/13/2014,2000,15.70,15.71,15.69,15.70
10/13/2014,2015,15.70,15.74,15.70,15.74
10/14/2014,300,15.73,15.74,15.73,15.74
10/14/2014,400,15.74,15.80,15.74,15.80
10/14/2014,500,15.79,15.79,15.79,15.79
10/14/2014,600,15.78,15.78,15.78,15.78
10/14/2014,800,15.80,15.81,15.80,15.81
10/14/2014,900,15.81,15.82,15.81,15.82
10/14/2014,1000,15.82,15.82,15.82,15.82
10/14/2014,1100,15.81,15.81,15.81,15.81
10/14/2014,1200,15.82,15.82,15.79,15.79
10/14/2014,1400,15.81,15.81,15.81,15.81
10/14/2014,1500,15.81,15.81,15.81,15.81
10/14/2014,1600,15.81,15.81,15.77,15.77
10/14/2014,1700,15.79,15.80,15.76,15.76
10/14/2014,1800,15.77,15.81,15.77,15.80
10/14/2014,1900,15.81,15.82,15.79,15.79
10/14/2014,2000,15.78,15.81,15.78,15.81
10/14/2014,2015,15.81,15.82,15.78,15.82
10/15/2014,300,15.82,15.82,15.82,15.82
10/15/2014,400,15.80,15.80,15.80,15.80
10/15/2014,500,15.80,15.82,15.80,15.82
10/15/2014,1300,15.79,15.79,15.78,15.78
10/15/2014,1400,15.76,15.78,15.71,15.78
10/15/2014,1500,15.76,15.76,15.74,15.74
10/15/2014,1600,15.78,15.78,15.76,15.76
10/15/2014,1700,15.73,15.78,15.63,15.76
10/15/2014,1800,15.76,15.81,15.71,15.75
10/15/2014,1900,15.78,15.79,15.73,15.76
10/15/2014,2000,15.76,15.78,15.71,15.71
10/15/2014,2015,15.74,15.75,15.66,15.66
10/16/2014,300,15.63,15.66,15.63,15.66
10/16/2014,400,15.66,15.66,15.66,15.66
10/16/2014,600,15.66,15.66,15.66,15.66
10/16/2014,900,15.68,15.68,15.68,15.68
10/16/2014,1000,15.69,15.69,15.69,15.69
10/16/2014,1200,15.70,15.70,15.70,15.70
10/16/2014,1300,15.68,15.68,15.66,15.66
10/16/2014,1400,15.66,15.66,15.66,15.66
10/16/2014,1500,15.66,15.68,15.66,15.68
10/16/2014,1600,15.68,15.69,15.65,15.65
10/16/2014,1700,15.67,15.67,15.65,15.67
10/16/2014,1800,15.65,15.65,15.61,15.61
10/16/2014,1900,15.61,15.64,15.61,15.64
10/16/2014,2000,15.64,15.65,15.63,15.63
10/16/2014,2015,15.62,15.63,15.61,15.61
10/17/2014,300,15.62,15.63,15.62,15.63
10/17/2014,400,15.64,15.65,15.62,15.65
10/17/2014,500,15.65,15.65,15.62,15.62
10/17/2014,600,15.62,15.62,15.62,15.62
10/17/2014,700,15.65,15.65,15.61,15.65
10/17/2014,1100,15.63,15.63,15.63,15.63
10/17/2014,1200,15.62,15.62,15.62,15.62
10/17/2014,1300,15.61,15.61,15.61,15.61
10/17/2014,1400,15.61,15.61,15.61,15.61
10/17/2014,1500,15.62,15.65,15.62,15.65
10/17/2014,1600,15.65,15.65,15.61,15.62
10/17/2014,1700,15.64,15.65,15.64,15.65
10/17/2014,1800,15.64,15.65,15.61,15.61
10/17/2014,1900,15.61,15.64,15.61,15.64
10/17/2014,2000,15.63,15.63,15.61,15.61
10/17/2014,2015,15.63,15.65,15.63,15.65
10/20/2014,300,15.69,15.76,15.69,15.70
10/20/2014,600,15.70,15.70,15.70,15.70
10/20/2014,800,15.74,15.74,15.73,15.73
10/20/2014,1000,15.71,15.71,15.71,15.71
10/20/2014,1100,15.70,15.70,15.70,15.70
10/20/2014,1200,15.68,15.68,15.65,15.65
10/20/2014,1300,15.66,15.66,15.66,15.66
10/20/2014,1400,15.69,15.69,15.66,15.66
10/20/2014,1600,15.66,15.66,15.61,15.64
10/20/2014,1700,15.63,15.64,15.61,15.64
10/20/2014,1800,15.63,15.70,15.62,15.64
10/20/2014,1900,15.65,15.69,15.65,15.66
10/20/2014,2000,15.66,15.69,15.65,15.65
10/20/2014,2015,15.66,15.69,15.62,15.62
10/21/2014,300,15.61,15.64,15.61,15.64
10/21/2014,400,15.61,15.61,15.61,15.61
10/21/2014,500,15.60,15.60,15.56,15.56
10/21/2014,800,15.59,15.59,15.57,15.57
10/21/2014,900,15.58,15.58,15.58,15.58
10/21/2014,1200,15.59,15.59,15.57,15.57
10/21/2014,1300,15.56,15.56,15.56,15.56
10/21/2014,1400,15.58,15.59,15.58,15.59
10/21/2014,1500,15.57,15.57,15.57,15.57
10/21/2014,1600,15.57,15.62,15.57,15.60
10/21/2014,1700,15.58,15.62,15.56,15.57
10/21/2014,1800,15.56,15.59,15.56,15.58
10/21/2014,1900,15.57,15.60,15.54,15.57
10/21/2014,2000,15.57,15.61,15.56,15.58
10/21/2014,2015,15.60,15.66,15.60,15.66
10/22/2014,300,15.68,15.70,15.68,15.70
10/22/2014,500,15.69,15.69,15.69,15.69
10/22/2014,800,15.66,15.66,15.65,15.65
10/22/2014,1000,15.64,15.64,15.64,15.64
10/22/2014,1400,15.66,15.66,15.66,15.66
10/22/2014,1500,15.66,15.66,15.66,15.66
10/22/2014,1600,15.65,15.68,15.64,15.64
10/22/2014,1700,15.66,15.66,15.62,15.65
10/22/2014,1800,15.64,15.68,15.64,15.66
10/22/2014,1900,15.66,15.68,15.65,15.66
10/22/2014,2000,15.65,15.66,15.64,15.64
10/22/2014,2015,15.64,15.66,15.64,15.66
10/23/2014,300,15.66,15.66,15.66,15.66
10/23/2014,400,15.63,15.63,15.63,15.63
10/23/2014,900,15.65,15.65,15.65,15.65
10/23/2014,1000,15.65,15.65,15.65,15.65
10/23/2014,1200,15.65,15.65,15.65,15.65
10/23/2014,1300,15.64,15.64,15.64,15.64
10/23/2014,1400,15.63,15.63,15.63,15.63
10/23/2014,1600,15.65,15.65,15.61,15.65
10/23/2014,1700,15.65,15.66,15.62,15.64
10/23/2014,1800,15.62,15.64,15.61,15.61
10/23/2014,1900,15.61,15.61,15.55,15.56
10/23/2014,2000,15.55,15.55,15.44,15.51
10/23/2014,2015,15.52,15.53,15.47,15.47
10/24/2014,300,15.43,15.48,15.41,15.48
10/24/2014,400,15.48,15.48,15.45,15.45
10/24/2014,700,15.46,15.46,15.46,15.46
10/24/2014,1300,15.47,15.47,15.47,15.47
10/24/2014,1400,15.49,15.49,15.49,15.49
10/24/2014,1500,15.48,15.48,15.48,15.48
10/24/2014,1600,15.50,15.53,15.46,15.53
10/24/2014,1700,15.49,15.49,15.41,15.46
10/24/2014,1800,15.47,15.48,15.44,15.46
10/24/2014,1900,15.46,15.53,15.45,15.53
10/24/2014,2000,15.51,15.52,15.51,15.51
10/24/2014,2015,15.51,15.52,15.51,15.51
10/27/2014,300,15.48,15.48,15.48,15.48
10/27/2014,600,15.54,15.54,15.54,15.54
10/27/2014,800,15.54,15.54,15.54,15.54
10/27/2014,1100,15.52,15.52,15.52,15.52
10/27/2014,1400,15.53,15.53,15.53,15.53
10/27/2014,1500,15.53,15.54,15.52,15.54
10/27/2014,1600,15.55,15.56,15.54,15.54
10/27/2014,1700,15.54,15.56,15.54,15.55
10/27/2014,1800,15.55,15.56,15.49,15.49
10/27/2014,1900,15.46,15.46,15.39,15.45
10/27/2014,2000,15.48,15.48,15.45,15.46
10/27/2014,2015,15.41,15.41,15.34,15.36
10/28/2014,300,15.36,15.36,15.36,15.36
10/28/2014,400,15.39,15.39,15.39,15.39
10/28/2014,1000,15.37,15.37,15.13,15.13
10/28/2014,1100,15.06,15.06,14.96,14.96
10/28/2014,1200,14.88,14.89,14.24,14.25
10/28/2014,1300,14.32,14.54,14.31,14.40
10/28/2014,1400,14.41,14.66,14.41,14.65
10/28/2014,1500,14.61,14.87,14.61,14.87
10/28/2014,1600,14.87,15.17,14.87,15.01
10/28/2014,1700,14.97,15.11,14.97,15.11
10/28/2014,1800,15.11,15.16,15.07,15.08
10/28/2014,1900,15.06,15.12,15.06,15.10
10/28/2014,2000,15.13,15.15,15.13,15.15
10/28/2014,2015,15.18,15.20,15.18,15.20
10/29/2014,300,15.10,15.15,15.09,15.15
10/29/2014,400,15.14,15.14,15.10,15.10
10/29/2014,500,15.13,15.13,15.13,15.13
10/29/2014,700,15.10,15.14,15.10,15.14
10/29/2014,800,15.10,15.10,15.09,15.09
10/29/2014,900,15.12,15.12,15.12,15.12
10/29/2014,1000,15.12,15.14,15.12,15.12
10/29/2014,1100,15.12,15.14,15.10,15.14
10/29/2014,1400,15.10,15.10,15.10,15.10
10/29/2014,1600,15.10,15.12,15.05,15.09
10/29/2014,1700,15.11,15.15,15.11,15.15
10/29/2014,1800,15.15,15.30,15.15,15.25
10/29/2014,1900,15.23,15.28,15.23,15.24
10/29/2014,2000,15.24,15.24,15.19,15.23
10/29/2014,2015,15.23,15.24,15.22,15.24
10/30/2014,400,15.15,15.15,15.09,15.09
10/30/2014,500,15.21,15.21,15.10,15.10
10/30/2014,600,15.09,15.09,15.09,15.09
10/30/2014,1100,15.18,15.20,15.18,15.20
10/30/2014,1200,15.21,15.22,15.21,15.22
10/30/2014,1300,15.23,15.23,15.23,15.23
10/30/2014,1500,15.23,15.23,15.23,15.23
10/30/2014,1600,15.26,15.27,15.07,15.11
10/30/2014,1700,15.09,15.10,14.99,15.05
10/30/2014,1800,15.06,15.07,15.02,15.05
10/30/2014,1900,15.07,15.09,15.05,15.07
10/30/2014,2000,15.11,15.13,15.07,15.07
10/30/2014,2015,15.09,15.09,15.06,15.07
10/31/2014,300,15.09,15.14,15.09,15.11
10/31/2014,400,15.14,15.14,15.14,15.14
10/31/2014,700,15.11,15.11,15.06,15.06
10/31/2014,900,15.09,15.09,15.09,15.09
10/31/2014,1000,15.14,15.15,15.05,15.05
10/31/2014,1100,15.01,15.01,14.99,14.99
10/31/2014,1200,14.99,14.99,14.99,14.99
10/31/2014,1300,15.00,15.03,15.00,15.03
10/31/2014,1500,14.99,14.99,14.97,14.97
10/31/2014,1600,15.00,15.07,14.99,15.07
10/31/2014,1700,15.05,15.13,15.05,15.13
10/31/2014,1800,15.11,15.14,15.11,15.13
10/31/2014,1900,15.13,15.14,15.09,15.09
10/31/2014,2000,15.11,15.11,15.09,15.09
10/31/2014,2015,15.09,15.15,15.09,15.15
11/03/2014,300,15.15,15.15,15.15,15.15
11/03/2014,1000,15.16,15.16,15.14,15.14
11/03/2014,1200,15.11,15.11,15.11,15.11
11/03/2014,1400,15.14,15.14,15.14,15.14
11/03/2014,1500,15.14,15.14,15.10,15.14
11/03/2014,1600,15.13,15.24,15.10,15.18
11/03/2014,1700,15.15,15.18,15.15,15.18
11/03/2014,1800,15.18,15.20,15.18,15.20
11/03/2014,1900,15.12,15.12,15.11,15.12
11/03/2014,2000,15.12,15.15,15.11,15.13
11/03/2014,2015,15.13,15.23,15.13,15.21
11/04/2014,300,15.16,15.17,15.15,15.15
11/04/2014,400,15.15,15.15,15.08,15.10
11/04/2014,500,15.14,15.14,15.09,15.12
11/04/2014,600,15.12,15.14,15.12,15.13
11/04/2014,1200,15.11,15.11,15.11,15.11
11/04/2014,1300,15.11,15.12,15.11,15.12
11/04/2014,1400,15.11,15.14,15.11,15.11
11/04/2014,1500,15.14,15.14,15.11,15.11
11/04/2014,1600,15.12,15.14,15.11,15.14
11/04/2014,1700,15.15,15.21,15.15,15.16
11/04/2014,1800,15.16,15.23,15.16,15.21
11/04/2014,1900,15.21,15.23,15.21,15.23
11/04/2014,2000,15.23,15.28,15.23,15.28
11/04/2014,2015,15.28,15.30,15.28,15.30
11/05/2014,300,15.28,15.28,15.26,15.26
11/05/2014,400,15.28,15.29,15.27,15.27
11/05/2014,1100,15.27,15.27,15.27,15.27
11/05/2014,1300,15.27,15.27,15.27,15.27
11/05/2014,1400,15.28,15.29,15.28,15.29
11/05/2014,1500,15.29,15.31,15.27,15.31
11/05/2014,1600,15.30,15.35,15.30,15.32
11/05/2014,1700,15.32,15.34,15.31,15.31
11/05/2014,1800,15.33,15.34,15.31,15.31
11/05/2014,1900,15.31,15.34,15.31,15.31
11/05/2014,2000,15.32,15.32,15.27,15.27
11/05/2014,2015,15.28,15.29,15.27,15.27
11/06/2014,300,15.18,15.19,15.18,15.19
11/06/2014,500,15.21,15.21,15.20,15.21
11/06/2014,700,15.23,15.27,15.23,15.23
11/06/2014,900,15.21,15.21,15.21,15.21
11/06/2014,1100,15.23,15.27,15.23,15.27
11/06/2014,1300,15.21,15.28,15.21,15.26
11/06/2014,1400,15.28,15.28,15.28,15.28
11/06/2014,1500,15.26,15.26,15.22,15.23
11/06/2014,1600,15.22,15.24,15.19,15.24
11/06/2014,1700,15.20,15.20,14.90,14.97
11/06/2014,1800,14.97,15.02,14.95,15.02
11/06/2014,1900,14.99,15.01,14.98,15.01
11/06/2014,2000,15.01,15.05,15.01,15.03
11/06/2014,2015,15.01,15.02,14.93,14.94
11/07/2014,300,14.97,15.01,14.96,15.01
11/07/2014,500,14.97,14.97,14.97,14.97
11/07/2014,700,14.98,15.01,14.98,15.01
11/07/2014,1000,14.97,14.97,14.97,14.97
11/07/2014,1100,14.97,14.97,14.97,14.97
11/07/2014,1200,14.97,14.97,14.97,14.97
11/07/2014,1300,14.94,14.94,14.94,14.94
11/07/2014,1400,14.93,14.93,14.93,14.93
11/07/2014,1500,14.90,14.93,14.90,14.90
11/07/2014,1600,14.91,14.91,14.84,14.85
11/07/2014,1700,14.86,14.89,14.85,14.87
11/07/2014,1800,14.89,14.94,14.86,14.86
11/07/2014,1900,14.88,14.94,14.88,14.91
11/07/2014,2000,14.90,14.93,14.90,14.90
11/07/2014,2015,14.91,14.98,14.91,14.98
11/10/2014,300,14.98,14.98,14.98,14.98
11/10/2014,1600,14.92,14.94,14.89,14.91
11/10/2014,1700,14.93,14.93,14.89,14.89
11/10/2014,1800,14.90,14.93,14.86,14.86
11/10/2014,1900,14.87,14.87,14.79,14.80
11/10/2014,2000,14.81,14.84,14.81,14.82
11/10/2014,2015,14.84,14.84,14.82,14.82
11/11/2014,300,14.82,14.85,14.82,14.82
11/11/2014,700,14.82,14.82,14.82,14.82
11/11/2014,1000,14.81,14.81,14.81,14.81
11/11/2014,1100,14.81,14.81,14.81,14.81
11/11/2014,1300,14.81,14.81,14.79,14.79
11/11/2014,1400,14.79,14.80,14.79,14.80
11/11/2014,1500,14.79,14.81,14.79,14.81
11/11/2014,1600,14.79,14.79,14.76,14.77
11/11/2014,1700,14.78,14.81,14.66,14.70
11/11/2014,1800,14.68,14.73,14.68,14.72
11/11/2014,1900,14.72,14.73,14.66,14.73
11/11/2014,2000,14.74,14.82,14.74,14.76
11/11/2014,2015,14.76,14.76,14.71,14.71
11/12/2014,300,14.71,14.90,14.71,14.83
11/12/2014,400,14.82,14.82,14.81,14.81
11/12/2014,500,14.79,14.79,14.79,14.79
11/12/2014,600,14.80,14.80,14.80,14.80
11/12/2014,700,14.76,14.76,14.76,14.76
11/12/2014,900,14.76,14.76,14.76,14.76
11/12/2014,1000,14.73,14.73,14.73,14.73
11/12/2014,1200,14.72,14.76,14.72,14.76
11/12/2014,1300,14.77,14.77,14.77,14.77
11/12/2014,1400,14.77,14.77,14.76,14.77
11/12/2014,1500,14.79,14.79,14.77,14.78
11/12/2014,1600,14.79,14.88,14.79,14.87
11/12/2014,1700,14.86,14.87,14.79,14.79
11/12/2014,1800,14.82,14.84,14.82,14.84
11/12/2014,1900,14.84,14.89,14.84,14.86
11/12/2014,2000,14.86,14.88,14.82,14.83
11/12/2014,2015,14.83,14.88,14.83,14.88
11/13/2014,300,14.87,14.98,14.87,14.98
11/13/2014,500,14.95,14.95,14.93,14.93
11/13/2014,800,14.92,14.92,14.89,14.89
11/13/2014,900,14.90,14.90,14.90,14.90
11/13/2014,1000,14.90,14.90,14.90,14.90
11/13/2014,1100,14.90,14.90,14.90,14.90
11/13/2014,1500,14.90,14.90,14.90,14.90
11/13/2014,1600,14.88,14.90,14.87,14.88
11/13/2014,1700,14.88,14.88,14.85,14.87
11/13/2014,1800,14.86,14.87,14.81,14.82
11/13/2014,1900,14.82,14.86,14.82,14.82
11/13/2014,2000,14.82,14.82,14.79,14.81
11/13/2014,2015,14.81,14.83,14.78,14.82
11/14/2014,300,14.79,14.80,14.79,14.80
11/14/2014,400,14.80,14.80,14.80,14.80
11/14/2014,600,14.86,14.86,14.85,14.85
11/14/2014,900,14.85,14.85,14.83,14.83
11/14/2014,1000,14.82,14.82,14.82,14.82
11/14/2014,1400,14.82,14.82,14.82,14.82
11/14/2014,1500,14.84,14.87,14.84,14.87
11/14/2014,1600,14.87,14.96,14.85,14.93
11/14/2014,1700,14.90,14.90,14.86,14.88
11/14/2014,1800,14.87,14.88,14.86,14.88
11/14/2014,1900,14.90,14.90,14.85,14.86
11/14/2014,2000,14.86,14.87,14.84,14.86
11/14/2014,2015,14.86,14.87,14.80,14.86
11/17/2014,300,14.79,14.79,14.73,14.78
11/17/2014,400,14.77,14.77,14.77,14.77
11/17/2014,500,14.79,14.82,14.79,14.82
11/17/2014,700,14.82,14.82,14.82,14.82
11/17/2014,1600,14.78,14.86,14.78,14.83
11/17/2014,1700,14.86,14.87,14.82,14.86
11/17/2014,1800,14.86,14.86,14.79,14.80
11/17/2014,1900,14.82,14.82,14.79,14.79
11/17/2014,2000,14.79,14.81,14.78,14.81
11/17/2014,2015,14.81,14.81,14.77,14.77
11/18/2014,300,14.77,14.77,14.77,14.77
11/18/2014,400,14.78,14.78,14.78,14.78
11/18/2014,500,14.82,14.84,14.80,14.84
11/18/2014,600,14.84,14.84,14.82,14.83
11/18/2014,1000,14.79,14.79,14.77,14.77
11/18/2014,1300,14.78,14.78,14.78,14.78
11/18/2014,1400,14.78,14.80,14.78,14.80
11/18/2014,1500,14.81,14.85,14.80,14.80
11/18/2014,1600,14.78,14.78,14.77,14.78
11/18/2014,1700,14.79,14.81,14.78,14.81
11/18/2014,1800,14.81,14.84,14.81,14.84
11/18/2014,1900,14.84,14.87,14.84,14.84
11/18/2014,2000,14.84,14.84,14.82,14.82
11/18/2014,2015,14.84,14.86,14.83,14.86
11/19/2014,300,14.84,14.84,14.82,14.83
11/19/2014,400,14.84,14.85,14.84,14.85
11/19/2014,500,14.86,14.89,14.86,14.88
11/19/2014,1200,14.88,14.89,14.86,14.86
11/19/2014,1300,14.88,14.88,14.88,14.88
11/19/2014,1500,14.89,14.90,14.88,14.90
11/19/2014,1600,14.87,14.87,14.87,14.87
11/19/2014,1700,14.85,15.22,14.85,15.15
11/19/2014,1800,15.14,15.31,15.11,15.15
11/19/2014,1900,15.15,15.15,15.08,15.11
11/19/2014,2000,15.09,15.20,15.06,15.20
11/19/2014,2015,15.20,15.28,15.20,15.28
11/20/2014,300,15.26,15.28,15.21,15.26
11/20/2014,400,15.24,15.24,15.22,15.22
11/20/2014,800,15.21,15.23,15.21,15.23
11/20/2014,900,15.22,15.22,15.21,15.21
11/20/2014,1000,15.19,15.19,15.19,15.19
11/20/2014,1300,15.19,15.19,15.19,15.19
11/20/2014,1400,15.19,15.19,15.19,15.19
11/20/2014,1600,15.19,15.23,15.16,15.23
11/20/2014,1700,15.22,15.28,15.21,15.28
11/20/2014,1800,15.26,15.40,15.26,15.32
11/20/2014,1900,15.31,15.32,15.26,15.26
11/20/2014,2000,15.26,15.44,15.25,15.40
11/20/2014,2015,15.38,15.44,15.38,15.44
11/21/2014,300,15.40,15.44,15.40,15.44
11/21/2014,400,15.43,15.43,15.43,15.43
11/21/2014,500,15.41,15.41,15.41,15.41
11/21/2014,700,15.43,15.43,15.43,15.43
11/21/2014,800,15.43,15.44,15.43,15.44
11/21/2014,1000,15.44,15.44,15.44,15.44
11/21/2014,1100,15.44,15.45,15.44,15.45
11/21/2014,1300,15.41,15.41,15.40,15.40
11/21/2014,1400,15.44,15.45,15.44,15.45
11/21/2014,1500,15.45,15.45,15.45,15.45
11/21/2014,1600,15.45,15.46,15.44,15.46
11/21/2014,1700,15.46,15.46,15.40,15.41
11/21/2014,1800,15.41,15.41,15.39,15.40
11/21/2014,1900,15.39,15.41,15.39,15.41
11/21/2014,2000,15.38,15.45,15.38,15.45
11/21/2014,2015,15.45,15.46,15.44,15.46
11/24/2014,300,15.45,15.45,15.45,15.45
11/24/2014,500,15.45,15.46,15.45,15.46
11/24/2014,1000,15.45,15.46,15.45,15.46
11/24/2014,1100,15.46,15.46,15.46,15.46
11/24/2014,1300,15.47,15.47,15.47,15.47
11/24/2014,1400,15.47,15.47,15.47,15.47
11/24/2014,1500,15.47,15.47,15.46,15.46
11/24/2014,1600,15.47,15.47,15.40,15.41
11/24/2014,1700,15.41,15.43,15.38,15.43
11/24/2014,1800,15.41,15.43,15.36,15.38
11/24/2014,1900,15.36,15.37,15.32,15.32
11/24/2014,2000,15.32,15.32,15.32,15.32
11/24/2014,2015,15.32,15.32,15.29,15.31
11/25/2014,300,15.26,15.26,15.25,15.25
11/25/2014,400,15.28,15.28,15.28,15.28
11/25/2014,600,15.27,15.27,15.27,15.27
11/25/2014,1000,15.29,15.29,15.29,15.29
11/25/2014,1200,15.27,15.27,15.27,15.27
11/25/2014,1300,15.24,15.24,15.24,15.24
11/25/2014,1400,15.24,15.24,15.23,15.23
11/25/2014,1500,15.23,15.23,15.18,15.19
11/25/2014,1600,15.18,15.19,15.16,15.17
11/25/2014,1700,15.17,15.19,15.16,15.19
11/25/2014,1800,15.18,15.25,15.18,15.25
11/25/2014,1900,15.27,15.27,15.22,15.23
11/25/2014,2000,15.23,15.25,15.23,15.23
11/25/2014,2015,15.24,15.25,15.21,15.21
11/26/2014,300,15.21,15.21,15.21,15.21
11/26/2014,500,15.21,15.21,15.17,15.17
11/26/2014,800,15.22,15.22,15.22,15.22
11/26/2014,1000,15.22,15.22,15.22,15.22
11/26/2014,1100,15.22,15.22,15.21,15.21
11/26/2014,1200,15.21,15.21,15.21,15.21
11/26/2014,1300,15.21,15.21,15.21,15.21
11/26/2014,1600,15.15,15.18,15.13,15.16
11/26/2014,1700,15.19,15.22,15.19,15.22
11/26/2014,1800,15.23,15.25,15.22,15.25
11/26/2014,1900,15.26,15.26,15.22,15.26
11/26/2014,2000,15.26,15.32,15.21,15.21
11/26/2014,2015,15.22,15.22,15.12,15.12
11/28/2014,1600,15.14,15.28,15.14,15.21
11/28/2014,1700,15.22,15.23,15.19,15.19
11/28/2014,1800,15.18,15.21,15.18,15.21
11/28/2014,1900,15.20,15.23,15.14,15.23
12/01/2014,300,15.15,15.16,15.15,15.16
12/01/2014,400,15.16,15.19,15.16,15.17
12/01/2014,500,15.16,15.18,15.16,15.18
12/01/2014,600,15.18,15.18,15.18,15.18
12/01/2014,1000,15.19,15.26,15.19,15.26
12/01/2014,1100,15.27,15.27,15.27,15.27
12/01/2014,1300,15.27,15.27,15.27,15.27
12/01/2014,1400,15.26,15.26,15.24,15.24
12/01/2014,1500,15.19,15.21,15.19,15.21
12/01/2014,1600,15.20,15.24,15.02,15.09
12/01/2014,1700,15.13,15.14,14.90,14.95
12/01/2014,1800,14.95,14.99,14.90,14.98
12/01/2014,1900,14.98,15.06,14.98,15.05
12/01/2014,2000,15.05,15.05,15.00,15.00
12/01/2014,2015,15.03,15.07,14.96,14.96
12/02/2014,300,14.99,14.99,14.91,14.91
12/02/2014,500,14.95,14.96,14.95,14.96
12/02/2014,800,14.99,14.99,14.98,14.98
12/02/2014,1000,14.97,14.97,14.91,14.93
12/02/2014,1100,14.92,14.94,14.92,14.94
12/02/2014,1200,14.94,14.99,14.94,14.99
12/02/2014,1400,14.94,14.94,14.94,14.94
12/02/2014,1500,14.96,14.96,14.96,14.96
12/02/2014,1600,14.98,14.98,14.94,14.98
12/02/2014,1700,14.98,15.06,14.98,15.06
12/02/2014,1800,15.06,15.08,15.04,15.07
12/02/2014,1900,15.08,15.11,15.08,15.10
12/02/2014,2000,15.09,15.10,15.05,15.10
12/02/2014,2015,15.10,15.10,15.03,15.04
12/03/2014,300,15.03,15.03,15.03,15.03
12/03/2014,1100,15.01,15.01,15.01,15.01
12/03/2014,1200,15.01,15.01,15.01,15.01
12/03/2014,1400,14.99,14.99,14.97,14.97
12/03/2014,1500,14.97,14.97,14.97,14.97
12/03/2014,1600,15.01,15.01,14.97,15.00
12/03/2014,1700,15.01,15.03,14.99,15.03
12/03/2014,1800,15.04,15.06,14.98,15.03
12/03/2014,1900,15.01,15.03,14.99,15.03
12/03/2014,2000,15.04,15.04,14.99,14.99
12/03/2014,2015,15.02,15.03,14.99,14.99
12/04/2014,300,14.99,14.99,14.99,14.99
12/04/2014,400,14.99,14.99,14.99,14.99
12/04/2014,1100,14.99,14.99,14.99,14.99
12/04/2014,1200,14.99,14.99,14.99,14.99
12/04/2014,1500,14.99,14.99,14.99,14.99
12/04/2014,1600,14.99,15.05,14.94,14.96
12/04/2014,1700,14.97,15.01,14.95,15.00
12/04/2014,1800,15.03,15.03,14.97,15.01
12/04/2014,1900,14.98,14.99,14.98,14.99
12/04/2014,2000,14.97,14.99,14.97,14.98
12/04/2014,2015,15.00,15.00,14.97,14.97
12/05/2014,1100,14.96,14.96,14.96,14.96
12/05/2014,1200,14.96,14.96,14.96,14.96
12/05/2014,1300,14.96,14.96,14.96,14.96
12/05/2014,1400,14.92,14.92,14.90,14.91
12/05/2014,1500,14.90,14.91,14.90,14.91
12/05/2014,1600,14.90,14.91,14.86,14.89
12/05/2014,1700,14.91,15.00,14.91,14.96
12/05/2014,1800,14.93,14.97,14.91,14.94
12/05/2014,1900,14.93,14.94,14.91,14.94
12/05/2014,2000,14.94,14.94,14.89,14.89
12/05/2014,2015,14.94,14.96,14.91,14.91
12/08/2014,300,14.91,14.91,14.90,14.90
12/08/2014,700,14.88,14.88,14.88,14.88
12/08/2014,1100,14.87,14.87,14.87,14.87
12/08/2014,1200,14.87,14.91,14.87,14.91
12/08/2014,1400,14.92,14.93,14.92,14.93
12/08/2014,1500,14.93,14.93,14.93,14.93
12/08/2014,1600,14.97,14.98,14.94,14.95
12/08/2014,1700,14.98,14.98,14.93,14.97
12/08/2014,1800,14.94,15.01,14.93,15.00
12/08/2014,1900,14.95,14.97,14.95,14.95
12/08/2014,2000,14.93,14.98,14.89,14.89
12/08/2014,2015,14.90,14.93,14.89,14.90
12/09/2014,300,14.87,14.91,14.87,14.90
12/09/2014,400,14.89,14.90,14.89,14.90
12/09/2014,900,14.87,14.87,14.86,14.86
12/09/2014,1000,14.86,14.86,14.86,14.86
12/09/2014,1200,14.94,14.95,14.94,14.94
12/09/2014,1300,14.92,14.92,14.90,14.91
12/09/2014,1400,14.92,14.96,14.91,14.91
12/09/2014,1500,14.93,14.94,14.93,14.94
12/09/2014,1600,14.95,14.95,14.95,14.95
12/09/2014,1700,14.94,14.99,14.94,14.99
12/09/2014,1800,14.99,15.10,14.99,15.10
12/09/2014,1900,15.09,15.11,15.07,15.11
12/09/2014,2000,15.11,15.15,15.08,15.15
12/09/2014,2015,15.15,15.17,15.13,15.15
12/10/2014,300,15.13,15.13,15.13,15.13
12/10/2014,400,15.09,15.09,15.07,15.07
12/10/2014,500,15.10,15.10,15.10,15.10
12/10/2014,1000,15.13,15.13,15.13,15.13
12/10/2014,1100,15.13,15.13,15.13,15.13
12/10/2014,1200,15.13,15.14,15.10,15.10
12/10/2014,1300,15.10,15.10,15.10,15.10
12/10/2014,1400,15.10,15.10,15.10,15.10
12/10/2014,1500,15.10,15.10,15.02,15.07
12/10/2014,1600,15.12,15.12,15.07,15.10
12/10/2014,1700,15.12,15.12,15.07,15.07
12/10/2014,1800,15.10,15.11,15.06,15.06
12/10/2014,1900,15.06,15.13,15.06,15.11
12/10/2014,2000,15.12,15.14,15.12,15.12
12/10/2014,2015,15.14,15.15,15.11,15.11
12/11/2014,400,15.10,15.12,15.10,15.12
12/11/2014,500,15.12,15.12,15.12,15.12
12/11/2014,1100,15.11,15.11,15.11,15.11
12/11/2014,1200,15.11,15.12,15.11,15.12
12/11/2014,1400,15.12,15.12,15.12,15.12
12/11/2014,1500,15.13,15.14,15.12,15.12
12/11/2014,1600,15.13,15.13,14.98,15.01
12/11/2014,1700,14.98,15.07,14.94,15.07
12/11/2014,1800,15.07,15.09,14.98,14.98
12/11/2014,1900,14.96,14.97,14.90,14.97
12/11/2014,2000,14.93,14.94,14.89,14.94
12/11/2014,2015,14.90,14.94,14.90,14.94
12/12/2014,300,14.94,14.96,14.90,14.90
12/12/2014,400,14.92,14.93,14.91,14.91
12/12/2014,500,14.94,14.94,14.91,14.94
12/12/2014,1000,14.95,15.23,14.95,15.21
12/12/2014,1100,15.20,15.24,15.20,15.24
12/12/2014,1200,15.23,15.23,15.23,15.23
12/12/2014,1300,15.23,15.23,15.19,15.19
12/12/2014,1400,15.11,15.23,15.03,15.15
12/12/2014,1500,15.08,15.19,15.07,15.19
12/12/2014,1600,15.16,15.19,15.11,15.18
12/12/2014,1700,15.16,15.38,15.10,15.37
12/12/2014,1800,15.37,15.40,15.19,15.19
12/12/2014,1900,15.19,15.22,15.05,15.11
12/12/2014,2000,15.11,15.18,15.11,15.18
12/12/2014,2015,15.16,15.23,15.14,15.22
12/15/2014,1000,15.20,15.20,15.20,15.20
12/15/2014,1200,15.21,15.21,15.21,15.21
12/15/2014,1500,15.20,15.20,15.20,15.20
12/15/2014,1600,15.20,15.20,15.15,15.15
12/15/2014,1700,15.18,15.20,15.15,15.20
12/15/2014,1800,15.20,15.22,15.15,15.22
12/15/2014,1900,15.22,15.23,15.19,15.19
12/15/2014,2000,15.22,15.35,15.22,15.35
12/15/2014,2015,15.34,15.34,15.27,15.30
12/16/2014,300,15.28,15.28,15.23,15.26
12/16/2014,400,15.26,15.26,15.26,15.26
12/16/2014,500,15.24,15.24,15.24,15.24
12/16/2014,900,15.24,15.24,15.24,15.24
12/16/2014,1000,15.24,15.24,15.04,15.09
12/16/2014,1100,15.09,15.09,15.09,15.09
12/16/2014,1400,15.21,15.21,15.20,15.20
12/16/2014,1500,15.17,15.17,15.14,15.14
12/16/2014,1600,15.15,15.19,15.14,15.14
12/16/2014,1700,15.15,15.15,15.10,15.10
12/16/2014,1800,15.10,15.10,14.93,14.93
12/16/2014,1900,14.93,14.98,14.91,14.94
12/16/2014,2000,14.96,14.98,14.93,14.93
12/16/2014,2015,14.92,14.96,14.92,14.94
12/17/2014,300,14.95,14.99,14.95,14.99
12/17/2014,400,14.97,14.98,14.95,14.96
12/17/2014,500,14.98,14.99,14.98,14.99
12/17/2014,700,14.98,14.98,14.98,14.98
12/17/2014,1000,14.98,14.98,14.93,14.94
12/17/2014,1100,14.95,14.95,14.95,14.95
12/17/2014,1200,14.96,14.96,14.96,14.96
12/17/2014,1300,14.95,14.95,14.95,14.95
12/17/2014,1400,14.97,14.98,14.97,14.98
12/17/2014,1500,14.99,15.02,14.99,15.02
12/17/2014,1600,15.02,15.03,14.98,15.01
12/17/2014,1700,15.02,15.06,15.01,15.06
12/17/2014,1800,15.04,15.06,14.98,14.98
12/17/2014,1900,15.01,15.01,14.98,14.99
12/17/2014,2000,14.98,14.99,14.94,14.94
12/17/2014,2015,14.94,14.98,14.93,14.96
12/18/2014,300,14.93,14.93,14.92,14.92
12/18/2014,400,14.94,14.94,14.94,14.94
12/18/2014,600,14.94,14.94,14.94,14.94
12/18/2014,900,14.97,14.97,14.96,14.96
12/18/2014,1000,14.96,14.96,14.96,14.96
12/18/2014,1100,14.96,14.96,14.96,14.96
12/18/2014,1200,14.94,14.94,14.94,14.94
12/18/2014,1300,14.94,14.94,14.94,14.94
12/18/2014,1400,14.94,14.94,14.94,14.94
12/18/2014,1500,14.94,14.94,14.94,14.94
12/18/2014,1600,14.94,14.96,14.90,14.91
12/18/2014,1700,14.91,14.98,14.90,14.94
12/18/2014,1800,14.93,14.96,14.92,14.92
12/18/2014,1900,14.94,14.96,14.92,14.96
12/18/2014,2000,14.97,14.97,14.94,14.95
12/18/2014,2015,14.94,14.98,14.94,14.98
12/19/2014,300,14.98,14.98,14.98,14.98
12/19/2014,400,14.95,14.97,14.95,14.97
12/19/2014,500,14.98,14.98,14.98,14.98
12/19/2014,600,14.97,14.99,14.96,14.96
12/19/2014,1300,15.02,15.02,15.01,15.01
12/19/2014,1400,15.00,15.00,15.00,15.00
12/19/2014,1500,15.01,15.02,15.01,15.02
12/19/2014,1600,15.00,15.01,15.00,15.01
12/19/2014,1700,15.01,15.11,14.99,15.08
12/19/2014,1800,15.06,15.09,15.01,15.06
12/19/2014,1900,15.03,15.12,15.01,15.07
12/19/2014,2000,15.11,15.12,15.06,15.11
12/19/2014,2015,15.11,15.20,15.11,15.15
12/22/2014,300,15.23,15.23,15.12,15.23
12/22/2014,500,15.18,15.19,15.18,15.19
12/22/2014,600,15.16,15.16,15.16,15.16
12/22/2014,800,15.15,15.15,15.15,15.15
12/22/2014,1000,15.21,15.21,15.21,15.21
12/22/2014,1100,15.21,15.21,15.21,15.21
12/22/2014,1200,15.22,15.22,15.19,15.19
12/22/2014,1300,15.21,15.21,15.21,15.21
12/22/2014,1400,15.21,15.21,15.17,15.17
12/22/2014,1500,15.16,15.16,15.16,15.16
12/22/2014,1600,15.19,15.21,15.15,15.15
12/22/2014,1700,15.16,15.18,15.01,15.04
12/22/2014,1800,15.01,15.09,14.98,15.01
12/22/2014,1900,15.02,15.10,14.99,15.07
12/22/2014,2000,15.04,15.08,15.02,15.04
12/22/2014,2015,15.07,15.07,15.01,15.01
12/23/2014,700,15.02,15.02,15.02,15.02
12/23/2014,800,15.01,15.01,15.01,15.01
12/23/2014,900,15.02,15.02,15.02,15.02
12/23/2014,1100,15.02,15.02,15.02,15.02
12/23/2014,1300,15.01,15.03,15.01,15.01
12/23/2014,1400,14.98,14.99,14.96,14.99
12/23/2014,1500,14.97,14.97,14.97,14.97
12/23/2014,1700,14.97,15.00,14.96,15.00
12/23/2014,1800,14.99,15.05,14.99,15.02
12/23/2014,1900,15.01,15.02,15.00,15.00
12/23/2014,2000,15.04,15.13,15.04,15.13
12/23/2014,2015,15.11,15.12,15.03,15.03
12/24/2014,800,15.03,15.03,15.03,15.03
12/24/2014,1100,15.04,15.04,15.04,15.04
12/24/2014,1300,15.03,15.03,14.98,14.98
12/24/2014,1400,15.02,15.02,15.02,15.02
12/24/2014,1500,15.03,15.03,15.03,15.03
12/24/2014,1600,15.06,15.06,14.98,14.98
12/24/2014,1700,14.99,14.99,14.99,14.99
12/24/2014,1800,14.99,15.06,14.98,15.06
12/24/2014,1900,15.02,15.02,14.98,14.98
12/26/2014,1600,14.98,15.10,14.98,15.00
12/26/2014,1700,15.04,15.04,15.04,15.04
12/26/2014,1800,15.02,15.02,15.01,15.01
12/26/2014,1900,14.99,14.99,14.99,14.99
12/26/2014,2000,14.99,14.99,14.99,14.99
12/26/2014,2015,15.02,15.04,15.01,15.01
12/29/2014,300,15.01,15.02,15.00,15.02
12/29/2014,600,15.01,15.01,15.01,15.01
12/29/2014,900,15.00,15.00,15.00,15.00
12/29/2014,1100,15.01,15.01,15.01,15.01
12/29/2014,1400,15.02,15.02,15.02,15.02
12/29/2014,1500,15.02,15.02,15.02,15.02
12/29/2014,1600,15.02,15.03,14.81,14.87
12/29/2014,1700,14.87,14.90,14.81,14.82
12/29/2014,1800,14.81,14.81,14.68,14.68
12/29/2014,1900,14.68,14.82,14.68,14.82
12/29/2014,2000,14.82,14.83,14.78,14.80
12/29/2014,2015,14.78,14.78,14.68,14.72
12/30/2014,300,14.70,14.70,14.68,14.68
12/30/2014,400,14.68,14.70,14.68,14.70
12/30/2014,500,14.70,14.70,14.70,14.70
12/30/2014,700,14.70,14.70,14.70,14.70
12/30/2014,1000,14.69,14.69,14.69,14.69
12/30/2014,1100,14.68,14.68,14.68,14.68
12/30/2014,1200,14.69,14.69,14.68,14.68
12/30/2014,1300,14.68,14.68,14.68,14.68
12/30/2014,1400,14.68,14.69,14.68,14.68
12/30/2014,1500,14.68,14.69,14.68,14.69
12/30/2014,1600,14.68,14.69,14.63,14.64
12/30/2014,1700,14.64,14.64,14.61,14.62
12/30/2014,1800,14.61,14.61,14.58,14.58
12/30/2014,1900,14.58,14.64,14.58,14.63
12/30/2014,2000,14.63,14.64,14.58,14.60
12/30/2014,2015,14.58,14.61,14.53,14.54
12/31/2014,300,14.54,14.54,14.53,14.54
12/31/2014,900,14.54,14.54,14.54,14.54
12/31/2014,1000,14.54,14.54,14.51,14.51
12/31/2014,1200,14.52,14.52,14.52,14.52
12/31/2014,1300,14.53,14.53,14.53,14.53
12/31/2014,1600,14.54,14.55,14.51,14.54
12/31/2014,1700,14.53,14.58,14.53,14.54
12/31/2014,1800,14.57,14.60,14.50,14.50
12/31/2014,1900,14.54,14.54,14.39,14.43
12/31/2014,2000,14.43,14.43,14.39,14.40
12/31/2014,2015,14.39,14.43,14.36,14.37
01/02/2015,1600,14.41,14.47,14.37,14.37
01/02/2015,1700,14.37,14.41,14.33,14.35
01/02/2015,1800,14.36,14.37,14.03,14.07
01/02/2015,1900,14.07,14.15,14.07,14.15
01/02/2015,2000,14.15,14.24,14.11,14.24
01/02/2015,2015,14.23,14.23,14.16,14.17
01/05/2015,300,14.19,14.28,14.18,14.21
01/05/2015,400,14.18,14.18,14.14,14.15
01/05/2015,1200,14.15,14.15,14.15,14.15
01/05/2015,1500,14.18,14.18,14.18,14.18
01/05/2015,1600,14.16,14.22,14.16,14.19
01/05/2015,1700,14.17,14.21,14.13,14.20
01/05/2015,1800,14.21,14.25,14.18,14.18
01/05/2015,1900,14.18,14.19,14.15,14.17
01/05/2015,2000,14.17,14.20,14.17,14.20
01/05/2015,2015,14.20,14.25,14.18,14.25
01/06/2015,300,14.22,14.25,14.22,14.24
01/06/2015,400,14.26,14.26,14.26,14.26
01/06/2015,500,14.24,14.24,14.19,14.23
01/06/2015,1100,14.21,14.21,14.16,14.16
01/06/2015,1200,14.17,14.19,14.17,14.19
01/06/2015,1300,14.20,14.20,14.20,14.20
01/06/2015,1400,14.18,14.20,14.18,14.20
01/06/2015,1500,14.16,14.16,14.16,14.16
01/06/2015,1600,14.17,14.21,14.17,14.20
01/06/2015,1700,14.20,14.21,14.17,14.21
01/06/2015,1800,14.19,14.20,14.18,14.20
01/06/2015,1900,14.18,14.23,14.18,14.21
01/06/2015,2000,14.21,14.24,14.21,14.24
01/06/2015,2015,14.23,14.24,14.23,14.24
01/07/2015,500,14.23,14.27,14.23,14.27
01/07/2015,600,14.27,14.30,14.27,14.30
01/07/2015,700,14.30,14.30,14.30,14.30
01/07/2015,800,14.26,14.26,14.25,14.25
01/07/2015,1100,14.23,14.24,14.23,14.24
01/07/2015,1300,14.22,14.22,14.22,14.22
01/07/2015,1600,14.22,14.27,14.22,14.23
01/07/2015,1700,14.24,14.26,14.23,14.24
01/07/2015,1800,14.23,14.23,14.23,14.23
01/07/2015,1900,14.24,14.36,14.24,14.29
01/07/2015,2000,14.29,14.29,14.24,14.25
01/07/2015,2015,14.29,14.30,14.26,14.26
01/08/2015,300,14.30,14.30,14.29,14.30
01/08/2015,400,14.30,14.30,14.30,14.30
01/08/2015,500,14.28,14.31,14.26,14.28
01/08/2015,600,14.28,14.28,14.28,14.28
01/08/2015,1100,14.30,14.30,14.30,14.30
01/08/2015,1500,14.30,14.30,14.30,14.30
01/08/2015,1600,14.30,14.32,14.24,14.24
01/08/2015,1700,14.28,14.29,14.24,14.25
01/08/2015,1800,14.25,14.27,14.20,14.21
01/08/2015,1900,14.21,14.21,14.16,14.16
01/08/2015,2000,14.16,14.16,14.15,14.15
01/08/2015,2015,14.15,14.19,14.15,14.15
01/09/2015,300,14.18,14.26,14.18,14.26
01/09/2015,400,14.21,14.23,14.21,14.22
01/09/2015,500,14.21,14.21,14.19,14.19
01/09/2015,700,14.19,14.19,14.18,14.18
01/09/2015,1000,14.15,14.16,14.15,14.15
01/09/2015,1300,14.18,14.18,14.18,14.18
01/09/2015,1500,14.18,14.18,14.18,14.18
01/09/2015,1600,14.19,14.21,14.16,14.16
01/09/2015,1700,14.16,14.21,14.16,14.20
01/09/2015,1800,14.17,14.22,14.17,14.22
01/09/2015,1900,14.20,14.23,14.18,14.19
01/09/2015,2000,14.18,14.18,14.15,14.15
01/09/2015,2015,14.15,14.18,14.15,14.18
01/12/2015,300,14.16,14.16,14.15,14.15
01/12/2015,500,14.17,14.18,14.17,14.18
01/12/2015,600,14.18,14.18,14.18,14.18
01/12/2015,800,14.18,14.18,14.18,14.18
01/12/2015,900,14.18,14.18,14.18,14.18
01/12/2015,1000,14.18,14.18,14.18,14.18
01/12/2015,1100,14.17,14.17,14.16,14.16
01/12/2015,1200,14.15,14.15,14.15,14.15
01/12/2015,1300,14.15,14.15,14.15,14.15
01/12/2015,1400,14.16,14.16,14.15,14.15
01/12/2015,1500,14.15,14.16,14.15,14.15
01/12/2015,1600,14.15,14.15,14.15,14.15
01/12/2015,1700,14.15,14.15,14.14,14.15
01/12/2015,1800,14.15,14.16,14.15,14.15
01/12/2015,1900,14.15,14.15,14.11,14.12
01/12/2015,2000,14.11,14.11,14.04,14.07
01/12/2015,2015,14.11,14.13,14.07,14.07
01/13/2015,300,14.09,14.10,14.08,14.10
01/13/2015,400,14.10,14.12,14.08,14.10
01/13/2015,500,14.11,14.11,14.09,14.10
01/13/2015,600,14.09,14.09,14.09,14.09
01/13/2015,1400,14.09,14.09,14.09,14.09
01/13/2015,1500,14.09,14.09,14.09,14.09
01/13/2015,1600,14.08,14.14,14.07,14.07
01/13/2015,1700,14.07,14.07,14.05,14.05
01/13/2015,1800,14.07,14.08,14.04,14.06
01/13/2015,1900,14.06,14.06,14.04,14.06
01/13/2015,2000,14.07,14.10,14.05,14.08
01/13/2015,2015,14.07,14.09,14.07,14.09
01/14/2015,400,14.06,14.09,14.06,14.09
01/14/2015,500,14.07,14.10,14.07,14.07
01/14/2015,900,14.07,14.07,14.07,14.07
01/14/2015,1000,14.07,14.07,14.07,14.07
01/14/2015,1200,14.06,14.06,14.06,14.06
01/14/2015,1500,14.06,14.06,14.06,14.06
01/14/2015,1600,14.05,14.07,13.93,13.97
01/14/2015,1700,13.98,13.98,13.79,13.85
01/14/2015,1800,13.83,13.85,13.80,13.82
01/14/2015,1900,13.81,13.82,13.79,13.82
01/14/2015,2000,13.82,13.82,13.77,13.81
01/14/2015,2015,13.80,13.81,13.77,13.77
01/15/2015,300,13.75,13.80,13.74,13.75
01/15/2015,400,13.75,13.75,13.70,13.70
01/15/2015,500,13.70,13.70,13.70,13.70
01/15/2015,600,13.72,13.73,13.72,13.73
01/15/2015,800,13.73,13.73,13.73,13.73
01/15/2015,900,13.76,13.76,13.76,13.76
01/15/2015,1000,13.76,13.76,13.73,13.76
01/15/2015,1100,13.78,13.78,13.78,13.78
01/15/2015,1400,13.78,13.81,13.78,13.81
01/15/2015,1600,13.81,13.82,13.74,13.78
01/15/2015,1700,13.82,13.94,13.79,13.88
01/15/2015,1800,13.88,13.93,13.86,13.93
01/15/2015,1900,13.93,13.95,13.89,13.95
01/15/2015,2000,13.94,13.95,13.87,13.90
01/15/2015,2015,13.93,13.98,13.90,13.98
01/16/2015,300,13.96,14.01,13.96,14.00
01/16/2015,400,13.99,14.03,13.99,14.03
01/16/2015,500,14.02,14.02,14.01,14.01
01/16/2015,900,13.99,13.99,13.99,13.99
01/16/2015,1100,13.99,14.01,13.98,14.01
01/16/2015,1300,14.01,14.01,13.98,13.98
01/16/2015,1500,13.98,13.98,13.97,13.97
01/16/2015,1600,13.92,13.95,13.92,13.95
01/16/2015,1700,13.95,14.03,13.94,13.98
01/16/2015,1800,13.95,13.98,13.95,13.98
01/16/2015,1900,13.92,13.93,13.90,13.93
01/16/2015,2000,13.93,13.98,13.93,13.94
01/16/2015,2015,13.94,13.98,13.89,13.98
01/20/2015,300,13.98,13.98,13.98,13.98
01/20/2015,400,14.01,14.01,13.98,13.98
01/20/2015,500,14.01,14.01,14.01,14.01
01/20/2015,700,13.98,13.98,13.98,13.98
01/20/2015,1100,13.98,13.98,13.97,13.98
01/20/2015,1200,13.96,13.96,13.96,13.96
01/20/2015,1300,13.94,13.96,13.94,13.96
01/20/2015,1400,13.95,13.95,13.95,13.95
01/20/2015,1500,13.93,13.93,13.93,13.93
01/20/2015,1600,13.97,13.97,13.89,13.89
01/20/2015,1700,13.89,13.97,13.87,13.95
01/20/2015,1800,13.96,13.97,13.89,13.89
01/20/2015,1900,13.89,13.90,13.89,13.90
01/20/2015,2000,13.91,13.93,13.89,13.89
01/20/2015,2015,13.90,13.90,13.88,13.88
01/21/2015,300,13.95,14.02,13.95,13.99
01/21/2015,400,13.98,13.98,13.98,13.98
01/21/2015,500,13.98,13.98,13.94,13.95
01/21/2015,1100,13.97,14.02,13.97,14.02
01/21/2015,1300,13.98,14.02,13.98,14.02
01/21/2015,1400,13.99,13.99,13.99,13.99
01/21/2015,1500,13.98,13.99,13.98,13.99
01/21/2015,1600,13.99,13.99,13.96,13.96
01/21/2015,1700,13.95,13.98,13.94,13.95
01/21/2015,1800,13.94,13.97,13.93,13.97
01/21/2015,1900,13.97,13.98,13.92,13.94
01/21/2015,2000,13.94,13.95,13.93,13.94
01/21/2015,2015,13.96,14.03,13.96,14.03
01/22/2015,300,13.98,13.98,13.94,13.94
01/22/2015,400,13.95,13.95,13.91,13.91
01/22/2015,500,13.92,13.96,13.90,13.95
01/22/2015,1000,13.98,13.98,13.98,13.98
01/22/2015,1300,13.97,13.97,13.97,13.97
01/22/2015,1400,13.97,13.97,13.96,13.97
01/22/2015,1600,13.96,13.97,13.94,13.95
01/22/2015,1700,13.94,13.97,13.93,13.93
01/22/2015,1800,13.91,13.92,13.88,13.89
01/22/2015,1900,13.89,13.89,13.79,13.79
01/22/2015,2000,13.79,13.85,13.79,13.80
01/22/2015,2015,13.80,13.81,13.79,13.81
01/23/2015,300,13.80,13.81,13.80,13.81
01/23/2015,400,13.80,13.80,13.78,13.78
01/23/2015,500,13.78,13.78,13.78,13.78
01/23/2015,800,13.78,13.78,13.78,13.78
01/23/2015,900,13.78,13.78,13.78,13.78
01/23/2015,1000,13.80,13.83,13.80,13.83
01/23/2015,1300,13.80,13.80,13.80,13.80
01/23/2015,1400,13.82,13.82,13.78,13.78
01/23/2015,1500,13.78,13.87,13.78,13.87
01/23/2015,1600,13.86,13.86,13.80,13.80
01/23/2015,1700,13.80,13.83,13.78,13.79
01/23/2015,1800,13.80,13.80,13.68,13.70
01/23/2015,1900,13.70,13.70,13.68,13.69
01/23/2015,2000,13.69,13.70,13.67,13.68
01/23/2015,2015,13.68,13.68,13.59,13.63
01/26/2015,300,13.63,13.63,13.55,13.55
01/26/2015,400,13.55,13.55,13.47,13.48
01/26/2015,500,13.48,13.54,13.48,13.50
01/26/2015,600,13.54,13.54,13.49,13.51
01/26/2015,800,13.53,13.54,13.53,13.54
01/26/2015,900,13.52,13.52,13.51,13.51
01/26/2015,1000,13.50,13.50,13.50,13.50
01/26/2015,1100,13.50,13.50,13.50,13.50
01/26/2015,1300,13.50,13.50,13.48,13.48
01/26/2015,1400,13.48,13.48,13.48,13.48
01/26/2015,1500,13.48,13.49,13.44,13.49
01/26/2015,1600,13.52,13.56,13.52,13.56
01/26/2015,1700,13.60,13.61,13.50,13.57
01/26/2015,1800,13.53,13.57,13.49,13.51
01/26/2015,1900,13.49,13.56,13.48,13.53
01/26/2015,2000,13.56,13.57,13.52,13.52
01/26/2015,2015,13.52,13.57,13.50,13.52
01/27/2015,300,13.52,13.62,13.52,13.62
01/27/2015,400,13.66,13.86,13.60,13.66
01/27/2015,600,13.66,13.66,13.66,13.66
01/27/2015,1100,13.67,13.68,13.66,13.66
01/27/2015,1200,13.65,13.65,13.65,13.65
01/27/2015,1300,13.62,13.62,13.62,13.62
01/27/2015,1400,13.62,13.62,13.61,13.62
01/27/2015,1500,13.62,13.63,13.62,13.63
01/27/2015,1600,13.61,13.65,13.60,13.63
01/27/2015,1700,13.60,13.60,13.55,13.55
01/27/2015,1800,13.55,13.60,13.54,13.57
01/27/2015,1900,13.56,13.61,13.54,13.56
01/27/2015,2000,13.56,13.60,13.56,13.57
01/27/2015,2015,13.59,13.61,13.57,13.58
01/28/2015,300,13.64,13.77,13.64,13.66
01/28/2015,400,13.65,13.69,13.65,13.66
01/28/2015,500,13.69,13.69,13.65,13.65
01/28/2015,600,13.61,13.61,13.60,13.60
01/28/2015,800,13.63,13.63,13.63,13.63
01/28/2015,900,13.65,13.67,13.65,13.67
01/28/2015,1100,13.66,13.66,13.66,13.66
01/28/2015,1500,13.64,13.64,13.63,13.63
01/28/2015,1600,13.62,13.63,13.57,13.62
01/28/2015,1700,13.62,13.63,13.59,13.60
01/28/2015,1800,13.60,13.60,13.54,13.54
01/28/2015,1900,13.55,13.55,13.53,13.53
01/28/2015,2000,13.52,13.52,13.44,13.45
01/28/2015,2015,13.46,13.46,13.34,13.36
01/29/2015,300,13.40,13.43,13.37,13.37
01/29/2015,400,13.37,13.40,13.37,13.40
01/29/2015,500,13.39,13.39,13.38,13.38
01/29/2015,700,13.39,13.39,13.35,13.35
01/29/2015,900,13.35,13.35,13.35,13.35
01/29/2015,1100,13.36,13.36,13.34,13.34
01/29/2015,1500,13.38,13.39,13.38,13.38
01/29/2015,1600,13.36,13.73,13.36,13.71
01/29/2015,1700,13.65,14.00,13.59,13.60
01/29/2015,1800,13.60,13.62,13.45,13.59
01/29/2015,1900,13.59,13.59,13.40,13.41
01/29/2015,2000,13.41,13.43,13.40,13.40
01/29/2015,2015,13.40,13.57,13.40,13.49
01/30/2015,300,13.49,13.49,13.48,13.48
01/30/2015,400,13.48,13.55,13.48,13.54
01/30/2015,500,13.52,13.54,13.49,13.51
01/30/2015,800,13.48,13.48,13.48,13.48
01/30/2015,1200,13.49,13.49,13.49,13.49
01/30/2015,1300,13.49,13.49,13.49,13.49
01/30/2015,1500,13.50,13.54,13.49,13.51
01/30/2015,1600,13.49,13.53,13.34,13.41
01/30/2015,1700,13.40,13.41,13.38,13.39
01/30/2015,1800,13.39,13.40,13.32,13.32
01/30/2015,1900,13.32,13.37,13.18,13.22
01/30/2015,2000,13.22,13.32,13.15,13.26
01/30/2015,2015,13.32,13.32,13.17,13.23
02/02/2015,300,13.20,13.20,13.18,13.20
02/02/2015,500,13.19,13.19,13.16,13.18
02/02/2015,700,13.17,13.17,13.17,13.17
02/02/2015,800,13.15,13.15,13.14,13.14
02/02/2015,900,13.14,13.14,13.14,13.14
02/02/2015,1400,13.15,13.15,13.15,13.15
02/02/2015,1500,13.14,13.15,13.14,13.15
02/02/2015,1600,13.15,13.20,13.05,13.15
02/02/2015,1700,13.07,13.11,13.07,13.08
02/02/2015,1800,13.08,13.13,13.07,13.11
02/02/2015,1900,13.13,13.13,12.99,13.04
02/02/2015,2000,13.03,13.09,12.94,12.99
02/02/2015,2015,12.99,12.99,12.90,12.90
02/03/2015,300,12.92,12.92,12.64,12.72
02/03/2015,400,12.79,12.79,12.71,12.71
02/03/2015,500,12.73,12.73,12.73,12.73
02/03/2015,700,12.73,12.78,12.73,12.78
02/03/2015,1100,12.77,12.85,12.77,12.85
02/03/2015,1300,12.82,12.82,12.82,12.82
02/03/2015,1400,12.82,12.82,12.80,12.80
02/03/2015,1500,12.80,12.84,12.80,12.84
02/03/2015,1600,12.84,13.02,12.82,13.02
02/03/2015,1700,12.98,13.06,12.90,13.01
02/03/2015,1800,13.00,13.05,12.99,13.05
02/03/2015,1900,13.05,13.07,13.01,13.04
02/03/2015,2000,13.02,13.13,13.00,13.07
02/03/2015,2015,13.07,13.07,12.91,13.01
02/04/2015,300,12.93,13.18,12.93,13.09
02/04/2015,400,13.12,13.13,13.03,13.13
02/04/2015,500,13.07,13.13,13.07,13.11
02/04/2015,600,13.11,13.11,13.11,13.11
02/04/2015,700,13.11,13.11,13.11,13.11
02/04/2015,800,13.13,13.13,13.13,13.13
02/04/2015,1100,13.06,13.06,13.06,13.06
02/04/2015,1200,13.06,13.06,12.98,12.98
02/04/2015,1300,13.01,13.02,13.01,13.02
02/04/2015,1400,12.98,13.01,12.88,12.99
02/04/2015,1500,12.96,12.96,12.96,12.96
02/04/2015,1600,12.94,12.98,12.92,12.92
02/04/2015,1700,12.92,12.94,12.89,12.89
02/04/2015,1800,12.88,12.88,12.78,12.83
02/04/2015,1900,12.81,12.91,12.81,12.88
02/04/2015,2000,12.88,12.98,12.86,12.91
02/04/2015,2015,12.90,12.90,12.86,12.88
02/05/2015,300,12.90,12.91,12.90,12.91
02/05/2015,400,12.89,12.91,12.89,12.91
02/05/2015,500,12.94,12.94,12.94,12.94
02/05/2015,600,12.95,12.98,12.95,12.98
02/05/2015,1000,12.98,12.98,12.96,12.98
02/05/2015,1100,12.98,12.98,12.98,12.98
02/05/2015,1500,12.98,12.98,12.96,12.98
02/05/2015,1600,12.99,13.07,12.91,13.04
02/05/2015,1700,13.04,13.07,13.04,13.07
02/05/2015,1800,13.05,13.07,12.98,13.07
02/05/2015,1900,13.07,13.07,13.04,13.05
02/05/2015,2000,13.05,13.07,13.05,13.06
02/05/2015,2015,13.07,13.11,13.06,13.11
02/06/2015,300,13.11,13.28,13.09,13.21
02/06/2015,400,13.22,13.33,13.22,13.31
02/06/2015,500,13.29,13.33,13.24,13.26
02/06/2015,600,13.26,13.26,13.26,13.26
02/06/2015,700,13.25,13.27,13.19,13.27
02/06/2015,1000,13.23,13.23,13.23,13.23
02/06/2015,1300,13.24,13.24,13.23,13.23
02/06/2015,1400,13.24,13.26,13.23,13.23
02/06/2015,1500,13.19,13.19,13.18,13.18
02/06/2015,1600,13.23,13.31,13.18,13.27
02/06/2015,1700,13.26,13.26,13.23,13.26
02/06/2015,1800,13.25,13.25,13.21,13.21
02/06/2015,1900,13.22,13.23,13.21,13.23
02/06/2015,2000,13.21,13.30,13.21,13.30
02/06/2015,2015,13.30,13.38,13.30,13.38
02/09/2015,300,13.37,13.38,13.29,13.30
02/09/2015,400,13.27,13.27,13.27,13.27
02/09/2015,500,13.27,13.27,13.23,13.23
02/09/2015,600,13.23,13.24,13.23,13.24
02/09/2015,900,13.23,13.23,13.23,13.23
02/09/2015,1000,13.23,13.23,13.23,13.23
02/09/2015,1100,13.23,13.23,13.19,13.19
02/09/2015,1200,13.21,13.21,13.21,13.21
02/09/2015,1300,13.18,13.18,13.14,13.14
02/09/2015,1400,13.17,13.18,13.17,13.18
02/09/2015,1500,13.18,13.18,13.18,13.18
02/09/2015,1600,13.19,13.24,13.14,13.20
02/09/2015,1700,13.21,13.24,13.18,13.18
02/09/2015,1800,13.18,13.22,13.14,13.14
02/09/2015,1900,13.13,13.13,13.10,13.10
02/09/2015,2000,13.11,13.14,13.07,13.13
02/09/2015,2015,13.13,13.13,13.05,13.09
02/10/2015,300,13.13,13.13,13.10,13.11
02/10/2015,400,13.15,13.15,13.11,13.15
02/10/2015,1000,13.12,13.12,13.09,13.09
02/10/2015,1100,13.07,13.07,13.07,13.07
02/10/2015,1200,13.07,13.07,13.07,13.07
02/10/2015,1400,13.08,13.08,13.08,13.08
02/10/2015,1500,13.07,13.07,13.03,13.03
02/10/2015,1600,13.02,13.04,12.92,12.93
02/10/2015,1700,12.94,12.98,12.92,12.94
02/10/2015,1800,12.92,12.92,12.88,12.92
02/10/2015,1900,12.90,12.92,12.78,12.91
02/10/2015,2000,12.95,12.95,12.85,12.91
02/10/2015,2015,12.83,12.90,12.81,12.90
02/11/2015,300,12.83,12.90,12.83,12.90
02/11/2015,400,12.86,12.95,12.86,12.91
02/11/2015,500,12.92,12.94,12.90,12.93
02/11/2015,600,12.93,12.93,12.93,12.93
02/11/2015,700,12.94,12.95,12.88,12.89
02/11/2015,800,12.88,12.88,12.85,12.85
02/11/2015,1200,12.90,12.90,12.90,12.90
02/11/2015,1400,12.87,12.89,12.86,12.89
02/11/2015,1500,12.90,12.90,12.90,12.90
02/11/2015,1600,12.97,13.02,12.93,12.98
02/11/2015,1700,12.98,12.99,12.94,12.99
02/11/2015,1800,13.01,13.01,12.95,12.96
02/11/2015,1900,12.98,13.02,12.97,12.97
02/11/2015,2000,12.97,12.99,12.95,12.95
02/11/2015,2015,13.01,13.03,12.98,13.03
02/12/2015,300,12.98,13.11,12.98,13.05
02/12/2015,400,13.11,13.11,13.05,13.06
02/12/2015,500,13.07,13.09,13.07,13.07
02/12/2015,700,13.09,13.09,13.09,13.09
02/12/2015,1100,13.06,13.06,13.06,13.06
02/12/2015,1200,13.05,13.05,13.05,13.05
02/12/2015,1400,13.04,13.04,13.04,13.04
02/12/2015,1500,13.01,13.05,13.01,13.04
02/12/2015,1600,13.10,13.10,13.02,13.06
02/12/2015,1700,13.04,13.11,12.98,13.04
02/12/2015,1800,13.02,13.02,12.96,13.00
02/12/2015,1900,13.00,13.02,12.99,12.99
02/12/2015,2000,12.99,13.01,12.98,12.98
02/12/2015,2015,12.99,12.99,12.95,12.96
02/13/2015,300,12.95,12.96,12.95,12.96
02/13/2015,400,12.99,13.02,12.99,13.02
02/13/2015,500,13.00,13.02,12.98,13.00
02/13/2015,600,13.03,13.03,12.97,12.97
02/13/2015,900,12.97,12.97,12.97,12.97
02/13/2015,1000,12.97,12.97,12.97,12.97
02/13/2015,1400,12.98,12.98,12.98,12.98
02/13/2015,1500,12.99,12.99,12.99,12.99
02/13/2015,1600,12.99,13.01,12.96,12.97
02/13/2015,1700,12.98,13.06,12.96,13.05
02/13/2015,1800,13.07,13.08,12.99,13.08
02/13/2015,1900,13.05,13.08,13.02,13.03
02/13/2015,2000,13.04,13.07,13.03,13.07
02/13/2015,2015,13.07,13.18,13.06,13.17
02/17/2015,300,13.15,13.15,13.05,13.05
02/17/2015,400,13.00,13.04,12.98,13.02
02/17/2015,500,13.02,13.03,12.99,13.00
02/17/2015,700,13.00,13.00,13.00,13.00
02/17/2015,900,13.05,13.05,13.05,13.05
02/17/2015,1100,13.05,13.09,13.05,13.09
02/17/2015,1200,13.09,13.14,13.09,13.14
02/17/2015,1300,13.13,13.13,13.13,13.13
02/17/2015,1400,13.12,13.12,13.12,13.12
02/17/2015,1500,13.13,13.14,13.13,13.14
02/17/2015,1600,13.14,13.15,12.98,13.04
02/17/2015,1700,13.04,13.10,13.04,13.09
02/17/2015,1800,13.07,13.19,13.06,13.17
02/17/2015,1900,13.16,13.29,13.16,13.29
02/17/2015,2000,13.27,13.31,13.22,13.27
02/17/2015,2015,13.30,13.32,13.26,13.31
02/18/2015,300,13.32,13.33,13.30,13.30
02/18/2015,400,13.27,13.27,13.27,13.27
02/18/2015,500,13.27,13.35,13.27,13.35
02/18/2015,700,13.37,13.50,13.37,13.50
02/18/2015,800,13.49,13.51,13.49,13.49
02/18/2015,900,13.51,13.52,13.51,13.51
02/18/2015,1000,13.50,13.50,13.50,13.50
02/18/2015,1100,13.48,13.48,13.48,13.48
02/18/2015,1200,13.47,13.52,13.47,13.50
02/18/2015,1300,13.50,13.50,13.50,13.50
02/18/2015,1400,13.49,13.49,13.49,13.49
02/18/2015,1500,13.50,13.50,13.50,13.50
02/18/2015,1600,13.51,13.52,13.39,13.43
02/18/2015,1700,13.42,13.44,13.37,13.41
02/18/2015,1800,13.44,13.55,13.41,13.53
02/18/2015,1900,13.49,13.53,13.47,13.48
02/18/2015,2000,13.51,13.56,13.47,13.51
02/18/2015,2015,13.52,13.53,13.46,13.51
02/19/2015,300,13.47,13.52,13.47,13.51
02/19/2015,600,13.48,13.48,13.48,13.48
02/19/2015,1100,13.48,13.48,13.48,13.48
02/19/2015,1300,13.48,13.48,13.48,13.48
02/19/2015,1400,13.49,13.53,13.49,13.53
02/19/2015,1500,13.48,13.48,13.48,13.48
02/19/2015,1600,13.48,13.52,13.41,13.43
02/19/2015,1700,13.43,13.43,13.38,13.40
02/19/2015,1800,13.43,13.51,13.43,13.51
02/19/2015,1900,13.48,13.48,13.45,13.45
02/19/2015,2000,13.48,13.51,13.48,13.51
02/19/2015,2015,13.48,13.49,13.41,13.41
02/20/2015,600,13.43,13.43,13.43,13.43
02/20/2015,900,13.45,13.48,13.45,13.48
02/20/2015,1400,13.46,13.46,13.46,13.46
02/20/2015,1500,13.40,13.40,13.40,13.40
02/20/2015,1600,13.48,13.49,13.37,13.37
02/20/2015,1700,13.36,13.41,13.34,13.39
02/20/2015,1800,13.37,13.39,13.36,13.38
02/20/2015,1900,13.38,13.40,13.36,13.40
02/20/2015,2000,13.40,13.40,13.36,13.36
02/20/2015,2015,13.37,13.42,13.37,13.42
02/23/2015,300,13.42,13.42,13.35,13.39
02/23/2015,500,13.39,13.39,13.39,13.39
02/23/2015,600,13.39,13.39,13.39,13.39
02/23/2015,700,13.40,13.40,13.40,13.40
02/23/2015,1400,13.38,13.38,13.38,13.38
02/23/2015,1600,13.38,13.38,13.23,13.29
02/23/2015,1700,13.21,13.28,13.18,13.19
02/23/2015,1800,13.22,13.23,13.11,13.16
02/23/2015,1900,13.15,13.22,13.15,13.22
02/23/2015,2000,13.19,13.24,13.19,13.24
02/23/2015,2015,13.18,13.18,13.09,13.09
02/24/2015,400,13.13,13.13,13.13,13.13
02/24/2015,800,13.18,13.18,13.18,13.18
02/24/2015,1000,13.18,13.18,13.18,13.18
02/24/2015,1400,13.15,13.15,13.15,13.15
02/24/2015,1500,13.16,13.17,13.16,13.17
02/24/2015,1600,13.18,13.18,13.12,13.12
02/24/2015,1700,13.13,13.13,13.07,13.13
02/24/2015,1800,13.13,13.13,13.07,13.07
02/24/2015,1900,13.10,13.12,13.03,13.03
02/24/2015,2000,13.03,13.04,13.01,13.02
02/24/2015,2015,13.00,13.07,13.00,13.07
02/25/2015,300,13.07,13.08,13.01,13.06
02/25/2015,400,13.06,13.07,13.02,13.07
02/25/2015,500,13.05,13.05,13.01,13.03
02/25/2015,1000,13.01,13.01,13.01,13.01
02/25/2015,1300,12.99,12.99,12.97,12.98
02/25/2015,1400,12.98,12.98,12.98,12.98
02/25/2015,1500,12.98,12.98,12.90,12.94
02/25/2015,1600,12.91,12.95,12.90,12.95
02/25/2015,1700,12.94,13.01,12.93,13.01
02/25/2015,1800,13.01,13.24,12.96,13.22
02/25/2015,1900,13.21,13.26,13.06,13.08
02/25/2015,2000,13.10,13.15,13.10,13.15
02/25/2015,2015,13.15,13.15,13.13,13.13
02/26/2015,300,13.14,13.14,13.11,13.11
02/26/2015,500,13.11,13.11,13.09,13.09
02/26/2015,700,13.07,13.07,13.04,13.04
02/26/2015,800,13.05,13.05,13.05,13.05
02/26/2015,900,13.05,13.05,13.05,13.05
02/26/2015,1000,13.05,13.10,13.05,13.05
02/26/2015,1100,13.04,13.04,13.04,13.04
02/26/2015,1300,13.05,13.05,13.03,13.05
02/26/2015,1400,13.05,13.05,13.05,13.05
02/26/2015,1500,13.06,13.06,13.02,13.02
02/26/2015,1600,12.97,12.98,12.90,12.96
02/26/2015,1700,12.97,13.00,12.95,12.95
02/26/2015,1800,12.98,13.12,12.98,13.07
02/26/2015,1900,13.07,13.11,13.03,13.03
02/26/2015,2000,13.03,13.05,12.99,13.05
02/26/2015,2015,13.05,13.06,12.98,13.05
02/27/2015,500,13.03,13.06,13.01,13.01
02/27/2015,900,13.04,13.07,13.04,13.04
02/27/2015,1200,13.02,13.02,13.02,13.02
02/27/2015,1400,13.02,13.02,12.99,12.99
02/27/2015,1500,13.01,13.01,12.99,13.01
02/27/2015,1600,13.02,13.02,12.91,12.97
02/27/2015,1700,12.94,12.98,12.94,12.98
02/27/2015,1800,12.98,13.12,12.98,13.12
02/27/2015,1900,13.12,13.12,13.05,13.05
02/27/2015,2000,13.07,13.09,13.06,13.06
02/27/2015,2015,13.06,13.15,13.06,13.15
03/02/2015,300,13.05,13.21,13.05,13.16
03/02/2015,400,13.16,13.16,13.16,13.16
03/02/2015,500,13.19,13.20,13.19,13.20
03/02/2015,600,13.20,13.20,13.20,13.20
03/02/2015,900,13.20,13.20,13.20,13.20
03/02/2015,1000,13.20,13.20,13.20,13.20
03/02/2015,1400,13.18,13.18,13.18,13.18
03/02/2015,1500,13.18,13.18,13.14,13.14
03/02/2015,1600,13.16,13.19,13.16,13.16
03/02/2015,1700,13.18,13.20,13.17,13.17
03/02/2015,1800,13.16,13.20,13.15,13.20
03/02/2015,1900,13.20,13.28,13.20,13.28
03/02/2015,2000,13.23,13.24,13.16,13.23
03/02/2015,2015,13.23,13.26,13.15,13.15
03/03/2015,300,13.16,13.16,13.13,13.13
03/03/2015,400,13.10,13.10,13.10,13.10
03/03/2015,500,13.09,13.13,13.09,13.13
03/03/2015,600,13.14,13.14,13.14,13.14
03/03/2015,700,13.11,13.11,13.11,13.11
03/03/2015,800,13.12,13.12,13.12,13.12
03/03/2015,1400,13.12,13.16,13.12,13.16
03/03/2015,1600,13.11,13.11,13.11,13.11
03/03/2015,1700,13.15,13.15,13.12,13.12
03/03/2015,1800,13.12,13.14,13.09,13.14
03/03/2015,1900,13.15,13.20,13.13,13.14
03/03/2015,2000,13.15,13.19,13.08,13.09
03/03/2015,2015,13.08,13.08,12.98,13.01
03/04/2015,300,12.99,13.08,12.99,13.07
03/04/2015,400,13.06,13.06,13.03,13.05
03/04/2015,900,13.07,13.07,13.07,13.07
03/04/2015,1100,13.07,13.07,13.06,13.06
03/04/2015,1200,13.07,13.07,13.07,13.07
03/04/2015,1400,13.05,13.05,13.05,13.05
03/04/2015,1500,13.06,13.06,13.05,13.06
03/04/2015,1600,13.06,13.09,12.99,13.09
03/04/2015,1700,13.07,13.09,13.06,13.09
03/04/2015,1800,13.09,13.13,13.09,13.13
03/04/2015,1900,13.07,13.07,13.06,13.06
03/04/2015,2000,13.06,13.07,13.03,13.03
03/04/2015,2015,13.07,13.10,13.07,13.07
03/05/2015,300,13.05,13.05,13.05,13.05
03/05/2015,400,13.05,13.05,13.04,13.04
03/05/2015,500,13.03,13.03,13.02,13.02
03/05/2015,1100,13.02,13.02,13.02,13.02
03/05/2015,1200,12.99,12.99,12.98,12.98
03/05/2015,1400,12.98,12.98,12.98,12.98
03/05/2015,1500,12.98,13.01,12.98,12.98
03/05/2015,1600,13.01,13.02,12.97,13.01
03/05/2015,1700,13.02,13.14,13.02,13.11
03/05/2015,1800,13.11,13.12,13.04,13.04
03/05/2015,1900,13.04,13.04,13.04,13.04
03/05/2015,2000,13.02,13.02,12.96,12.97
03/05/2015,2015,12.98,12.98,12.96,12.97
03/06/2015,300,12.96,12.98,12.96,12.98
03/06/2015,400,12.98,12.98,12.98,12.98
03/06/2015,600,12.98,13.01,12.98,13.01
03/06/2015,1100,13.01,13.01,12.99,12.99
03/06/2015,1300,12.99,12.99,12.96,12.96
03/06/2015,1400,12.97,12.99,12.97,12.99
03/06/2015,1500,12.99,12.99,12.98,12.98
03/06/2015,1600,12.96,12.96,12.96,12.96
03/06/2015,1700,12.96,12.96,12.86,12.86
03/06/2015,1800,12.87,12.90,12.86,12.87
03/06/2015,1900,12.88,12.98,12.78,12.78
03/06/2015,2000,12.80,12.90,12.76,12.88
03/06/2015,2015,12.90,12.90,12.83,12.88
03/09/2015,300,12.79,12.82,12.78,12.82
03/09/2015,400,12.80,12.80,12.77,12.79
03/09/2015,600,12.82,12.82,12.82,12.82
03/09/2015,700,12.83,12.83,12.83,12.83
03/09/2015,800,12.83,12.83,12.83,12.83
03/09/2015,900,12.80,12.80,12.80,12.80
03/09/2015,1000,12.80,12.80,12.80,12.80
03/09/2015,1300,12.82,12.83,12.80,12.82
03/09/2015,1400,12.82,12.82,12.82,12.82
03/09/2015,1500,12.80,12.80,12.79,12.80
03/09/2015,1600,12.80,12.85,12.79,12.85
03/09/2015,1700,12.88,12.88,12.80,12.84
03/09/2015,1800,12.84,12.86,12.84,12.86
03/09/2015,1900,12.86,12.86,12.85,12.86
03/09/2015,2000,12.86,12.86,12.85,12.86
03/09/2015,2015,12.86,12.91,12.86,12.91
03/10/2015,300,12.91,12.93,12.90,12.93
03/10/2015,400,12.90,12.94,12.90,12.90
03/10/2015,500,12.93,12.93,12.88,12.90
03/10/2015,600,12.90,12.90,12.90,12.90
03/10/2015,700,12.90,12.90,12.89,12.89
03/10/2015,1000,12.90,12.90,12.90,12.90
03/10/2015,1300,12.89,12.89,12.89,12.89
03/10/2015,1400,12.87,12.87,12.87,12.87
03/10/2015,1500,12.88,12.88,12.88,12.88
03/10/2015,1600,12.90,12.91,12.89,12.91
03/10/2015,1700,12.89,12.90,12.85,12.85
03/10/2015,1800,12.85,12.89,12.85,12.86
03/10/2015,1900,12.86,12.89,12.82,12.84
03/10/2015,2000,12.87,12.90,12.85,12.89
03/10/2015,2015,12.91,12.93,12.87,12.91
03/11/2015,1100,12.91,12.93,12.91,12.93
03/11/2015,1200,12.90,12.90,12.90,12.90
03/11/2015,1500,12.93,12.94,12.93,12.94
03/11/2015,1600,12.94,12.95,12.91,12.91
03/11/2015,1700,12.92,13.00,12.91,12.92
03/11/2015,1800,12.91,12.98,12.91,12.98
03/11/2015,1900,12.98,13.01,12.95,12.96
03/11/2015,2000,12.97,12.98,12.96,12.98
03/11/2015,2015,13.01,13.11,13.01,13.11
03/12/2015,300,13.06,13.07,13.02,13.02
03/12/2015,400,13.02,13.05,13.02,13.05
03/12/2015,500,13.06,13.06,13.05,13.05
03/12/2015,600,13.06,13.06,13.06,13.06
03/12/2015,900,13.05,13.05,13.05,13.05
03/12/2015,1100,13.05,13.05,13.05,13.05
03/12/2015,1300,13.05,13.05,13.05,13.05
03/12/2015,1500,13.05,13.07,13.05,13.07
03/12/2015,1600,13.06,13.21,13.05,13.20
03/12/2015,1700,13.20,13.22,13.10,13.10
03/12/2015,1800,13.11,13.13,13.04,13.04
03/12/2015,1900,13.07,13.10,13.07,13.10
03/12/2015,2000,13.12,13.12,13.09,13.09
03/12/2015,2015,13.10,13.11,13.03,13.03
03/13/2015,300,13.02,13.02,12.98,12.98
03/13/2015,400,13.02,13.03,13.02,13.03
03/13/2015,600,13.02,13.13,12.98,13.13
03/13/2015,1100,13.06,13.11,13.06,13.11
03/13/2015,1300,13.06,13.12,13.06,13.11
03/13/2015,1600,13.09,13.09,13.06,13.06
03/13/2015,1700,13.04,13.07,13.02,13.06
03/13/2015,1800,13.05,13.05,13.02,13.02
03/13/2015,1900,13.03,13.03,13.01,13.01
03/13/2015,2000,12.99,12.99,12.96,12.96
03/13/2015,2015,12.96,12.98,12.93,12.98
03/16/2015,300,12.95,12.95,12.77,12.77
03/16/2015,400,12.82,12.94,12.81,12.91
03/16/2015,500,12.90,12.90,12.85,12.85
03/16/2015,800,12.89,12.89,12.89,12.89
03/16/2015,1100,12.89,12.89,12.84,12.84
03/16/2015,1200,12.83,12.86,12.82,12.86
03/16/2015,1500,12.87,12.87,12.87,12.87
03/16/2015,1600,12.86,12.86,12.84,12.84
03/16/2015,1700,12.87,12.96,12.87,12.95
03/16/2015,1800,12.94,12.99,12.90,12.99
03/16/2015,1900,12.98,13.06,12.96,12.96
03/16/2015,2000,12.98,12.98,12.90,12.90
03/16/2015,2015,12.90,12.90,12.88,12.88
03/17/2015,300,12.91,12.93,12.89,12.89
03/17/2015,400,12.91,12.92,12.90,12.91
03/17/2015,500,12.91,12.91,12.91,12.91
03/17/2015,900,12.93,12.93,12.93,12.93
03/17/2015,1000,12.94,12.94,12.94,12.94
03/17/2015,1200,12.94,12.94,12.94,12.94
03/17/2015,1400,12.93,12.94,12.93,12.94
03/17/2015,1500,12.94,12.95,12.93,12.93
03/17/2015,1600,12.93,12.95,12.88,12.89
03/17/2015,1700,12.92,12.94,12.92,12.94
03/17/2015,1800,12.94,12.99,12.94,12.99
03/17/2015,1900,12.96,12.96,12.91,12.96
03/17/2015,2000,12.97,12.99,12.94,12.94
03/17/2015,2015,12.96,12.99,12.94,12.96
03/18/2015,300,12.99,12.99,12.99,12.99
03/18/2015,400,12.95,12.98,12.95,12.98
03/18/2015,500,12.96,12.97,12.96,12.97
03/18/2015,600,12.95,12.95,12.95,12.95
03/18/2015,700,12.99,12.99,12.99,12.99
03/18/2015,800,12.99,12.99,12.99,12.99
03/18/2015,1300,12.99,13.03,12.99,13.03
03/18/2015,1400,13.01,13.01,12.99,12.99
03/18/2015,1500,13.02,13.02,13.02,13.02
03/18/2015,1600,13.03,13.05,12.98,12.99
03/18/2015,1700,12.99,13.09,12.98,13.06
03/18/2015,1800,13.06,13.15,13.06,13.15
03/18/2015,1900,13.15,13.21,13.12,13.16
03/18/2015,2000,13.16,13.31,13.16,13.29
03/18/2015,2015,13.28,13.42,13.25,13.35
03/19/2015,300,13.34,13.34,13.32,13.34
03/19/2015,500,13.32,13.34,13.32,13.34
03/19/2015,600,13.34,13.34,13.34,13.34
03/19/2015,900,13.32,13.32,13.30,13.30
03/19/2015,1000,13.30,13.30,13.30,13.30
03/19/2015,1200,13.30,13.32,13.30,13.32
03/19/2015,1400,13.32,13.32,13.32,13.32
03/19/2015,1500,13.32,13.32,13.13,13.13
03/19/2015,1600,13.16,13.35,13.16,13.30
03/19/2015,1700,13.29,13.31,13.23,13.26
03/19/2015,1800,13.27,13.27,13.23,13.27
03/19/2015,1900,13.29,13.30,13.20,13.24
03/19/2015,2000,13.23,13.29,13.21,13.28
03/19/2015,2015,13.29,13.30,13.27,13.27
03/20/2015,300,13.23,13.23,13.22,13.22
03/20/2015,400,13.24,13.28,13.24,13.26
03/20/2015,500,13.28,13.29,13.28,13.29
03/20/2015,800,13.30,13.30,13.30,13.30
03/20/2015,1000,13.28,13.28,13.27,13.27
03/20/2015,1100,13.27,13.27,13.27,13.27
03/20/2015,1400,13.28,13.28,13.28,13.28
03/20/2015,1600,13.28,13.28,13.25,13.27
03/20/2015,1700,13.28,13.30,13.23,13.29
03/20/2015,1800,13.30,13.30,13.24,13.29
03/20/2015,1900,13.29,13.31,13.29,13.31
03/20/2015,2000,13.31,13.31,13.28,13.29
03/20/2015,2015,13.29,13.29,13.29,13.29
03/23/2015,300,13.28,13.31,13.28,13.31
03/23/2015,400,13.28,13.28,13.28,13.28
03/23/2015,500,13.29,13.31,13.28,13.31
03/23/2015,600,13.31,13.31,13.31,13.31
03/23/2015,700,13.31,13.31,13.31,13.31
03/23/2015,800,13.31,13.31,13.31,13.31
03/23/2015,1300,13.31,13.32,13.31,13.32
03/23/2015,1400,13.32,13.32,13.30,13.30
03/23/2015,1500,13.30,13.30,13.29,13.29
03/23/2015,1600,13.28,13.32,13.28,13.32
03/23/2015,1700,13.33,13.36,13.32,13.32
03/23/2015,1800,13.32,13.34,13.29,13.34
03/23/2015,1900,13.35,13.41,13.34,13.39
03/23/2015,2000,13.39,13.39,13.31,13.34
03/23/2015,2015,13.35,13.40,13.35,13.36
03/24/2015,300,13.36,13.47,13.36,13.44
03/24/2015,400,13.46,13.51,13.46,13.51
03/24/2015,500,13.48,13.48,13.44,13.46
03/24/2015,600,13.48,13.48,13.45,13.45
03/24/2015,700,13.44,13.44,13.44,13.44
03/24/2015,900,13.45,13.45,13.43,13.43
03/24/2015,1000,13.43,13.48,13.43,13.48
03/24/2015,1100,13.48,13.48,13.48,13.48
03/24/2015,1200,13.48,13.48,13.48,13.48
03/24/2015,1400,13.48,13.48,13.48,13.48
03/24/2015,1500,13.48,13.68,13.48,13.63
03/24/2015,1600,13.61,13.62,13.48,13.48
03/24/2015,1700,13.48,13.52,13.46,13.46
03/24/2015,1800,13.48,13.48,13.43,13.47
03/24/2015,1900,13.47,13.53,13.47,13.50
03/24/2015,2000,13.52,13.53,13.51,13.53
03/24/2015,2015,13.52,13.53,13.48,13.51
03/25/2015,300,13.52,13.52,13.49,13.52
03/25/2015,600,13.52,13.53,13.52,13.53
03/25/2015,700,13.52,13.52,13.52,13.52
03/25/2015,1000,13.53,13.53,13.53,13.53
03/25/2015,1100,13.52,13.52,13.52,13.52
03/25/2015,1200,13.52,13.52,13.49,13.49
03/25/2015,1400,13.51,13.52,13.51,13.52
03/25/2015,1500,13.50,13.50,13.43,13.43
03/25/2015,1600,13.43,13.47,13.43,13.43
03/25/2015,1700,13.43,13.47,13.43,13.45
03/25/2015,1800,13.46,13.51,13.43,13.43
03/25/2015,1900,13.43,13.44,13.43,13.44
03/25/2015,2000,13.43,13.43,13.39,13.39
03/25/2015,2015,13.39,13.40,13.31,13.32
03/26/2015,300,13.34,13.34,13.31,13.34
03/26/2015,400,13.32,13.36,13.32,13.36
03/26/2015,500,13.37,13.37,13.35,13.35
03/26/2015,600,13.34,13.34,13.32,13.32
03/26/2015,800,13.32,13.34,13.32,13.34
03/26/2015,1100,13.34,13.34,13.34,13.34
03/26/2015,1400,13.34,13.35,13.34,13.35
03/26/2015,1500,13.36,13.36,13.35,13.35
03/26/2015,1600,13.32,13.37,13.32,13.36
03/26/2015,1700,13.36,13.38,13.32,13.37
03/26/2015,1800,13.35,13.40,13.35,13.37
03/26/2015,1900,13.39,13.39,13.37,13.37
03/26/2015,2000,13.38,13.45,13.38,13.41
03/26/2015,2015,13.44,13.49,13.41,13.49
03/27/2015,300,13.48,13.48,13.48,13.48
03/27/2015,400,13.48,13.48,13.48,13.48
03/27/2015,500,13.48,13.48,13.48,13.48
03/27/2015,900,13.49,13.49,13.49,13.49
03/27/2015,1000,13.45,13.45,13.45,13.45
03/27/2015,1100,13.45,13.45,13.45,13.45
03/27/2015,1400,13.40,13.40,13.35,13.37
03/27/2015,1500,13.35,13.38,13.34,13.38
03/27/2015,1600,13.35,13.36,13.34,13.34
03/27/2015,1700,13.34,13.39,13.34,13.39
03/27/2015,1800,13.39,13.46,13.37,13.37
03/27/2015,1900,13.37,13.37,13.32,13.32
03/27/2015,2000,13.32,13.39,13.32,13.39
03/27/2015,2015,13.39,13.39,13.35,13.35
03/30/2015,400,13.34,13.37,13.34,13.34
03/30/2015,500,13.32,13.34,13.32,13.34
03/30/2015,900,13.32,13.32,13.32,13.32
03/30/2015,1000,13.32,13.32,13.32,13.32
03/30/2015,1400,13.32,13.34,13.32,13.32
03/30/2015,1600,13.32,13.34,13.32,13.34
03/30/2015,1700,13.32,13.37,13.32,13.37
03/30/2015,1800,13.37,13.44,13.36,13.43
03/30/2015,1900,13.44,13.45,13.41,13.41
03/30/2015,2000,13.43,13.52,13.43,13.43
03/30/2015,2015,13.43,13.50,13.43,13.44
03/31/2015,300,13.41,13.41,13.41,13.41
03/31/2015,600,13.40,13.40,13.34,13.39
03/31/2015,700,13.41,13.41,13.41,13.41
03/31/2015,800,13.43,13.43,13.42,13.42
03/31/2015,900,13.42,13.43,13.42,13.43
03/31/2015,1000,13.43,13.43,13.43,13.43
03/31/2015,1100,13.45,13.45,13.45,13.45
03/31/2015,1200,13.44,13.44,13.44,13.44
03/31/2015,1400,13.44,13.44,13.43,13.43
03/31/2015,1500,13.43,13.46,13.43,13.46
03/31/2015,1600,13.43,13.44,13.40,13.43
03/31/2015,1700,13.44,13.56,13.44,13.52
03/31/2015,1800,13.52,13.52,13.47,13.48
03/31/2015,1900,13.45,13.54,13.38,13.39
03/31/2015,2000,13.39,13.39,13.24,13.24
03/31/2015,2015,13.24,13.28,13.23,13.28
04/01/2015,300,13.19,13.26,13.19,13.24
04/01/2015,500,13.27,13.28,13.25,13.28
04/01/2015,600,13.24,13.24,13.24,13.24
04/01/2015,900,13.27,13.27,13.26,13.27
04/01/2015,1000,13.28,13.28,13.28,13.28
04/01/2015,1100,13.28,13.28,13.28,13.28
04/01/2015,1300,13.29,13.29,13.29,13.29
04/01/2015,1500,13.31,13.31,13.27,13.27
04/01/2015,1600,13.28,13.32,13.24,13.24
04/01/2015,1700,13.23,13.25,13.20,13.20
04/01/2015,1800,13.20,13.21,13.14,13.16
04/01/2015,1900,13.19,13.19,13.15,13.18
04/01/2015,2000,13.15,13.17,13.15,13.15
04/01/2015,2015,13.18,13.18,13.14,13.14
04/02/2015,500,13.15,13.18,13.15,13.15
04/02/2015,700,13.15,13.15,13.14,13.14
04/02/2015,800,13.15,13.15,13.15,13.15
04/02/2015,900,13.15,13.15,13.15,13.15
04/02/2015,1000,13.15,13.15,13.13,13.13
04/02/2015,1100,13.14,13.14,13.13,13.13
04/02/2015,1300,13.13,13.13,13.13,13.13
04/02/2015,1400,13.14,13.14,13.14,13.14
04/02/2015,1500,13.13,13.13,13.13,13.13
04/02/2015,1600,13.14,13.24,13.14,13.22
04/02/2015,1700,13.24,13.27,13.19,13.21
04/02/2015,1800,13.19,13.23,13.19,13.22
04/02/2015,1900,13.23,13.26,13.18,13.19
04/02/2015,2000,13.17,13.20,13.15,13.15
04/02/2015,2015,13.16,13.23,13.16,13.23
04/06/2015,300,13.22,13.27,13.22,13.27
04/06/2015,500,13.26,13.26,13.26,13.26
04/06/2015,700,13.27,13.27,13.26,13.26
04/06/2015,1000,13.27,13.27,13.27,13.27
04/06/2015,1100,13.24,13.24,13.23,13.23
04/06/2015,1200,13.23,13.23,13.22,13.22
04/06/2015,1300,13.22,13.22,13.22,13.22
04/06/2015,1400,13.21,13.21,13.21,13.21
04/06/2015,1600,13.22,13.22,13.16,13.16
04/06/2015,1700,13.20,13.26,13.16,13.26
04/06/2015,1800,13.21,13.22,13.19,13.19
04/06/2015,1900,13.19,13.24,13.19,13.23
04/06/2015,2000,13.26,13.26,13.21,13.21
04/06/2015,2015,13.24,13.27,13.17,13.20
04/07/2015,300,13.19,13.24,13.19,13.24
04/07/2015,400,13.21,13.21,13.19,13.20
04/07/2015,500,13.21,13.21,13.19,13.20
04/07/2015,1000,13.19,13.19,13.19,13.19
04/07/2015,1300,13.16,13.16,13.15,13.15
04/07/2015,1600,13.15,13.22,13.13,13.13
04/07/2015,1700,13.15,13.18,13.12,13.12
04/07/2015,1800,13.11,13.14,13.10,13.11
04/07/2015,1900,13.13,13.13,13.07,13.10
04/07/2015,2000,13.08,13.12,13.06,13.10
04/07/2015,2015,13.10,13.10,13.04,13.07
04/08/2015,300,13.06,13.07,13.05,13.07
04/08/2015,500,13.07,13.07,13.07,13.07
04/08/2015,800,13.06,13.06,13.04,13.05
04/08/2015,900,13.04,13.04,13.03,13.03
04/08/2015,1000,13.03,13.03,13.03,13.03
04/08/2015,1100,13.03,13.03,13.03,13.03
04/08/2015,1300,13.03,13.03,13.03,13.03
04/08/2015,1500,13.03,13.03,13.01,13.01
04/08/2015,1600,13.03,13.07,13.01,13.07
04/08/2015,1700,13.07,13.11,13.07,13.11
04/08/2015,1800,13.09,13.09,12.98,13.02
04/08/2015,1900,12.98,13.03,12.94,12.94
04/08/2015,2000,12.96,13.02,12.93,12.95
04/08/2015,2015,12.99,12.99,12.93,12.93
04/09/2015,300,12.96,12.99,12.96,12.98
04/09/2015,400,12.98,12.98,12.97,12.97
04/09/2015,500,12.96,12.97,12.96,12.96
04/09/2015,900,12.96,12.96,12.96,12.96
04/09/2015,1100,12.98,12.98,12.98,12.98
04/09/2015,1200,12.98,12.98,12.96,12.96
04/09/2015,1300,12.96,12.98,12.96,12.98
04/09/2015,1400,12.96,12.96,12.96,12.96
04/09/2015,1500,12.96,12.96,12.94,12.94
04/09/2015,1600,12.94,12.98,12.93,12.94
04/09/2015,1700,12.93,12.94,12.89,12.90
04/09/2015,1800,12.89,12.92,12.86,12.92
04/09/2015,1900,12.88,12.90,12.86,12.87
04/09/2015,2000,12.87,12.87,12.78,12.79
04/09/2015,2015,12.79,12.79,12.76,12.77
04/10/2015,300,12.80,12.81,12.79,12.79
04/10/2015,400,12.79,12.79,12.77,12.77
04/10/2015,500,12.79,12.81,12.77,12.78
04/10/2015,600,12.81,12.81,12.81,12.81
04/10/2015,800,12.81,12.81,12.81,12.81
04/10/2015,1000,12.78,12.79,12.77,12.79
04/10/2015,1100,12.77,12.77,12.73,12.73
04/10/2015,1200,12.76,12.76,12.76,12.76
04/10/2015,1300,12.76,12.76,12.73,12.73
04/10/2015,1400,12.73,12.73,12.73,12.73
04/10/2015,1500,12.73,12.73,12.72,12.73
04/10/2015,1600,12.73,12.74,12.66,12.67
04/10/2015,1700,12.68,12.70,12.65,12.68
04/10/2015,1800,12.66,12.70,12.64,12.65
04/10/2015,1900,12.66,12.70,12.66,12.70
04/10/2015,2000,12.70,12.73,12.69,12.69
04/10/2015,2015,12.69,12.69,12.62,12.62
04/13/2015,300,12.69,12.69,12.65,12.65
04/13/2015,400,12.66,12.73,12.66,12.73
04/13/2015,500,12.71,12.71,12.68,12.68
04/13/2015,700,12.70,12.71,12.70,12.71
04/13/2015,1100,12.68,12.68,12.68,12.68
04/13/2015,1200,12.66,12.66,12.66,12.66
04/13/2015,1400,12.65,12.67,12.65,12.67
04/13/2015,1500,12.65,12.65,12.65,12.65
04/13/2015,1600,12.65,12.66,12.62,12.62
04/13/2015,1700,12.64,12.66,12.54,12.54
04/13/2015,1800,12.53,12.58,12.52,12.52
04/13/2015,1900,12.52,12.53,12.47,12.50
04/13/2015,2000,12.48,12.50,12.45,12.46
04/13/2015,2015,12.48,12.48,12.47,12.47
04/14/2015,300,12.45,12.45,12.39,12.39
04/14/2015,400,12.46,12.47,12.40,12.40
04/14/2015,500,12.41,12.45,12.41,12.45
04/14/2015,600,12.42,12.43,12.42,12.43
04/14/2015,800,12.45,12.47,12.41,12.47
04/14/2015,1000,12.41,12.41,12.41,12.41
04/14/2015,1100,12.41,12.41,12.40,12.40
04/14/2015,1200,12.40,12.40,12.39,12.39
04/14/2015,1300,12.39,12.39,12.38,12.39
04/14/2015,1400,12.38,12.44,12.38,12.44
04/14/2015,1600,12.46,12.51,12.44,12.50
04/14/2015,1700,12.51,12.59,12.47,12.47
04/14/2015,1800,12.47,12.54,12.47,12.52
04/14/2015,1900,12.54,12.54,12.51,12.52
04/14/2015,2000,12.51,12.54,12.50,12.53
04/14/2015,2015,12.52,12.60,12.51,12.60
04/15/2015,300,12.56,12.56,12.56,12.56
04/15/2015,600,12.57,12.66,12.57,12.65
04/15/2015,700,12.65,12.65,12.65,12.65
04/15/2015,800,12.64,12.64,12.62,12.62
04/15/2015,1000,12.60,12.60,12.59,12.59
04/15/2015,1100,12.58,12.58,12.58,12.58
04/15/2015,1200,12.58,12.58,12.58,12.58
04/15/2015,1400,12.57,12.57,12.56,12.56
04/15/2015,1500,12.56,12.56,12.56,12.56
04/15/2015,1600,12.59,12.59,12.59,12.59
04/15/2015,1700,12.57,12.58,12.54,12.54
04/15/2015,1800,12.54,12.54,12.48,12.50
04/15/2015,1900,12.48,12.51,12.47,12.47
04/15/2015,2000,12.47,12.51,12.47,12.47
04/15/2015,2015,12.47,12.49,12.45,12.46
04/16/2015,300,12.47,12.47,12.47,12.47
04/16/2015,400,12.47,12.49,12.47,12.49
04/16/2015,500,12.47,12.49,12.46,12.46
04/16/2015,600,12.46,12.47,12.46,12.47
04/16/2015,700,12.45,12.45,12.45,12.45
04/16/2015,800,12.44,12.44,12.44,12.44
04/16/2015,900,12.44,12.44,12.44,12.44
04/16/2015,1100,12.44,12.44,12.43,12.43
04/16/2015,1200,12.43,12.43,12.43,12.43
04/16/2015,1300,12.44,12.44,12.40,12.40
04/16/2015,1400,12.41,12.41,12.40,12.41
04/16/2015,1500,12.40,12.41,12.40,12.41
04/16/2015,1600,12.44,12.47,12.40,12.40
04/16/2015,1700,12.40,12.40,12.38,12.39
04/16/2015,1800,12.38,12.40,12.37,12.38
04/16/2015,1900,12.38,12.40,12.37,12.37
04/16/2015,2000,12.37,12.37,12.28,12.31
04/16/2015,2015,12.29,12.36,12.27,12.36
04/17/2015,300,12.40,12.40,12.22,12.22
04/17/2015,400,12.26,12.26,12.19,12.22
04/17/2015,500,12.21,12.34,12.20,12.34
04/17/2015,800,12.33,12.33,12.32,12.32
04/17/2015,900,12.30,12.30,12.28,12.28
04/17/2015,1100,12.27,12.27,12.26,12.27
04/17/2015,1200,12.27,12.27,12.27,12.27
04/17/2015,1300,12.26,12.26,12.26,12.26
04/17/2015,1400,12.26,12.27,12.26,12.27
04/17/2015,1500,12.28,12.28,12.25,12.25
04/17/2015,1600,12.29,12.30,12.18,12.19
04/17/2015,1700,12.19,12.31,12.12,12.30
04/17/2015,1800,12.27,12.32,12.27,12.29
04/17/2015,1900,12.29,12.30,12.24,12.24
04/17/2015,2000,12.26,12.29,12.26,12.28
04/17/2015,2015,12.29,12.29,12.27,12.27
04/20/2015,300,12.32,12.34,12.26,12.27
04/20/2015,400,12.26,12.26,12.26,12.26
04/20/2015,500,12.26,12.26,12.26,12.26
04/20/2015,600,12.23,12.23,12.22,12.23
04/20/2015,700,12.20,12.20,12.20,12.20
04/20/2015,800,12.21,12.21,12.21,12.21
04/20/2015,1400,12.21,12.21,12.21,12.21
04/20/2015,1500,12.20,12.20,12.20,12.20
04/20/2015,1600,12.20,12.21,12.16,12.21
04/20/2015,1700,12.21,12.24,12.16,12.16
04/20/2015,1800,12.16,12.19,12.16,12.18
04/20/2015,1900,12.19,12.22,12.15,12.16
04/20/2015,2000,12.19,12.19,12.13,12.15
04/20/2015,2015,12.16,12.18,12.14,12.18
04/21/2015,300,12.15,12.19,12.15,12.16
04/21/2015,400,12.19,12.19,12.17,12.19
04/21/2015,500,12.18,12.20,12.18,12.20
04/21/2015,700,12.16,12.16,12.16,12.16
04/21/2015,800,12.17,12.17,12.17,12.17
04/21/2015,1000,12.18,12.18,12.18,12.18
04/21/2015,1100,12.19,12.20,12.19,12.20
04/21/2015,1200,12.17,12.17,12.17,12.17
04/21/2015,1600,12.21,12.24,12.16,12.16
04/21/2015,1700,12.19,12.38,12.19,12.29
04/21/2015,1800,12.38,12.40,12.33,12.34
04/21/2015,1900,12.34,12.34,12.31,12.32
04/21/2015,2000,12.31,12.33,12.31,12.33
04/21/2015,2015,12.33,12.37,12.29,12.37
04/22/2015,300,12.37,12.37,12.35,12.36
04/22/2015,400,12.34,12.34,12.34,12.34
04/22/2015,500,12.36,12.36,12.36,12.36
04/22/2015,700,12.38,12.39,12.38,12.39
04/22/2015,800,12.39,12.39,12.39,12.39
04/22/2015,1000,12.40,12.48,12.40,12.48
04/22/2015,1400,12.47,12.47,12.47,12.47
04/22/2015,1500,12.48,12.52,12.41,12.41
04/22/2015,1600,12.44,12.51,12.39,12.39
04/22/2015,1700,12.44,12.48,12.40,12.46
04/22/2015,1800,12.48,12.48,12.47,12.47
04/22/2015,1900,12.49,12.49,12.47,12.47
04/22/2015,2000,12.49,12.49,12.46,12.49
04/22/2015,2015,12.50,12.51,12.46,12.51
04/23/2015,300,12.51,12.51,12.45,12.45
04/23/2015,900,12.45,12.45,12.42,12.42
04/23/2015,1000,12.41,12.44,12.40,12.44
04/23/2015,1100,12.45,12.45,12.45,12.45
04/23/2015,1200,12.45,12.45,12.45,12.45
04/23/2015,1400,12.47,12.47,12.47,12.47
04/23/2015,1600,12.46,12.47,12.42,12.47
04/23/2015,1700,12.47,12.48,12.46,12.48
04/23/2015,1800,12.47,12.47,12.41,12.45
04/23/2015,1900,12.45,12.45,12.43,12.45
04/23/2015,2000,12.45,12.46,12.42,12.42
04/23/2015,2015,12.42,12.42,12.42,12.42
04/24/2015,300,12.43,12.46,12.43,12.46
04/24/2015,700,12.43,12.43,12.43,12.43
04/24/2015,1100,12.43,12.43,12.43,12.43
04/24/2015,1200,12.43,12.43,12.43,12.43
04/24/2015,1400,12.42,12.42,12.42,12.42
04/24/2015,1500,12.43,12.43,12.43,12.43
04/24/2015,1600,12.43,12.44,12.41,12.44
04/24/2015,1700,12.42,12.44,12.36,12.37
04/24/2015,1800,12.38,12.43,12.38,12.40
04/24/2015,1900,12.37,12.38,12.37,12.38
04/24/2015,2000,12.37,12.37,12.36,12.36
04/24/2015,2015,12.36,12.36,12.35,12.35
04/27/2015,300,12.36,12.37,12.35,12.35
04/27/2015,1500,12.35,12.36,12.35,12.35
04/27/2015,1600,12.37,12.39,12.36,12.36
04/27/2015,1700,12.37,12.38,12.29,12.29
04/27/2015,1800,12.30,12.32,12.30,12.32
04/27/2015,1900,12.29,12.29,12.23,12.27
04/27/2015,2000,12.26,12.28,12.23,12.24
04/28/2015,400,12.24,12.27,12.23,12.27
04/28/2015,900,12.27,12.27,12.24,12.24
04/28/2015,1300,12.25,12.28,12.23,12.28
04/28/2015,1400,12.29,12.30,12.29,12.30
04/28/2015,1500,12.30,12.45,12.30,12.39
04/28/2015,1600,12.32,12.38,12.24,12.29
04/28/2015,1700,12.29,12.32,12.24,12.32
04/28/2015,1800,12.32,12.36,12.32,12.36
04/28/2015,1900,12.32,12.32,12.32,12.32
04/28/2015,2000,12.32,12.36,12.27,12.27
04/28/2015,2015,12.27,12.36,12.27,12.29
04/29/2015,300,12.34,12.37,12.34,12.37
04/29/2015,500,12.36,12.36,12.35,12.35
04/29/2015,1100,12.37,12.37,12.36,12.36
04/29/2015,1200,12.36,12.36,12.35,12.35
04/29/2015,1300,12.35,12.35,12.35,12.35
04/29/2015,1400,12.34,12.35,12.32,12.35
04/29/2015,1500,12.33,12.33,12.33,12.33
04/29/2015,1600,12.32,12.34,12.32,12.32
04/29/2015,1700,12.32,12.33,12.27,12.27
04/29/2015,1800,12.28,12.31,12.27,12.31
04/29/2015,1900,12.28,12.32,12.28,12.32
04/29/2015,2000,12.31,12.35,12.28,12.34
04/29/2015,2015,12.37,12.57,12.35,12.57
04/30/2015,300,12.53,12.53,12.45,12.45
04/30/2015,400,12.45,12.45,12.45,12.45
04/30/2015,600,12.45,12.51,12.45,12.50
04/30/2015,800,12.55,12.55,12.52,12.53
04/30/2015,900,12.55,12.55,12.55,12.55
04/30/2015,1000,12.53,12.53,12.53,12.53
04/30/2015,1100,12.53,12.53,12.52,12.52
04/30/2015,1300,12.52,12.52,12.52,12.52
04/30/2015,1400,12.52,12.52,12.52,12.52
04/30/2015,1500,12.50,12.50,12.50,12.50
04/30/2015,1600,12.50,12.50,12.41,12.41
04/30/2015,1700,12.46,12.49,12.36,12.39
04/30/2015,1800,12.36,12.36,12.29,12.31
04/30/2015,1900,12.30,12.32,12.28,12.31
04/30/2015,2000,12.34,12.39,12.34,12.35
04/30/2015,2015,12.38,12.40,12.36,12.39
05/01/2015,300,12.39,12.39,12.39,12.39
05/01/2015,400,12.39,12.39,12.29,12.32
05/01/2015,500,12.35,12.37,12.31,12.32
05/01/2015,600,12.34,12.34,12.34,12.34
05/01/2015,1000,12.32,12.32,12.32,12.32
05/01/2015,1100,12.32,12.32,12.32,12.32
05/01/2015,1600,12.32,12.32,12.28,12.32
05/01/2015,1700,12.32,12.33,12.29,12.31
05/01/2015,1800,12.32,12.33,12.28,12.28
05/01/2015,1900,12.28,12.30,12.28,12.30
05/01/2015,2000,12.30,12.32,12.30,12.30
05/01/2015,2015,12.30,12.35,12.28,12.35
05/04/2015,300,12.30,12.34,12.30,12.31
05/04/2015,400,12.31,12.33,12.30,12.32
05/04/2015,700,12.33,12.33,12.33,12.33
05/04/2015,800,12.35,12.35,12.35,12.35
05/04/2015,900,12.37,12.40,12.37,12.40
05/04/2015,1100,12.40,12.40,12.40,12.40
05/04/2015,1200,12.40,12.40,12.40,12.40
05/04/2015,1300,12.39,12.39,12.39,12.39
05/04/2015,1400,12.39,12.52,12.39,12.50
05/04/2015,1500,12.49,12.49,12.48,12.48
05/04/2015,1600,12.43,12.53,12.39,12.51
05/04/2015,1700,12.43,12.43,12.35,12.36
05/04/2015,1800,12.36,12.39,12.36,12.37
05/04/2015,1900,12.36,12.36,12.23,12.23
05/04/2015,2000,12.23,12.26,12.18,12.20
05/04/2015,2015,12.24,12.24,12.20,12.21
05/05/2015,300,12.22,12.22,12.22,12.22
05/05/2015,400,12.26,12.29,12.26,12.29
05/05/2015,500,12.24,12.24,12.24,12.24
05/05/2015,700,12.26,12.26,12.26,12.26
05/05/2015,1100,12.27,12.27,12.27,12.27
05/05/2015,1200,12.27,12.27,12.26,12.26
05/05/2015,1400,12.22,12.24,12.22,12.24
05/05/2015,1500,12.22,12.22,12.19,12.19
05/05/2015,1600,12.20,12.21,12.18,12.19
05/05/2015,1700,12.19,12.22,12.18,12.19
05/05/2015,1800,12.20,12.21,12.07,12.08
05/05/2015,1900,12.07,12.08,12.04,12.08
05/05/2015,2000,12.07,12.08,12.04,12.07
05/05/2015,2015,12.07,12.09,12.06,12.09
05/06/2015,300,12.04,12.15,12.03,12.07
05/06/2015,400,12.07,12.09,12.06,12.08
05/06/2015,500,12.07,12.07,12.05,12.06
05/06/2015,600,12.06,12.11,12.05,12.11
05/06/2015,700,12.11,12.11,12.11,12.11
05/06/2015,900,12.11,12.11,12.11,12.11
05/06/2015,1000,12.11,12.11,12.07,12.07
05/06/2015,1100,12.06,12.06,12.06,12.06
05/06/2015,1200,12.05,12.07,12.05,12.07
05/06/2015,1300,12.06,12.06,12.06,12.06
05/06/2015,1400,12.06,12.06,12.06,12.06
05/06/2015,1500,12.05,12.06,12.05,12.05
05/06/2015,1600,12.07,12.07,11.89,11.96
05/06/2015,1700,11.98,11.98,11.88,11.90
05/06/2015,1800,11.94,11.99,11.89,11.89
05/06/2015,1900,11.91,11.91,11.85,11.89
05/06/2015,2000,11.87,11.89,11.85,11.89
05/06/2015,2015,11.89,11.90,11.88,11.90
05/07/2015,300,11.85,11.88,11.82,11.85
05/07/2015,400,11.88,11.89,11.88,11.89
05/07/2015,500,11.89,11.89,11.84,11.85
05/07/2015,600,11.86,11.89,11.86,11.89
05/07/2015,700,11.89,11.89,11.89,11.89
05/07/2015,900,11.88,11.88,11.88,11.88
05/07/2015,1000,11.85,11.85,11.85,11.85
05/07/2015,1100,11.85,11.89,11.85,11.89
05/07/2015,1200,11.88,11.88,11.85,11.85
05/07/2015,1300,11.86,11.86,11.84,11.84
05/07/2015,1400,11.84,11.84,11.84,11.84
05/07/2015,1500,11.84,11.85,11.84,11.85
05/07/2015,1600,11.85,11.89,11.84,11.85
05/07/2015,1700,11.84,11.86,11.80,11.82
05/07/2015,1800,11.82,11.86,11.80,11.83
05/07/2015,1900,11.84,11.84,11.81,11.82
05/07/2015,2000,11.84,11.84,11.81,11.82
05/07/2015,2015,11.82,11.82,11.78,11.78
05/08/2015,300,11.79,11.80,11.78,11.79
05/08/2015,400,11.80,11.80,11.78,11.78
05/08/2015,500,11.82,11.82,11.79,11.81
05/08/2015,800,11.80,11.80,11.80,11.80
05/08/2015,900,11.82,11.82,11.82,11.82
05/08/2015,1000,11.82,11.82,11.79,11.80
05/08/2015,1100,11.79,11.82,11.79,11.82
05/08/2015,1300,11.82,11.82,11.82,11.82
05/08/2015,1400,11.82,11.82,11.82,11.82
05/08/2015,1500,11.82,11.82,11.82,11.82
05/08/2015,1600,11.82,11.90,11.82,11.87
05/08/2015,1700,11.86,11.86,11.78,11.78
05/08/2015,1800,11.78,11.81,11.78,11.81
05/08/2015,1900,11.80,11.82,11.79,11.82
05/08/2015,2000,11.82,11.82,11.80,11.80
05/08/2015,2015,11.82,11.85,11.81,11.85
05/11/2015,300,11.86,11.90,11.86,11.87
05/11/2015,400,11.87,11.87,11.85,11.85
05/11/2015,500,11.88,11.88,11.88,11.88
05/11/2015,600,11.88,11.90,11.88,11.90
05/11/2015,700,11.91,11.92,11.91,11.91
05/11/2015,900,11.91,11.91,11.91,11.91
05/11/2015,1000,11.91,11.91,11.91,11.91
05/11/2015,1100,11.90,11.90,11.90,11.90
05/11/2015,1200,11.90,11.90,11.90,11.90
05/11/2015,1300,11.91,12.01,11.91,11.98
05/11/2015,1400,11.96,11.96,11.96,11.96
05/11/2015,1500,11.95,11.95,11.95,11.95
05/11/2015,1600,11.95,12.01,11.83,11.83
05/11/2015,1700,11.83,11.86,11.80,11.80
05/11/2015,1800,11.80,11.82,11.79,11.79
05/11/2015,1900,11.79,11.80,11.78,11.78
05/11/2015,2000,11.78,11.78,11.74,11.74
05/11/2015,2015,11.74,11.76,11.70,11.70
05/12/2015,300,11.70,11.70,11.62,11.63
05/12/2015,400,11.63,11.63,11.60,11.60
05/12/2015,500,11.60,11.60,11.60,11.60
05/12/2015,600,11.60,11.60,11.60,11.60
05/12/2015,700,11.60,11.60,11.60,11.60
05/12/2015,800,11.61,11.62,11.61,11.62
05/12/2015,900,11.62,11.71,11.62,11.70
05/12/2015,1000,11.70,11.71,11.69,11.69
05/12/2015,1100,11.69,11.69,11.69,11.69
05/12/2015,1200,11.70,11.70,11.70,11.70
05/12/2015,1400,11.70,11.70,11.70,11.70
05/12/2015,1500,11.70,11.70,11.68,11.69
05/12/2015,1600,11.69,11.69,11.65,11.65
05/12/2015,1700,11.65,11.65,11.62,11.64
05/12/2015,1800,11.65,11.65,11.61,11.64
05/12/2015,1900,11.63,11.63,11.36,11.51
05/12/2015,2000,11.51,11.57,11.51,11.57
05/12/2015,2015,11.57,11.57,11.53,11.53
05/13/2015,300,11.54,11.54,11.53,11.53
05/13/2015,400,11.53,11.53,11.52,11.53
05/13/2015,500,11.53,11.53,11.53,11.53
05/13/2015,600,11.53,11.53,11.53,11.53
05/13/2015,700,11.53,11.53,11.53,11.53
05/13/2015,800,11.53,11.53,11.53,11.53
05/13/2015,900,11.53,11.54,11.53,11.54
05/13/2015,1000,11.54,11.57,11.54,11.57
05/13/2015,1100,11.55,11.57,11.55,11.57
05/13/2015,1300,11.59,11.60,11.59,11.60
05/13/2015,1400,11.60,11.60,11.60,11.60
05/13/2015,1500,11.59,11.59,11.59,11.59
05/13/2015,1600,11.59,11.59,11.53,11.53
05/13/2015,1700,11.53,11.53,11.36,11.39
05/13/2015,1800,11.38,11.48,11.35,11.47
05/13/2015,1900,11.45,11.48,11.44,11.46
05/13/2015,2000,11.48,11.51,11.48,11.50
05/13/2015,2015,11.52,11.57,11.52,11.54
05/14/2015,500,11.49,11.49,11.49,11.49
05/14/2015,700,11.48,11.49,11.48,11.49
05/14/2015,800,11.49,11.49,11.49,11.49
05/14/2015,1200,11.47,11.47,11.47,11.47
05/14/2015,1300,11.47,11.47,11.46,11.46
05/14/2015,1400,11.45,11.46,11.45,11.46
05/14/2015,1500,11.46,11.48,11.46,11.48
05/14/2015,1600,11.51,11.53,11.46,11.53
05/14/2015,1700,11.51,11.76,11.51,11.73
05/14/2015,1800,11.73,11.73,11.65,11.65
05/14/2015,1900,11.68,11.68,11.68,11.68
05/14/2015,2000,11.68,11.73,11.68,11.73
05/14/2015,2015,11.73,11.73,11.73,11.73
05/15/2015,300,11.68,11.69,11.68,11.69
05/15/2015,400,11.69,11.69,11.69,11.69
05/15/2015,500,11.66,11.69,11.66,11.69
05/15/2015,700,11.69,11.69,11.69,11.69
05/15/2015,800,11.69,11.69,11.69,11.69
05/15/2015,900,11.69,11.69,11.69,11.69
05/15/2015,1000,11.69,11.69,11.68,11.68
05/15/2015,1100,11.68,11.68,11.66,11.68
05/15/2015,1200,11.68,11.69,11.68,11.69
05/15/2015,1300,11.69,11.69,11.69,11.69
05/15/2015,1400,11.69,11.69,11.69,11.69
05/15/2015,1600,11.68,11.72,11.65,11.65
05/15/2015,1700,11.67,11.71,11.57,11.60
05/15/2015,1800,11.57,11.63,11.57,11.58
05/15/2015,1900,11.59,11.68,11.59,11.68
05/15/2015,2000,11.68,11.69,11.66,11.66
05/15/2015,2015,11.67,11.70,11.66,11.68
05/18/2015,300,11.68,11.72,11.68,11.70
05/18/2015,400,11.70,11.85,11.70,11.81
05/18/2015,500,11.82,11.82,11.79,11.80
05/18/2015,900,11.79,11.79,11.79,11.79
05/18/2015,1000,11.79,11.80,11.79,11.80
05/18/2015,1100,11.80,11.81,11.79,11.79
05/18/2015,1200,11.79,11.79,11.76,11.76
05/18/2015,1300,11.76,11.76,11.76,11.76
05/18/2015,1500,11.79,11.79,11.79,11.79
05/18/2015,1600,11.77,11.96,11.77,11.90
05/18/2015,1700,11.89,11.89,11.76,11.79
05/18/2015,1800,11.79,11.84,11.74,11.84
05/18/2015,1900,11.86,11.86,11.82,11.82
05/18/2015,2000,11.85,11.88,11.80,11.86
05/18/2015,2015,11.86,11.91,11.81,11.91
05/19/2015,300,11.88,11.89,11.88,11.89
05/19/2015,400,11.88,11.88,11.88,11.88
05/19/2015,500,11.89,11.89,11.89,11.89
05/19/2015,600,11.90,11.93,11.90,11.93
05/19/2015,900,11.92,11.95,11.92,11.95
05/19/2015,1000,11.91,11.91,11.84,11.84
05/19/2015,1100,11.84,11.90,11.84,11.90
05/19/2015,1300,11.91,11.91,11.91,11.91
05/19/2015,1400,11.93,11.95,11.93,11.95
05/19/2015,1500,11.92,11.92,11.91,11.91
05/19/2015,1600,11.89,11.89,11.78,11.78
05/19/2015,1700,11.77,11.83,11.76,11.78
05/19/2015,1800,11.78,11.78,11.71,11.76
05/19/2015,1900,11.75,11.76,11.73,11.76
05/19/2015,2000,11.76,11.77,11.76,11.76
05/19/2015,2015,11.78,11.80,11.73,11.76
05/20/2015,300,11.77,11.77,11.76,11.76
05/20/2015,400,11.74,11.75,11.74,11.75
05/20/2015,500,11.74,11.74,11.74,11.74
05/20/2015,800,11.74,11.77,11.74,11.77
05/20/2015,1000,11.76,11.76,11.75,11.75
05/20/2015,1100,11.75,11.75,11.75,11.75
05/20/2015,1300,11.75,11.75,11.72,11.72
05/20/2015,1600,11.70,11.71,11.64,11.65
05/20/2015,1700,11.65,11.69,11.65,11.68
05/20/2015,1800,11.69,11.71,11.68,11.71
05/20/2015,1900,11.71,11.72,11.70,11.70
05/20/2015,2000,11.69,11.71,11.69,11.69
05/20/2015,2015,11.72,11.72,11.66,11.66
05/21/2015,300,11.68,11.69,11.68,11.69
05/21/2015,400,11.68,11.68,11.68,11.68
05/21/2015,500,11.68,11.68,11.68,11.68
05/21/2015,600,11.69,11.69,11.68,11.68
05/21/2015,700,11.68,11.68,11.68,11.68
05/21/2015,800,11.69,11.69,11.69,11.69
05/21/2015,900,11.69,11.69,11.69,11.69
05/21/2015,1000,11.69,11.70,11.69,11.70
05/21/2015,1100,11.71,11.73,11.71,11.71
05/21/2015,1200,11.71,11.71,11.71,11.71
05/21/2015,1300,11.72,11.73,11.72,11.72
05/21/2015,1400,11.73,11.73,11.72,11.72
05/21/2015,1600,11.73,11.74,11.68,11.71
05/21/2015,1700,11.74,11.76,11.70,11.72
05/21/2015,1800,11.71,11.72,11.70,11.71
05/21/2015,1900,11.71,11.71,11.70,11.70
05/21/2015,2000,11.72,11.72,11.70,11.70
05/21/2015,2015,11.71,11.72,11.70,11.70
05/22/2015,300,11.70,11.74,11.70,11.74
05/22/2015,500,11.74,11.74,11.71,11.72
05/22/2015,600,11.72,11.72,11.72,11.72
05/22/2015,1100,11.71,11.71,11.70,11.70
05/22/2015,1200,11.70,11.70,11.70,11.70
05/22/2015,1400,11.71,11.71,11.71,11.71
05/22/2015,1500,11.71,11.72,11.71,11.72
05/22/2015,1600,11.70,11.70,11.57,11.57
05/22/2015,1700,11.60,11.61,11.57,11.59
05/22/2015,1800,11.58,11.59,11.57,11.57
05/22/2015,1900,11.57,11.60,11.53,11.53
05/22/2015,2000,11.53,11.56,11.53,11.53
05/22/2015,2015,11.53,11.55,11.52,11.55
05/26/2015,300,11.49,11.84,11.49,11.60
05/26/2015,500,11.69,11.70,11.69,11.70
05/26/2015,600,11.70,11.70,11.70,11.70
05/26/2015,700,11.71,11.73,11.71,11.73
05/26/2015,900,11.66,11.66,11.66,11.66
05/26/2015,1000,11.66,11.70,11.66,11.67
05/26/2015,1100,11.66,11.66,11.66,11.66
05/26/2015,1400,11.64,11.65,11.64,11.65
05/26/2015,1500,11.65,11.65,11.65,11.65
05/26/2015,1600,11.63,11.65,11.62,11.62
05/26/2015,1700,11.64,11.67,11.57,11.57
05/26/2015,1800,11.57,11.62,11.55,11.55
05/26/2015,1900,11.55,11.55,11.52,11.52
05/26/2015,2000,11.53,11.53,11.49,11.49
05/26/2015,2015,11.53,11.53,11.51,11.51
05/27/2015,300,11.48,11.48,11.47,11.48
05/27/2015,500,11.57,11.58,11.57,11.58
05/27/2015,900,11.51,11.51,11.51,11.51
05/27/2015,1100,11.51,11.51,11.51,11.51
05/27/2015,1400,11.52,11.52,11.52,11.52
05/27/2015,1500,11.52,11.56,11.50,11.50
05/27/2015,1600,11.49,11.49,11.47,11.48
05/27/2015,1700,11.50,11.57,11.49,11.54
05/27/2015,1800,11.54,11.54,11.48,11.49
05/27/2015,1900,11.49,11.55,11.49,11.52
05/27/2015,2000,11.55,11.57,11.53,11.53
05/27/2015,2015,11.54,11.54,11.53,11.53
05/28/2015,300,11.53,11.56,11.53,11.56
05/28/2015,400,11.57,11.57,11.57,11.57
05/28/2015,1000,11.56,11.56,11.56,11.56
05/28/2015,1100,11.56,11.57,11.55,11.57
05/28/2015,1400,11.56,11.56,11.56,11.56
05/28/2015,1500,11.56,11.56,11.56,11.56
05/28/2015,1600,11.55,11.60,11.54,11.60
05/28/2015,1700,11.60,11.64,11.60,11.62
05/28/2015,1800,11.62,11.65,11.55,11.62
05/28/2015,1900,11.60,11.60,11.55,11.55
05/28/2015,2000,11.58,11.59,11.58,11.58
05/28/2015,2015,11.60,11.61,11.58,11.60
05/29/2015,300,11.60,11.61,11.60,11.61
05/29/2015,400,11.61,11.61,11.61,11.61
05/29/2015,500,11.61,11.62,11.61,11.62
05/29/2015,600,11.62,11.62,11.60,11.60
05/29/2015,900,11.61,11.64,11.61,11.64
05/29/2015,1000,11.63,11.63,11.63,11.63
05/29/2015,1100,11.63,11.63,11.63,11.63
05/29/2015,1200,11.63,11.63,11.62,11.62
05/29/2015,1300,11.64,11.64,11.64,11.64
05/29/2015,1400,11.63,11.63,11.63,11.63
05/29/2015,1500,11.64,11.64,11.64,11.64
05/29/2015,1600,11.65,11.66,11.59,11.61
05/29/2015,1700,11.59,11.60,11.56,11.60
05/29/2015,1800,11.57,11.61,11.55,11.57
05/29/2015,1900,11.54,11.57,11.53,11.55
05/29/2015,2000,11.55,11.60,11.55,11.57
05/29/2015,2015,11.58,11.63,11.57,11.58
06/01/2015,300,11.61,11.61,11.61,11.61
06/01/2015,400,11.62,11.62,11.62,11.62
06/01/2015,600,11.61,11.61,11.61,11.61
06/01/2015,700,11.59,11.59,11.59,11.59
06/01/2015,1600,11.60,11.65,11.55,11.59
06/01/2015,1700,11.61,11.64,11.61,11.64
06/01/2015,1800,11.64,11.68,11.62,11.64
06/01/2015,1900,11.66,11.66,11.65,11.65
06/01/2015,2000,11.65,11.70,11.65,11.69
06/01/2015,2015,11.70,11.79,11.70,11.79
06/02/2015,400,11.73,11.77,11.73,11.77
06/02/2015,500,11.78,11.79,11.74,11.74
06/02/2015,600,11.76,11.76,11.74,11.74
06/02/2015,700,11.74,11.74,11.74,11.74
06/02/2015,1000,11.75,11.75,11.75,11.75
06/02/2015,1100,11.76,11.76,11.76,11.76
06/02/2015,1300,11.76,11.76,11.76,11.76
06/02/2015,1400,11.77,11.77,11.76,11.76
06/02/2015,1500,11.76,11.76,11.75,11.75
06/02/2015,1600,11.76,11.78,11.74,11.78
06/02/2015,1700,11.78,11.85,11.78,11.81
06/02/2015,1800,11.81,11.83,11.81,11.82
06/02/2015,1900,11.82,11.85,11.82,11.82
06/02/2015,2000,11.83,11.86,11.82,11.86
06/02/2015,2015,11.86,11.88,11.84,11.86
06/03/2015,300,11.86,11.86,11.84,11.84
06/03/2015,500,11.84,11.86,11.84,11.84
06/03/2015,600,11.86,11.88,11.84,11.85
06/03/2015,1000,11.88,11.88,11.88,11.88
06/03/2015,1100,11.88,11.88,11.87,11.87
06/03/2015,1200,11.87,11.87,11.87,11.87
06/03/2015,1300,11.87,11.87,11.87,11.87
06/03/2015,1400,11.88,11.88,11.88,11.88
06/03/2015,1500,11.89,11.89,11.87,11.87
06/03/2015,1600,11.89,11.89,11.84,11.86
06/03/2015,1700,11.88,11.89,11.88,11.89
06/03/2015,1800,11.89,12.04,11.88,12.02
06/03/2015,1900,12.02,12.02,11.95,11.98
06/03/2015,2000,11.97,11.97,11.94,11.94
06/03/2015,2015,11.96,11.97,11.96,11.97
06/04/2015,300,11.95,12.00,11.95,11.99
06/04/2015,400,12.00,12.00,12.00,12.00
06/04/2015,500,12.01,12.01,12.01,12.01
06/04/2015,600,12.03,12.03,12.03,12.03
06/04/2015,700,12.04,12.04,12.04,12.04
06/04/2015,1100,11.99,11.99,11.99,11.99
06/04/2015,1200,11.99,11.99,11.97,11.97
06/04/2015,1300,11.97,11.97,11.97,11.97
06/04/2015,1400,11.98,11.98,11.98,11.98
06/04/2015,1500,11.96,11.98,11.96,11.98
06/04/2015,1600,11.99,12.02,11.94,12.00
06/04/2015,1700,12.00,12.02,11.98,12.02
06/04/2015,1800,12.00,12.02,12.00,12.00
06/04/2015,1900,12.00,12.01,11.97,11.97
06/04/2015,2000,11.97,11.98,11.97,11.97
06/04/2015,2015,12.00,12.05,12.00,12.05
06/05/2015,400,12.04,12.04,12.04,12.04
06/05/2015,500,12.05,12.09,12.05,12.09
06/05/2015,600,12.09,12.10,12.07,12.10
06/05/2015,700,12.09,12.11,12.09,12.11
06/05/2015,900,12.10,12.10,12.10,12.10
06/05/2015,1100,12.10,12.12,12.09,12.11
06/05/2015,1200,12.09,12.09,12.09,12.09
06/05/2015,1300,12.09,12.09,12.07,12.07
06/05/2015,1400,12.10,12.10,12.10,12.10
06/05/2015,1500,12.10,12.10,12.09,12.09
06/05/2015,1600,12.08,12.11,12.03,12.04
06/05/2015,1700,12.05,12.05,12.01,12.02
06/05/2015,1800,12.01,12.01,11.78,11.82
06/05/2015,1900,11.82,11.84,11.81,11.82
06/05/2015,2000,11.82,11.87,11.80,11.87
06/05/2015,2015,11.86,11.96,11.82,11.82
06/08/2015,300,11.85,11.90,11.85,11.87
06/08/2015,400,11.90,11.90,11.90,11.90
06/08/2015,900,11.90,11.90,11.90,11.90
06/08/2015,1000,11.90,11.90,11.90,11.90
06/08/2015,1400,11.95,11.96,11.95,11.96
06/08/2015,1500,11.95,11.98,11.95,11.98
06/08/2015,1600,11.98,12.02,11.96,12.01
06/08/2015,1700,12.02,12.02,11.97,11.98
06/08/2015,1800,11.98,12.01,11.98,11.99
06/08/2015,1900,11.99,12.01,11.99,12.01
06/08/2015,2000,12.02,12.03,11.98,12.00
06/08/2015,2015,12.01,12.05,12.01,12.04
06/09/2015,300,12.03,12.04,12.02,12.04
06/09/2015,500,12.02,12.02,11.97,11.97
06/09/2015,600,11.98,11.98,11.98,11.98
06/09/2015,900,11.98,12.00,11.98,12.00
06/09/2015,1200,12.04,12.04,12.04,12.04
06/09/2015,1300,12.04,12.05,12.04,12.04
06/09/2015,1400,12.04,12.04,12.04,12.04
06/09/2015,1500,12.04,12.04,12.03,12.04
06/09/2015,1600,12.05,12.07,12.04,12.06
06/09/2015,1700,12.06,12.06,11.99,12.06
06/09/2015,1800,12.06,12.07,12.06,12.06
06/09/2015,1900,12.06,12.07,12.04,12.04
06/09/2015,2000,12.07,12.07,12.03,12.03
06/09/2015,2015,12.06,12.07,12.06,12.07
06/10/2015,300,12.06,12.06,12.06,12.06
06/10/2015,400,12.07,12.07,12.07,12.07
06/10/2015,500,12.07,12.07,12.05,12.06
06/10/2015,900,12.06,12.06,12.06,12.06
06/10/2015,1100,12.07,12.07,12.07,12.07
06/10/2015,1200,12.07,12.07,12.07,12.07
06/10/2015,1300,12.08,12.08,12.08,12.08
06/10/2015,1400,12.07,12.07,12.07,12.07
06/10/2015,1600,12.07,12.08,12.06,12.07
06/10/2015,1700,12.06,12.07,11.88,11.94
06/10/2015,1800,11.94,12.01,11.93,11.99
06/10/2015,1900,11.98,12.07,11.92,11.96
06/10/2015,2000,12.01,12.04,11.87,11.89
06/10/2015,2015,11.90,12.02,11.87,11.90
06/11/2015,300,11.99,11.99,11.99,11.99
06/11/2015,400,11.98,11.98,11.98,11.98
06/11/2015,500,11.98,12.02,11.98,12.01
06/11/2015,700,12.01,12.01,12.01,12.01
06/11/2015,900,12.01,12.01,12.01,12.01
06/11/2015,1000,12.01,12.01,12.01,12.01
06/11/2015,1100,12.00,12.00,11.99,11.99
06/11/2015,1500,11.99,11.99,11.90,11.91
06/11/2015,1600,11.91,11.94,11.77,11.90
06/11/2015,1700,11.90,11.98,11.90,11.90
06/11/2015,1800,11.90,11.91,11.86,11.86
06/11/2015,1900,11.87,11.87,11.81,11.82
06/11/2015,2000,11.86,11.89,11.82,11.85
06/11/2015,2015,11.85,11.91,11.85,11.85
06/12/2015,300,11.89,11.89,11.81,11.81
06/12/2015,500,11.88,11.88,11.82,11.85
06/12/2015,600,11.84,11.84,11.83,11.83
06/12/2015,700,11.83,11.83,11.83,11.83
06/12/2015,800,11.89,11.89,11.81,11.81
06/12/2015,900,11.81,11.81,11.81,11.81
06/12/2015,1300,11.86,11.86,11.86,11.86
06/12/2015,1500,11.85,11.85,11.85,11.85
06/12/2015,1600,11.85,11.89,11.85,11.88
06/12/2015,1700,11.85,11.85,11.79,11.84
06/12/2015,1800,11.82,11.82,11.77,11.81
06/12/2015,1900,11.78,11.82,11.78,11.78
06/12/2015,2000,11.81,11.85,11.78,11.79
06/12/2015,2015,11.84,11.88,11.77,11.79
06/15/2015,500,11.79,11.82,11.79,11.79
06/15/2015,600,11.78,11.78,11.74,11.75
06/15/2015,700,11.75,11.75,11.74,11.74
06/15/2015,1000,11.74,11.74,11.74,11.74
06/15/2015,1400,11.74,11.74,11.73,11.73
06/15/2015,1500,11.73,11.74,11.73,11.74
06/15/2015,1600,11.74,11.82,11.72,11.78
06/15/2015,1700,11.77,11.77,11.74,11.74
06/15/2015,1800,11.74,11.77,11.73,11.77
06/15/2015,1900,11.77,11.80,11.75,11.80
06/15/2015,2000,11.80,11.94,11.78,11.90
06/15/2015,2015,11.90,11.90,11.85,11.90
06/16/2015,300,11.90,11.90,11.85,11.85
06/16/2015,400,11.89,11.90,11.87,11.90
06/16/2015,500,11.90,11.90,11.85,11.86
06/16/2015,700,11.86,11.86,11.86,11.86
06/16/2015,1000,11.86,11.86,11.86,11.86
06/16/2015,1100,11.86,11.86,11.86,11.86
06/16/2015,1200,11.87,11.87,11.87,11.87
06/16/2015,1400,11.89,11.89,11.89,11.89
06/16/2015,1500,11.89,11.89,11.89,11.89
06/16/2015,1600,11.90,11.95,11.88,11.95
06/16/2015,1700,11.95,11.97,11.92,11.93
06/16/2015,1800,11.94,11.94,11.89,11.90
06/16/2015,1900,11.91,11.94,11.91,11.94
06/16/2015,2000,11.93,11.96,11.89,11.92
06/16/2015,2015,11.93,11.93,11.89,11.89
06/17/2015,500,11.88,11.90,11.88,11.90
06/17/2015,800,11.90,11.90,11.90,11.90
06/17/2015,1000,11.90,11.90,11.90,11.90
06/17/2015,1100,11.90,11.90,11.90,11.90
06/17/2015,1300,11.90,11.90,11.90,11.90
06/17/2015,1400,11.91,11.93,11.91,11.93
06/17/2015,1600,11.91,11.98,11.90,11.94
06/17/2015,1700,11.93,11.93,11.89,11.90
06/17/2015,1800,11.89,11.90,11.85,11.90
06/17/2015,1900,11.88,11.88,11.85,11.88
06/17/2015,2000,11.86,11.86,11.82,11.82
06/17/2015,2015,11.83,11.84,11.82,11.82
06/18/2015,300,11.82,11.82,11.82,11.82
06/18/2015,600,11.83,11.83,11.83,11.83
06/18/2015,900,11.82,11.82,11.82,11.82
06/18/2015,1000,11.82,11.82,11.82,11.82
06/18/2015,1100,11.82,11.82,11.82,11.82
06/18/2015,1400,11.82,11.82,11.82,11.82
06/18/2015,1500,11.82,11.82,11.82,11.82
06/18/2015,1600,11.82,11.83,11.82,11.83
06/18/2015,1700,11.84,11.94,11.83,11.91
06/18/2015,1800,11.91,11.94,11.86,11.92
06/18/2015,1900,11.92,11.92,11.86,11.86
06/18/2015,2000,11.87,11.91,11.86,11.91
06/18/2015,2015,11.91,11.91,11.90,11.91
06/19/2015,300,11.82,11.86,11.76,11.76
06/19/2015,400,11.78,11.83,11.77,11.82
06/19/2015,500,11.80,11.82,11.79,11.80
06/19/2015,900,11.77,11.80,11.77,11.80
06/19/2015,1100,11.78,11.78,11.78,11.78
06/19/2015,1200,11.80,11.80,11.80,11.80
06/19/2015,1300,11.78,11.78,11.78,11.78
06/19/2015,1400,11.79,11.79,11.78,11.78
06/19/2015,1500,11.78,11.81,11.78,11.81
06/19/2015,1600,11.82,11.85,11.82,11.85
06/19/2015,1700,11.89,11.89,11.80,11.81
06/19/2015,1800,11.81,11.84,11.81,11.84
06/19/2015,1900,11.85,11.85,11.81,11.85
06/19/2015,2000,11.82,11.82,11.81,11.81
06/19/2015,2015,11.82,11.82,11.82,11.82
06/22/2015,300,11.78,11.87,11.76,11.87
06/22/2015,500,11.80,11.81,11.80,11.81
06/22/2015,1000,11.85,11.85,11.85,11.85
06/22/2015,1100,11.85,11.85,11.85,11.85
06/22/2015,1200,11.84,11.84,11.84,11.84
06/22/2015,1300,11.84,11.84,11.84,11.84
06/22/2015,1400,11.85,11.85,11.85,11.85
06/22/2015,1500,11.85,11.85,11.85,11.85
06/22/2015,1600,11.87,11.93,11.87,11.90
06/22/2015,1700,11.87,11.92,11.87,11.90
06/22/2015,1800,11.91,11.93,11.90,11.91
06/22/2015,1900,11.92,11.93,11.90,11.90
06/22/2015,2000,11.91,11.93,11.90,11.93
06/22/2015,2015,11.93,11.94,11.93,11.94
06/23/2015,300,11.95,11.99,11.91,11.98
06/23/2015,400,11.99,11.99,11.98,11.98
06/23/2015,900,11.98,11.98,11.98,11.98
06/23/2015,1000,11.98,11.98,11.98,11.98
06/23/2015,1100,11.98,11.98,11.98,11.98
06/23/2015,1200,11.98,11.98,11.98,11.98
06/23/2015,1400,11.98,11.98,11.98,11.98
06/23/2015,1500,11.98,11.98,11.98,11.98
06/23/2015,1600,11.99,12.01,11.98,11.98
06/23/2015,1700,11.97,11.99,11.89,11.93
06/23/2015,1800,11.94,11.94,11.90,11.93
06/23/2015,1900,11.91,11.94,11.90,11.91
06/23/2015,2000,11.90,11.90,11.90,11.90
06/23/2015,2015,11.90,11.94,11.90,11.94
06/24/2015,400,11.98,11.98,11.98,11.98
06/24/2015,1100,11.97,11.97,11.97,11.97
06/24/2015,1400,11.97,11.98,11.97,11.98
06/24/2015,1500,11.95,11.95,11.95,11.95
06/24/2015,1600,11.93,11.93,11.90,11.90
06/24/2015,1700,11.95,11.98,11.95,11.98
06/24/2015,1800,11.97,12.01,11.96,12.01
06/24/2015,1900,12.01,12.05,12.01,12.05
06/24/2015,2000,12.02,12.04,11.99,12.03
06/24/2015,2015,12.04,12.23,12.04,12.22
06/25/2015,300,12.21,12.21,12.11,12.20
06/25/2015,400,12.18,12.18,12.16,12.16
06/25/2015,700,12.20,12.21,12.20,12.21
06/25/2015,800,12.21,12.21,12.20,12.20
06/25/2015,900,12.19,12.19,12.19,12.19
06/25/2015,1000,12.21,12.21,12.14,12.14
06/25/2015,1100,12.15,12.15,12.15,12.15
06/25/2015,1200,12.19,12.19,12.19,12.19
06/25/2015,1400,12.19,12.22,12.19,12.22
06/25/2015,1500,12.20,12.20,12.20,12.20
06/25/2015,1600,12.20,12.23,12.19,12.23
06/25/2015,1700,12.23,12.23,12.20,12.23
06/25/2015,1800,12.22,12.23,12.18,12.23
06/25/2015,1900,12.23,12.23,12.18,12.21
06/25/2015,2000,12.21,12.21,12.12,12.12
06/25/2015,2015,12.13,12.15,12.12,12.12
06/26/2015,300,12.10,12.12,12.10,12.12
06/26/2015,400,12.11,12.13,12.11,12.13
06/26/2015,500,12.13,12.13,12.11,12.11
06/26/2015,600,12.12,12.13,12.09,12.09
06/26/2015,900,12.10,12.10,12.10,12.10
06/26/2015,1000,12.10,12.10,12.07,12.07
06/26/2015,1200,12.08,12.12,12.08,12.12
06/26/2015,1300,12.12,12.13,12.12,12.13
06/26/2015,1400,12.11,12.13,12.10,12.13
06/26/2015,1500,12.08,12.14,12.05,12.10
06/26/2015,1600,12.12,12.20,12.12,12.20
06/26/2015,1700,12.19,12.20,12.05,12.16
06/26/2015,1800,12.18,12.21,12.16,12.17
06/26/2015,1900,12.14,12.18,12.12,12.12
06/26/2015,2000,12.11,12.11,12.06,12.11
06/26/2015,2015,12.11,12.11,12.05,12.07
06/29/2015,300,12.00,12.00,11.78,11.91
06/29/2015,400,11.88,11.93,11.88,11.93
06/29/2015,500,11.95,11.98,11.95,11.97
06/29/2015,600,11.96,11.98,11.95,11.97
06/29/2015,700,11.92,11.92,11.89,11.89
06/29/2015,800,11.89,11.89,11.87,11.87
06/29/2015,900,11.89,11.90,11.89,11.90
06/29/2015,1000,11.90,11.90,11.90,11.90
06/29/2015,1200,11.91,11.93,11.90,11.90
06/29/2015,1300,11.90,11.90,11.90,11.90
06/29/2015,1400,11.90,11.91,11.89,11.90
06/29/2015,1500,11.89,11.90,11.89,11.90
06/29/2015,1600,11.90,11.91,11.87,11.90
06/29/2015,1700,11.89,11.94,11.82,11.92
06/29/2015,1800,11.92,11.98,11.88,11.98
06/29/2015,1900,11.98,11.99,11.91,11.91
06/29/2015,2000,11.92,11.97,11.92,11.93
06/29/2015,2015,11.95,11.95,11.89,11.91
06/30/2015,300,11.87,11.88,11.87,11.87
06/30/2015,400,11.87,11.89,11.87,11.89
06/30/2015,500,11.88,11.89,11.88,11.88
06/30/2015,600,11.88,11.89,11.88,11.89
06/30/2015,700,11.91,11.91,11.91,11.91
06/30/2015,1000,11.94,11.96,11.94,11.96
06/30/2015,1100,11.91,11.91,11.91,11.91
06/30/2015,1300,11.94,11.94,11.91,11.94
06/30/2015,1500,11.93,11.93,11.93,11.93
06/30/2015,1600,11.91,11.98,11.88,11.97
06/30/2015,1700,11.97,12.02,11.93,12.01
06/30/2015,1800,12.01,12.15,12.01,12.15
06/30/2015,1900,12.15,12.15,11.99,12.08
06/30/2015,2000,12.09,12.15,12.07,12.15
06/30/2015,2015,12.15,12.41,12.14,12.37
07/01/2015,300,12.22,12.28,12.22,12.28
07/01/2015,400,12.28,12.38,12.28,12.30
07/01/2015,500,12.28,12.32,12.27,12.32
07/01/2015,600,12.32,12.38,12.30,12.37
07/01/2015,700,12.37,12.38,12.37,12.38
07/01/2015,1000,12.38,12.39,12.38,12.39
07/01/2015,1100,12.35,12.39,12.35,12.38
07/01/2015,1200,12.39,12.39,12.39,12.39
07/01/2015,1300,12.38,12.38,12.34,12.34
07/01/2015,1400,12.32,12.35,12.32,12.35
07/01/2015,1500,12.35,12.36,12.33,12.35
07/01/2015,1600,12.32,12.35,12.30,12.32
07/01/2015,1700,12.32,12.34,12.21,12.21
07/01/2015,1800,12.21,12.24,12.19,12.24
07/01/2015,1900,12.28,12.36,12.26,12.35
07/01/2015,2000,12.32,12.46,12.32,12.42
07/01/2015,2015,12.42,12.45,12.41,12.44
07/02/2015,300,12.44,12.51,12.44,12.51
07/02/2015,400,12.51,12.54,12.49,12.49
07/02/2015,500,12.47,12.48,12.37,12.37
07/02/2015,600,12.38,12.38,12.38,12.38
07/02/2015,700,12.38,12.38,12.38,12.38
07/02/2015,800,12.38,12.38,12.35,12.35
07/02/2015,1000,12.34,12.34,12.34,12.34
07/02/2015,1100,12.35,12.36,12.35,12.36
07/02/2015,1300,12.36,12.36,12.36,12.36
07/02/2015,1400,12.36,12.38,12.36,12.37
07/02/2015,1500,12.36,12.36,12.33,12.33
07/02/2015,1600,12.37,12.38,12.23,12.29
07/02/2015,1700,12.31,12.48,12.31,12.48
07/02/2015,1800,12.48,12.66,12.45,12.54
07/02/2015,1900,12.53,12.54,12.44,12.44
07/06/2015,300,12.45,12.57,12.45,12.55
07/06/2015,400,12.57,12.57,12.48,12.50
07/06/2015,500,12.55,12.55,12.49,12.49
07/06/2015,600,12.50,12.54,12.50,12.50
07/06/2015,700,12.51,12.51,12.51,12.51
07/06/2015,800,12.49,12.49,12.49,12.49
07/06/2015,900,12.49,12.55,12.49,12.55
07/06/2015,1000,12.50,12.51,12.49,12.49
07/06/2015,1100,12.48,12.48,12.36,12.36
07/06/2015,1200,12.40,12.40,12.32,12.32
07/06/2015,1300,12.32,12.32,12.32,12.32
07/06/2015,1400,12.32,12.32,12.26,12.26
07/06/2015,1500,12.27,12.27,12.25,12.25
07/06/2015,1600,12.25,12.45,12.25,12.45
07/06/2015,1700,12.43,12.47,12.39,12.44
07/06/2015,1800,12.45,12.61,12.42,12.58
07/06/2015,1900,12.59,12.76,12.55,12.62
07/06/2015,2000,12.63,12.70,12.49,12.64
07/06/2015,2015,12.64,12.66,12.59,12.65
07/07/2015,400,12.66,12.66,12.66,12.66
07/07/2015,500,12.70,12.71,12.70,12.71
07/07/2015,600,12.70,12.70,12.66,12.66
07/07/2015,700,12.69,12.69,12.69,12.69
07/07/2015,800,12.67,12.67,12.67,12.67
07/07/2015,900,12.69,12.69,12.66,12.66
07/07/2015,1000,12.66,12.66,12.65,12.65
07/07/2015,1100,12.65,12.65,12.65,12.65
07/07/2015,1300,12.68,12.69,12.68,12.69
07/07/2015,1400,12.69,12.71,12.69,12.71
07/07/2015,1500,12.71,12.72,12.68,12.70
07/07/2015,1600,12.70,12.72,12.68,12.70
07/07/2015,1700,12.68,12.68,12.58,12.59
07/07/2015,1800,12.59,12.66,12.59,12.65
07/07/2015,1900,12.65,12.72,12.64,12.66
07/07/2015,2000,12.68,12.74,12.68,12.73
07/07/2015,2015,12.73,12.74,12.69,12.70
07/08/2015,300,12.69,12.69,12.69,12.69
07/08/2015,400,12.69,12.70,12.69,12.70
07/08/2015,500,12.71,12.71,12.69,12.69
07/08/2015,600,12.69,12.71,12.69,12.71
07/08/2015,900,12.69,12.71,12.69,12.71
07/08/2015,1100,12.71,12.71,12.71,12.71
07/08/2015,1300,12.72,12.72,12.72,12.72
07/08/2015,1500,12.74,12.74,12.71,12.73
07/08/2015,1600,12.73,12.88,12.73,12.88
07/08/2015,1700,12.88,12.90,12.82,12.86
07/08/2015,1800,12.86,13.02,12.85,12.97
07/08/2015,1900,12.97,13.01,12.84,12.85
07/08/2015,2000,12.87,12.91,12.78,12.91
07/08/2015,2015,12.91,12.91,12.82,12.82
07/09/2015,300,12.82,12.92,12.82,12.89
07/09/2015,500,12.88,12.88,12.88,12.88
07/09/2015,600,12.87,12.90,12.87,12.90
07/09/2015,700,12.90,12.91,12.90,12.91
07/09/2015,800,12.92,12.92,12.90,12.90
07/09/2015,900,12.90,12.90,12.90,12.90
07/09/2015,1000,12.90,12.93,12.89,12.90
07/09/2015,1100,12.90,12.90,12.89,12.89
07/09/2015,1300,12.89,12.89,12.89,12.89
07/09/2015,1400,12.90,12.90,12.90,12.90
07/09/2015,1500,12.89,12.89,12.88,12.88
07/09/2015,1600,12.97,12.99,12.84,12.86
07/09/2015,1700,12.85,12.91,12.82,12.86
07/09/2015,1800,12.89,12.91,12.87,12.91
07/09/2015,1900,12.91,12.91,12.89,12.90
07/09/2015,2000,12.88,12.91,12.85,12.91
07/09/2015,2015,12.91,12.91,12.85,12.85
07/10/2015,300,12.87,12.87,12.87,12.87
07/10/2015,600,12.89,12.89,12.88,12.88
07/10/2015,700,12.86,12.88,12.86,12.87
07/10/2015,900,12.85,12.85,12.85,12.85
07/10/2015,1000,12.88,12.88,12.88,12.88
07/10/2015,1100,12.88,12.88,12.82,12.84
07/10/2015,1300,12.83,12.83,12.83,12.83
07/10/2015,1500,12.85,12.85,12.82,12.82
07/10/2015,1600,12.85,12.91,12.85,12.91
07/10/2015,1700,12.91,13.07,12.91,13.06
07/10/2015,1800,13.07,13.12,12.97,12.97
07/10/2015,1900,13.01,13.20,13.01,13.17
07/10/2015,2000,13.16,13.16,12.94,12.94
07/10/2015,2015,12.94,12.94,12.87,12.89
07/13/2015,300,12.82,12.82,12.69,12.80
07/13/2015,400,12.80,12.81,12.80,12.81
07/13/2015,500,12.81,12.82,12.79,12.82
07/13/2015,600,12.81,12.81,12.81,12.81
07/13/2015,800,12.84,12.86,12.84,12.86
07/13/2015,900,12.86,12.86,12.86,12.86
07/13/2015,1100,12.84,12.87,12.84,12.87
07/13/2015,1200,12.87,12.87,12.87,12.87
07/13/2015,1300,12.87,12.89,12.87,12.89
07/13/2015,1400,12.89,12.89,12.89,12.89
07/13/2015,1500,12.88,12.88,12.86,12.86
07/13/2015,1600,12.85,12.88,12.85,12.87
07/13/2015,1700,12.86,12.86,12.73,12.80
07/13/2015,1800,12.80,12.81,12.70,12.79
07/13/2015,1900,12.79,12.80,12.75,12.79
07/13/2015,2000,12.79,12.80,12.74,12.80
07/13/2015,2015,12.80,12.81,12.74,12.74
07/14/2015,300,12.67,12.72,12.67,12.72
07/14/2015,400,12.72,12.72,12.72,12.72
07/14/2015,500,12.71,12.72,12.71,12.71
07/14/2015,600,12.71,12.72,12.71,12.72
07/14/2015,800,12.72,12.72,12.72,12.72
07/14/2015,900,12.73,12.73,12.73,12.73
07/14/2015,1000,12.73,12.74,12.73,12.74
07/14/2015,1200,12.75,12.75,12.75,12.75
07/14/2015,1300,12.76,12.76,12.76,12.76
07/14/2015,1400,12.76,12.76,12.76,12.76
07/14/2015,1500,12.77,12.78,12.77,12.78
07/14/2015,1600,12.79,12.79,12.76,12.79
07/14/2015,1700,12.79,12.79,12.73,12.79
07/14/2015,1800,12.80,12.89,12.78,12.88
07/14/2015,1900,12.88,12.97,12.87,12.96
07/14/2015,2000,12.93,12.94,12.90,12.90
07/14/2015,2015,12.90,12.90,12.86,12.89
07/15/2015,300,12.89,12.89,12.89,12.89
07/15/2015,500,12.88,12.88,12.86,12.88
07/15/2015,800,12.89,12.89,12.89,12.89
07/15/2015,900,12.89,12.89,12.87,12.87
07/15/2015,1000,12.87,12.87,12.87,12.87
07/15/2015,1100,12.85,12.85,12.85,12.85
07/15/2015,1200,12.85,12.85,12.85,12.85
07/15/2015,1300,12.85,12.85,12.85,12.85
07/15/2015,1400,12.89,12.89,12.89,12.89
07/15/2015,1600,12.90,12.90,12.88,12.90
07/15/2015,1700,12.91,12.91,12.88,12.88
07/15/2015,1800,12.90,12.91,12.89,12.91
07/15/2015,1900,12.91,12.91,12.85,12.90
07/15/2015,2000,12.90,12.90,12.84,12.87
07/15/2015,2015,12.88,12.89,12.87,12.87
07/16/2015,300,12.87,12.87,12.87,12.87
07/16/2015,400,12.87,12.87,12.85,12.85
07/16/2015,500,12.85,12.87,12.85,12.87
07/16/2015,600,12.87,12.87,12.87,12.87
07/16/2015,700,12.87,12.87,12.87,12.87
07/16/2015,800,12.87,12.87,12.87,12.87
07/16/2015,900,12.87,12.87,12.87,12.87
07/16/2015,1000,12.86,12.86,12.86,12.86
07/16/2015,1100,12.86,12.86,12.86,12.86
07/16/2015,1200,12.86,12.87,12.86,12.87
07/16/2015,1400,12.87,12.87,12.87,12.87
07/16/2015,1500,12.88,12.89,12.88,12.89
07/16/2015,1600,12.89,12.90,12.89,12.90
07/16/2015,1700,12.90,12.90,12.81,12.82
07/16/2015,1800,12.82,12.84,12.76,12.82
07/16/2015,1900,12.82,12.82,12.81,12.82
07/16/2015,2000,12.82,12.82,12.78,12.82
07/16/2015,2015,12.82,12.82,12.78,12.78
07/17/2015,300,12.79,12.82,12.79,12.82
07/17/2015,400,12.81,12.81,12.81,12.81
07/17/2015,600,12.81,12.81,12.81,12.81
07/17/2015,700,12.82,12.82,12.82,12.82
07/17/2015,900,12.80,12.80,12.80,12.80
07/17/2015,1000,12.80,12.80,12.78,12.80
07/17/2015,1100,12.80,12.80,12.80,12.80
07/17/2015,1400,12.79,12.79,12.79,12.79
07/17/2015,1500,12.79,12.79,12.78,12.78
07/17/2015,1600,12.80,12.80,12.71,12.73
07/17/2015,1700,12.73,12.73,12.59,12.65
07/17/2015,1800,12.64,12.69,12.59,12.69
07/17/2015,1900,12.69,12.71,12.66,12.70
07/17/2015,2000,12.70,12.76,12.70,12.74
07/17/2015,2015,12.74,12.77,12.69,12.77
07/20/2015,300,12.66,12.66,12.59,12.60
07/20/2015,700,12.63,12.64,12.63,12.64
07/20/2015,800,12.64,12.65,12.64,12.65
07/20/2015,900,12.65,12.66,12.65,12.66
07/20/2015,1100,12.66,12.66,12.66,12.66
07/20/2015,1300,12.65,12.65,12.65,12.65
07/20/2015,1500,12.64,12.64,12.63,12.63
07/20/2015,1600,12.63,12.73,12.63,12.73
07/20/2015,1700,12.70,12.70,12.62,12.69
07/20/2015,1800,12.68,12.76,12.68,12.69
07/20/2015,1900,12.71,12.77,12.71,12.76
07/20/2015,2000,12.77,12.77,12.70,12.70
07/20/2015,2015,12.70,12.73,12.70,12.73
07/21/2015,300,12.73,12.73,12.72,12.72
07/21/2015,1200,12.73,12.73,12.73,12.73
07/21/2015,1500,12.73,12.73,12.73,12.73
07/21/2015,1600,12.73,12.86,12.73,12.82
07/21/2015,1700,12.82,12.85,12.78,12.84
07/21/2015,1800,12.84,12.85,12.80,12.84
07/21/2015,1900,12.84,12.85,12.80,12.82
07/21/2015,2000,12.84,12.86,12.84,12.86
07/21/2015,2015,12.85,12.85,12.80,12.82
07/22/2015,300,12.80,12.80,12.80,12.80
07/22/2015,600,12.81,12.81,12.81,12.81
07/22/2015,700,12.82,12.82,12.82,12.82
07/22/2015,1200,12.82,12.82,12.82,12.82
07/22/2015,1300,12.81,12.81,12.81,12.81
07/22/2015,1400,12.81,12.81,12.81,12.81
07/22/2015,1500,12.77,12.77,12.73,12.73
07/22/2015,1600,12.75,12.90,12.75,12.89
07/22/2015,1700,12.88,12.93,12.87,12.91
07/22/2015,1800,12.92,12.93,12.87,12.93
07/22/2015,1900,12.93,12.94,12.88,12.91
07/22/2015,2000,12.91,12.95,12.91,12.95
07/22/2015,2015,12.95,12.96,12.91,12.91
07/23/2015,300,12.91,12.96,12.91,12.96
07/23/2015,400,12.88,12.88,12.88,12.88
07/23/2015,600,12.90,12.92,12.90,12.90
07/23/2015,1200,12.94,12.94,12.94,12.94
07/23/2015,1300,12.92,12.92,12.92,12.92
07/23/2015,1500,12.96,12.96,12.94,12.94
07/23/2015,1600,12.92,13.05,12.92,12.99
07/23/2015,1700,13.02,13.02,12.92,13.02
07/23/2015,1800,13.01,13.01,12.98,13.01
07/23/2015,1900,13.01,13.01,12.98,12.98
07/23/2015,2000,12.99,12.99,12.95,12.95
07/23/2015,2015,12.94,12.95,12.91,12.91
07/24/2015,400,12.93,12.93,12.93,12.93
07/24/2015,500,12.87,12.88,12.84,12.84
07/24/2015,600,12.86,12.90,12.86,12.90
07/24/2015,900,12.90,12.90,12.90,12.90
07/24/2015,1300,12.90,12.90,12.90,12.90
07/24/2015,1400,12.90,12.90,12.90,12.90
07/24/2015,1500,12.90,12.90,12.88,12.88
07/24/2015,1600,12.90,12.90,12.80,12.81
07/24/2015,1700,12.82,12.88,12.81,12.86
07/24/2015,1800,12.87,12.87,12.81,12.87
07/24/2015,1900,12.87,12.90,12.84,12.90
07/24/2015,2000,12.88,12.91,12.87,12.90
07/24/2015,2015,12.90,12.91,12.86,12.91
07/27/2015,300,12.88,12.88,12.79,12.79
07/27/2015,400,12.80,12.80,12.79,12.79
07/27/2015,500,12.80,12.84,12.80,12.83
07/27/2015,600,12.83,12.84,12.82,12.82
07/27/2015,700,12.81,12.81,12.81,12.81
07/27/2015,800,12.80,12.80,12.78,12.78
07/27/2015,900,12.77,12.77,12.77,12.77
07/27/2015,1000,12.78,12.79,12.78,12.79
07/27/2015,1100,12.78,12.79,12.78,12.79
07/27/2015,1200,12.82,12.82,12.82,12.82
07/27/2015,1300,12.80,12.80,12.80,12.80
07/27/2015,1500,12.82,12.84,12.78,12.78
07/27/2015,1600,12.84,12.85,12.79,12.79
07/27/2015,1700,12.79,12.85,12.78,12.84
07/27/2015,1800,12.84,12.91,12.84,12.87
07/27/2015,1900,12.87,12.88,12.84,12.84
07/27/2015,2000,12.84,12.84,12.80,12.82
07/27/2015,2015,12.82,12.82,12.72,12.72
07/28/2015,300,12.78,12.79,12.78,12.79
07/28/2015,400,12.76,12.77,12.74,12.77
07/28/2015,500,12.77,12.82,12.77,12.82
07/28/2015,600,12.81,12.83,12.81,12.83
07/28/2015,700,12.84,12.84,12.84,12.84
07/28/2015,1000,12.81,12.81,12.81,12.81
07/28/2015,1100,12.81,12.81,12.81,12.81
07/28/2015,1200,12.81,12.81,12.80,12.80
07/28/2015,1400,12.81,12.81,12.80,12.80
07/28/2015,1500,12.80,12.80,12.80,12.80
07/28/2015,1600,12.83,12.84,12.77,12.79
07/28/2015,1700,12.78,12.78,12.70,12.73
07/28/2015,1800,12.74,12.78,12.73,12.78
07/28/2015,1900,12.78,12.82,12.78,12.82
07/28/2015,2000,12.82,12.86,12.80,12.86
07/28/2015,2015,12.86,12.87,12.78,12.78
07/29/2015,300,12.80,12.80,12.80,12.80
07/29/2015,500,12.82,12.91,12.82,12.90
07/29/2015,600,12.91,12.91,12.91,12.91
07/29/2015,700,12.89,12.89,12.89,12.89
07/29/2015,800,12.90,12.90,12.90,12.90
07/29/2015,900,12.90,12.90,12.90,12.90
07/29/2015,1100,12.90,12.91,12.90,12.91
07/29/2015,1200,12.91,12.91,12.89,12.89
07/29/2015,1400,12.89,12.89,12.87,12.87
07/29/2015,1500,12.86,12.86,12.86,12.86
07/29/2015,1600,12.87,12.87,12.82,12.82
07/29/2015,1700,12.85,12.91,12.85,12.89
07/29/2015,1800,12.90,12.90,12.87,12.87
07/29/2015,1900,12.86,12.91,12.86,12.91
07/29/2015,2000,12.91,13.03,12.91,12.98
07/29/2015,2015,12.98,13.03,12.98,13.02
07/30/2015,300,13.02,13.16,12.93,12.94
07/30/2015,600,12.96,12.96,12.94,12.94
07/30/2015,1000,12.95,13.02,12.95,13.02
07/30/2015,1200,13.00,13.00,13.00,13.00
07/30/2015,1300,12.97,13.14,12.97,13.14
07/30/2015,1400,13.13,13.13,13.02,13.13
07/30/2015,1500,13.14,13.15,13.13,13.14
07/30/2015,1600,13.08,13.27,13.08,13.15
07/30/2015,1700,13.16,13.19,13.15,13.15
07/30/2015,1800,13.15,13.21,13.15,13.21
07/30/2015,1900,13.21,13.34,13.21,13.34
07/30/2015,2000,13.32,13.35,13.24,13.35
07/30/2015,2015,13.35,13.37,13.23,13.30
07/31/2015,300,13.28,13.28,13.25,13.28
07/31/2015,400,13.28,13.31,13.15,13.22
07/31/2015,500,13.22,13.22,13.22,13.22
07/31/2015,600,13.20,13.20,13.18,13.18
07/31/2015,800,13.24,13.24,13.24,13.24
07/31/2015,900,13.24,13.24,13.24,13.24
07/31/2015,1000,13.27,13.30,13.27,13.30
07/31/2015,1100,13.28,13.28,13.28,13.28
07/31/2015,1200,13.29,13.29,13.29,13.29
07/31/2015,1400,13.30,13.30,13.28,13.30
07/31/2015,1500,13.31,13.31,13.28,13.28
07/31/2015,1600,13.30,13.42,13.26,13.32
07/31/2015,1700,13.34,13.37,13.26,13.32
07/31/2015,1800,13.32,13.37,13.29,13.37
07/31/2015,1900,13.34,13.40,13.34,13.39
07/31/2015,2000,13.38,13.47,13.37,13.44
07/31/2015,2015,13.45,13.45,13.30,13.31
08/03/2015,300,13.37,13.43,13.33,13.35
08/03/2015,400,13.34,13.34,13.34,13.34
08/03/2015,500,13.35,13.38,13.35,13.35
08/03/2015,600,13.37,13.41,13.36,13.39
08/03/2015,900,13.37,13.39,13.37,13.39
08/03/2015,1100,13.36,13.39,13.36,13.39
08/03/2015,1200,13.40,13.40,13.35,13.36
08/03/2015,1300,13.34,13.35,13.34,13.35
08/03/2015,1400,13.36,13.37,13.35,13.37
08/03/2015,1500,13.39,13.40,13.39,13.40
08/03/2015,1600,13.40,13.40,13.35,13.40
08/03/2015,1700,13.40,13.40,13.32,13.36
08/03/2015,1800,13.35,13.36,13.33,13.36
08/03/2015,1900,13.35,13.36,13.29,13.29
08/03/2015,2000,13.29,13.31,13.23,13.31
08/03/2015,2015,13.31,13.32,13.13,13.22
08/04/2015,300,13.22,13.32,13.22,13.31
08/04/2015,400,13.30,13.30,13.30,13.30
08/04/2015,500,13.27,13.29,13.26,13.28
08/04/2015,600,13.27,13.27,13.27,13.27
08/04/2015,900,13.28,13.28,13.28,13.28
08/04/2015,1000,13.28,13.29,13.28,13.29
08/04/2015,1100,13.29,13.29,13.29,13.29
08/04/2015,1200,13.29,13.29,13.29,13.29
08/04/2015,1300,13.29,13.29,13.29,13.29
08/04/2015,1500,13.29,13.30,13.29,13.29
08/04/2015,1600,13.29,13.32,13.18,13.18
08/04/2015,1700,13.19,13.21,13.15,13.20
08/04/2015,1800,13.20,13.28,13.20,13.28
08/04/2015,1900,13.29,13.31,13.22,13.30
08/04/2015,2000,13.29,13.33,13.28,13.33
08/04/2015,2015,13.33,13.35,13.23,13.31
08/05/2015,300,13.30,13.30,13.24,13.24
08/05/2015,600,13.24,13.26,13.24,13.26
08/05/2015,900,13.25,13.25,13.25,13.25
08/05/2015,1000,13.27,13.27,13.27,13.27
08/05/2015,1100,13.27,13.27,13.27,13.27
08/05/2015,1300,13.26,13.27,13.26,13.27
08/05/2015,1400,13.27,13.29,13.27,13.29
08/05/2015,1500,13.29,13.31,13.29,13.31
08/05/2015,1600,13.30,13.40,13.30,13.35
08/05/2015,1700,13.32,13.36,13.29,13.36
08/05/2015,1800,13.36,13.37,13.27,13.31
08/05/2015,1900,13.32,13.37,13.31,13.37
08/05/2015,2000,13.37,13.39,13.34,13.38
08/05/2015,2015,13.38,13.39,13.34,13.34
08/06/2015,400,13.35,13.35,13.31,13.31
08/06/2015,500,13.29,13.29,13.28,13.29
08/06/2015,600,13.28,13.29,13.27,13.29
08/06/2015,800,13.27,13.27,13.27,13.27
08/06/2015,1300,13.24,13.24,13.24,13.24
08/06/2015,1400,13.28,13.28,13.23,13.24
08/06/2015,1500,13.26,13.26,13.24,13.24
08/06/2015,1600,13.25,13.32,13.25,13.27
08/06/2015,1700,13.30,13.32,13.28,13.30
08/06/2015,1800,13.29,13.31,13.26,13.29
08/06/2015,1900,13.30,13.31,13.29,13.31
08/06/2015,2000,13.31,13.31,13.28,13.31
08/06/2015,2015,13.32,13.32,13.23,13.24
08/07/2015,300,13.26,13.27,13.25,13.27
08/07/2015,400,13.23,13.23,13.23,13.23
08/07/2015,500,13.26,13.27,13.26,13.27
08/07/2015,600,13.29,13.29,13.29,13.29
08/07/2015,800,13.28,13.28,13.26,13.26
08/07/2015,900,13.30,13.30,13.30,13.30
08/07/2015,1000,13.27,13.27,13.23,13.23
08/07/2015,1100,13.27,13.27,13.27,13.27
08/07/2015,1400,13.26,13.26,13.26,13.26
08/07/2015,1500,13.23,13.24,13.23,13.24
08/07/2015,1600,13.28,13.28,13.24,13.27
08/07/2015,1700,13.25,13.28,13.24,13.28
08/07/2015,1800,13.28,13.28,13.24,13.28
08/07/2015,1900,13.26,13.28,13.23,13.27
08/07/2015,2000,13.27,13.28,13.27,13.28
08/07/2015,2015,13.27,13.27,13.23,13.27
08/10/2015,300,13.26,13.26,13.26,13.26
08/10/2015,400,13.26,13.26,13.24,13.24
08/10/2015,600,13.27,13.27,13.27,13.27
08/10/2015,1300,13.30,13.31,13.30,13.31
08/10/2015,1600,13.30,13.30,13.27,13.29
08/10/2015,1700,13.26,13.31,13.25,13.29
08/10/2015,1800,13.29,13.38,13.24,13.38
08/10/2015,1900,13.37,13.51,13.34,13.48
08/10/2015,2000,13.47,13.57,13.44,13.54
08/10/2015,2015,13.57,13.71,13.54,13.66
08/11/2015,300,13.52,13.62,13.52,13.62
08/11/2015,400,13.62,13.73,13.62,13.71
08/11/2015,500,13.72,13.89,13.65,13.89
08/11/2015,600,13.89,13.89,13.81,13.81
08/11/2015,700,13.80,13.80,13.68,13.68
08/11/2015,800,13.71,13.81,13.71,13.81
08/11/2015,900,13.82,13.82,13.81,13.81
08/11/2015,1000,13.81,13.81,13.81,13.81
08/11/2015,1100,13.82,13.84,13.82,13.84
08/11/2015,1200,13.85,13.85,13.84,13.84
08/11/2015,1300,13.84,13.84,13.84,13.84
08/11/2015,1400,13.84,13.84,13.84,13.84
08/11/2015,1500,13.82,13.85,13.77,13.77
08/11/2015,1600,13.76,13.84,13.74,13.83
08/11/2015,1700,13.83,13.83,13.66,13.76
08/11/2015,1800,13.75,13.77,13.70,13.70
08/11/2015,1900,13.69,13.73,13.64,13.65
08/11/2015,2000,13.68,13.68,13.60,13.65
08/11/2015,2015,13.65,13.68,13.59,13.59
08/12/2015,300,13.51,13.61,13.47,13.61
08/12/2015,400,13.57,13.57,13.54,13.54
08/12/2015,500,13.54,13.57,13.54,13.55
08/12/2015,600,13.53,13.57,13.53,13.53
08/12/2015,700,13.54,13.54,13.53,13.53
08/12/2015,800,13.52,13.52,13.52,13.52
08/12/2015,900,13.54,13.57,13.54,13.54
08/12/2015,1100,13.58,13.58,13.58,13.58
08/12/2015,1200,13.60,13.61,13.60,13.61
08/12/2015,1300,13.61,13.62,13.61,13.62
08/12/2015,1400,13.61,13.64,13.61,13.64
08/12/2015,1500,13.61,13.61,13.61,13.61
08/12/2015,1600,13.64,13.64,13.54,13.61
08/12/2015,1700,13.61,13.72,13.61,13.71
08/12/2015,1800,13.71,13.76,13.69,13.76
08/12/2015,1900,13.72,13.72,13.35,13.40
08/12/2015,2000,13.41,13.51,13.41,13.47
08/12/2015,2015,13.47,13.57,13.47,13.51
08/13/2015,300,13.43,13.48,13.37,13.48
08/13/2015,400,13.42,13.42,13.41,13.41
08/13/2015,500,13.41,13.46,13.41,13.43
08/13/2015,600,13.47,13.47,13.47,13.47
08/13/2015,1000,13.47,13.48,13.47,13.48
08/13/2015,1100,13.46,13.48,13.46,13.48
08/13/2015,1200,13.48,13.48,13.48,13.48
08/13/2015,1300,13.51,13.51,13.48,13.48
08/13/2015,1600,13.52,13.61,13.51,13.61
08/13/2015,1700,13.61,13.61,13.51,13.56
08/13/2015,1800,13.57,13.66,13.56,13.63
08/13/2015,1900,13.67,13.71,13.65,13.68
08/13/2015,2000,13.69,13.73,13.66,13.70
08/13/2015,2015,13.70,13.74,13.70,13.71
08/14/2015,300,13.72,13.76,13.72,13.76
08/14/2015,400,13.73,13.73,13.73,13.73
08/14/2015,600,13.74,13.74,13.72,13.72
08/14/2015,700,13.72,13.72,13.72,13.72
08/14/2015,800,13.71,13.71,13.71,13.71
08/14/2015,1200,13.71,13.71,13.71,13.71
08/14/2015,1300,13.70,13.70,13.70,13.70
08/14/2015,1400,13.70,13.70,13.70,13.70
08/14/2015,1500,13.66,13.72,13.66,13.69
08/14/2015,1600,13.73,13.73,13.71,13.71
08/14/2015,1700,13.72,13.72,13.64,13.64
08/14/2015,1800,13.65,13.75,13.65,13.75
08/14/2015,1900,13.76,13.76,13.65,13.66
08/14/2015,2000,13.66,13.66,13.66,13.66
08/14/2015,2015,13.66,13.66,13.64,13.64
08/17/2015,300,13.64,13.66,13.64,13.66
08/17/2015,400,13.64,13.69,13.64,13.69
08/17/2015,500,13.66,13.66,13.66,13.66
08/17/2015,1500,13.67,13.69,13.67,13.69
08/17/2015,1600,13.65,13.70,13.65,13.67
08/17/2015,1700,13.67,13.69,13.64,13.66
08/17/2015,1800,13.66,13.80,13.66,13.80
08/17/2015,1900,13.80,13.82,13.77,13.77
08/17/2015,2000,13.77,13.82,13.77,13.82
08/17/2015,2015,13.81,13.82,13.80,13.80
08/18/2015,300,13.77,13.77,13.77,13.77
08/18/2015,500,13.76,13.77,13.73,13.73
08/18/2015,600,13.77,13.80,13.74,13.80
08/18/2015,700,13.79,13.79,13.79,13.79
08/18/2015,1600,13.80,13.81,13.74,13.76
08/18/2015,1700,13.77,13.77,13.65,13.69
08/18/2015,1800,13.65,13.68,13.59,13.61
08/18/2015,1900,13.61,13.61,13.60,13.61
08/18/2015,2000,13.62,13.67,13.61,13.67
08/18/2015,2015,13.68,13.68,13.68,13.68
08/19/2015,300,13.66,13.66,13.66,13.66
08/19/2015,400,13.69,13.69,13.69,13.69
08/19/2015,500,13.70,13.70,13.70,13.70
08/19/2015,700,13.70,13.70,13.67,13.67
08/19/2015,900,13.67,13.67,13.67,13.67
08/19/2015,1000,13.67,13.67,13.65,13.66
08/19/2015,1400,13.66,13.66,13.66,13.66
08/19/2015,1500,13.65,13.66,13.60,13.66
08/19/2015,1600,13.65,13.73,13.62,13.66
08/19/2015,1700,13.65,13.71,13.65,13.69
08/19/2015,1800,13.70,13.71,13.65,13.67
08/19/2015,1900,13.67,13.70,13.63,13.66
08/19/2015,2000,13.66,13.72,13.61,13.72
08/19/2015,2015,13.72,13.77,13.71,13.72
08/20/2015,300,13.72,13.72,13.71,13.71
08/20/2015,400,13.72,13.72,13.71,13.71
08/20/2015,500,13.66,13.69,13.65,13.65
08/20/2015,600,13.65,13.65,13.64,13.64
08/20/2015,900,13.68,13.70,13.68,13.70
08/20/2015,1000,13.72,13.72,13.72,13.72
08/20/2015,1500,13.71,13.71,13.71,13.71
08/20/2015,1600,13.71,13.73,13.71,13.73
08/20/2015,1700,13.68,13.68,13.54,13.54
08/20/2015,1800,13.55,13.61,13.54,13.56
08/20/2015,1900,13.56,13.57,13.56,13.57
08/20/2015,2000,13.55,13.55,13.48,13.49
08/20/2015,2015,13.48,13.48,13.43,13.46
08/21/2015,300,13.48,13.48,13.48,13.48
08/21/2015,400,13.46,13.47,13.46,13.47
08/21/2015,500,13.48,13.48,13.47,13.47
08/21/2015,700,13.44,13.44,13.41,13.41
08/21/2015,800,13.43,13.43,13.43,13.43
08/21/2015,900,13.44,13.44,13.41,13.41
08/21/2015,1100,13.40,13.41,13.38,13.41
08/21/2015,1200,13.43,13.43,13.43,13.43
08/21/2015,1500,13.40,13.47,13.40,13.47
08/21/2015,1600,13.46,13.47,13.32,13.37
08/21/2015,1700,13.40,13.60,13.39,13.52
08/21/2015,1800,13.51,13.51,13.48,13.49
08/21/2015,1900,13.51,13.53,13.46,13.47
08/21/2015,2000,13.46,13.46,13.44,13.46
08/21/2015,2015,13.46,13.47,13.44,13.47
08/24/2015,300,13.47,13.47,13.43,13.44
08/24/2015,500,13.44,13.44,13.43,13.43
08/24/2015,600,13.44,13.47,13.36,13.36
08/24/2015,700,13.36,13.36,13.36,13.36
08/24/2015,900,13.36,13.36,13.35,13.35
08/24/2015,1000,13.35,13.35,13.35,13.35
08/24/2015,1100,13.41,13.41,13.41,13.41
08/24/2015,1200,13.41,13.41,13.37,13.37
08/24/2015,1300,13.36,13.36,13.35,13.35
08/24/2015,1400,13.39,13.40,13.39,13.40
08/24/2015,1500,13.35,13.35,12.97,12.97
08/24/2015,1600,12.97,13.15,12.97,13.12
08/24/2015,1700,13.14,13.27,13.12,13.26
08/24/2015,1800,13.24,13.24,13.19,13.23
08/24/2015,1900,13.26,13.31,13.23,13.23
08/24/2015,2000,13.22,13.22,13.22,13.22
08/24/2015,2015,13.22,13.23,13.21,13.21
08/25/2015,300,13.23,13.29,13.23,13.29
08/25/2015,400,13.20,13.20,13.20,13.20
08/25/2015,500,13.30,13.30,13.30,13.30
08/25/2015,900,13.16,13.16,13.16,13.16
08/25/2015,1000,13.16,13.16,13.14,13.14
08/25/2015,1300,13.19,13.19,13.19,13.19
08/25/2015,1400,13.20,13.20,13.20,13.20
08/25/2015,1500,13.20,13.20,13.20,13.20
08/25/2015,1600,13.12,13.13,13.09,13.10
08/25/2015,1700,13.09,13.15,13.05,13.05
08/25/2015,1800,13.00,13.18,13.00,13.13
08/25/2015,1900,13.13,13.14,13.13,13.14
08/25/2015,2000,13.13,13.13,13.13,13.13
08/26/2015,300,13.13,13.13,13.11,13.11
08/26/2015,400,13.14,13.15,13.14,13.15
08/26/2015,500,13.15,13.15,13.15,13.15
08/26/2015,700,13.17,13.20,13.17,13.20
08/26/2015,1200,13.17,13.17,13.17,13.17
08/26/2015,1400,13.20,13.21,13.16,13.20
08/26/2015,1600,13.21,13.21,13.16,13.17
08/26/2015,1700,13.17,13.18,13.15,13.18
08/26/2015,1800,13.15,13.15,13.15,13.15
08/26/2015,1900,13.12,13.15,13.12,13.15
08/26/2015,2000,13.12,13.12,13.12,13.12
08/27/2015,300,13.10,13.10,13.10,13.10
08/27/2015,400,13.08,13.08,13.08,13.08
08/27/2015,900,13.09,13.09,13.09,13.09
08/27/2015,1000,13.09,13.13,13.09,13.13
08/27/2015,1100,13.13,13.13,13.13,13.13
08/27/2015,1200,13.13,13.13,13.13,13.13
08/27/2015,1300,13.12,13.14,13.12,13.14
08/27/2015,1400,13.12,13.12,13.12,13.12
08/27/2015,1500,13.13,13.13,13.10,13.10
08/27/2015,1600,13.11,13.23,13.11,13.22
08/27/2015,1700,13.18,13.18,13.15,13.18
08/27/2015,1800,13.15,13.15,13.05,13.05
08/27/2015,1900,13.05,13.09,13.02,13.09
08/27/2015,2000,13.07,13.12,13.05,13.12
08/27/2015,2015,13.08,13.13,13.08,13.13
08/28/2015,300,13.19,13.19,13.19,13.19
08/28/2015,400,13.20,13.22,13.20,13.22
08/28/2015,500,13.19,13.21,13.18,13.20
08/28/2015,900,13.26,13.27,13.26,13.27
08/28/2015,1000,13.24,13.27,13.24,13.27
08/28/2015,1100,13.23,13.23,13.23,13.23
08/28/2015,1300,13.26,13.31,13.26,13.31
08/28/2015,1400,13.30,13.45,13.30,13.45
08/28/2015,1500,13.37,13.43,13.29,13.29
08/28/2015,1600,13.32,13.32,13.29,13.32
08/28/2015,1700,13.32,13.33,13.27,13.31
08/28/2015,1800,13.34,13.37,13.27,13.27
08/28/2015,1900,13.30,13.34,13.30,13.31
08/28/2015,2000,13.35,13.42,13.29,13.32
08/28/2015,2015,13.32,13.47,13.32,13.47
08/31/2015,300,13.32,13.32,13.32,13.32
08/31/2015,1100,13.33,13.33,13.33,13.33
08/31/2015,1400,13.34,13.34,13.34,13.34
08/31/2015,1500,13.32,13.32,13.32,13.32
08/31/2015,1600,13.34,13.44,13.34,13.44
08/31/2015,1700,13.41,13.77,13.40,13.74
08/31/2015,1800,13.73,13.73,13.59,13.59
08/31/2015,1900,13.66,13.69,13.59,13.69
08/31/2015,2000,13.61,13.70,13.61,13.70
08/31/2015,2015,13.68,13.72,13.65,13.66
09/01/2015,300,13.67,13.67,13.57,13.57
09/01/2015,400,13.57,13.64,13.57,13.64
09/01/2015,500,13.64,13.65,13.64,13.65
09/01/2015,800,13.65,13.65,13.65,13.65
09/01/2015,1100,13.65,13.65,13.63,13.64
09/01/2015,1300,13.63,13.63,13.62,13.62
09/01/2015,1400,13.63,13.63,13.63,13.63
09/01/2015,1500,13.64,13.64,13.64,13.64
09/01/2015,1600,13.63,13.63,13.46,13.46
09/01/2015,1700,13.46,13.46,13.28,13.46
09/01/2015,1800,13.44,13.46,13.41,13.45
09/01/2015,1900,13.45,13.46,13.45,13.45
09/01/2015,2000,13.48,13.50,13.48,13.50
09/01/2015,2015,13.45,13.46,13.37,13.40
09/02/2015,300,13.39,13.39,13.34,13.34
09/02/2015,400,13.34,13.34,13.34,13.34
09/02/2015,500,13.36,13.37,13.36,13.37
09/02/2015,600,13.39,13.39,13.39,13.39
09/02/2015,900,13.40,13.45,13.40,13.45
09/02/2015,1100,13.45,13.45,13.45,13.45
09/02/2015,1300,13.42,13.42,13.42,13.42
09/02/2015,1400,13.42,13.42,13.42,13.42
09/02/2015,1600,13.42,13.48,13.42,13.47
09/02/2015,1700,13.46,13.46,13.38,13.41
09/02/2015,1800,13.43,13.51,13.40,13.43
09/02/2015,1900,13.40,13.53,13.40,13.45
09/02/2015,2000,13.46,13.52,13.46,13.52
09/02/2015,2015,13.52,13.53,13.48,13.48
09/03/2015,300,13.43,13.43,13.43,13.43
09/03/2015,400,13.47,13.47,13.47,13.47
09/03/2015,600,13.46,13.46,13.46,13.46
09/03/2015,1500,13.45,13.45,13.45,13.45
09/03/2015,1600,13.45,13.57,13.45,13.57
09/03/2015,1700,13.57,13.61,13.55,13.61
09/03/2015,1800,13.62,13.71,13.62,13.65
09/03/2015,1900,13.66,13.67,13.55,13.57
09/03/2015,2000,13.56,13.66,13.55,13.66
09/03/2015,2015,13.63,13.64,13.58,13.58
09/04/2015,300,13.61,13.61,13.61,13.61
09/04/2015,700,13.62,13.62,13.62,13.62
09/04/2015,800,13.60,13.60,13.60,13.60
09/04/2015,1000,13.60,13.60,13.60,13.60
09/04/2015,1400,13.60,13.63,13.60,13.63
09/04/2015,1500,13.63,13.63,13.63,13.63
09/04/2015,1600,13.60,13.65,13.59,13.62
09/04/2015,1700,13.64,13.64,13.59,13.59
09/04/2015,1800,13.59,13.63,13.58,13.59
09/04/2015,1900,13.63,13.63,13.59,13.63
09/04/2015,2000,13.60,13.65,13.60,13.65
09/04/2015,2015,13.65,13.68,13.63,13.65
09/08/2015,300,13.62,13.63,13.62,13.63
09/08/2015,400,13.65,13.65,13.65,13.65
09/08/2015,1200,13.68,13.68,13.68,13.68
09/08/2015,1300,13.68,13.68,13.68,13.68
09/08/2015,1400,13.68,13.68,13.68,13.68
09/08/2015,1500,13.69,13.69,13.67,13.67
09/08/2015,1600,13.67,13.68,13.57,13.59
09/08/2015,1700,13.59,13.71,13.59,13.70
09/08/2015,1800,13.70,13.71,13.68,13.71
09/08/2015,1900,13.71,13.76,13.70,13.76
09/08/2015,2000,13.72,13.76,13.70,13.74
09/08/2015,2015,13.76,13.80,13.74,13.79
09/09/2015,300,13.74,13.80,13.73,13.79
09/09/2015,400,13.80,13.80,13.77,13.77
09/09/2015,500,13.80,13.80,13.73,13.79
09/09/2015,1400,13.78,13.78,13.77,13.77
09/09/2015,1500,13.78,13.82,13.78,13.82
09/09/2015,1600,13.79,14.11,13.79,14.03
09/09/2015,1700,14.03,14.04,13.97,14.02
09/09/2015,1800,14.03,14.12,13.98,14.12
09/09/2015,1900,14.12,14.14,14.02,14.11
09/09/2015,2000,14.07,14.09,14.02,14.06
09/09/2015,2015,14.06,14.06,13.98,13.98
09/10/2015,300,13.99,14.05,13.99,14.05
09/10/2015,400,13.99,13.99,13.99,13.99
09/10/2015,500,13.99,14.02,13.91,13.95
09/10/2015,600,13.96,13.96,13.96,13.96
09/10/2015,700,13.99,14.04,13.99,14.04
09/10/2015,900,14.01,14.02,14.01,14.02
09/10/2015,1000,14.02,14.07,14.02,14.06
09/10/2015,1100,14.07,14.09,14.07,14.09
09/10/2015,1200,14.10,14.12,14.10,14.12
09/10/2015,1300,14.11,14.11,14.11,14.11
09/10/2015,1400,14.09,14.11,14.09,14.11
09/10/2015,1500,14.09,14.11,14.09,14.11
09/10/2015,1600,14.12,14.18,14.09,14.15
09/10/2015,1700,14.14,14.21,14.12,14.15
09/10/2015,1800,14.13,14.27,14.13,14.23
09/10/2015,1900,14.24,14.25,14.16,14.16
09/10/2015,2000,14.16,14.23,14.16,14.23
09/10/2015,2015,14.23,14.23,14.19,14.19
09/11/2015,300,14.20,14.20,14.20,14.20
09/11/2015,400,14.22,14.22,14.16,14.16
09/11/2015,500,14.16,14.16,14.16,14.16
09/11/2015,600,14.20,14.20,14.20,14.20
09/11/2015,800,14.21,14.23,14.21,14.23
09/11/2015,900,14.23,14.23,14.23,14.23
09/11/2015,1000,14.23,14.24,14.23,14.24
09/11/2015,1100,14.24,14.24,14.24,14.24
09/11/2015,1400,14.22,14.26,14.22,14.24
09/11/2015,1500,14.24,14.27,14.24,14.27
09/11/2015,1600,14.27,14.32,14.24,14.25
09/11/2015,1700,14.25,14.30,14.24,14.24
09/11/2015,1800,14.24,14.32,14.24,14.31
09/11/2015,1900,14.27,14.36,14.24,14.33
09/11/2015,2000,14.34,14.43,14.32,14.42
09/11/2015,2015,14.41,14.41,14.34,14.35
09/14/2015,300,14.31,14.35,14.30,14.35
09/14/2015,400,14.36,14.37,14.36,14.37
09/14/2015,500,14.40,14.40,14.38,14.38
09/14/2015,600,14.39,14.39,14.38,14.39
09/14/2015,700,14.41,14.41,14.41,14.41
09/14/2015,800,14.39,14.39,14.39,14.39
09/14/2015,900,14.42,14.42,14.42,14.42
09/14/2015,1000,14.43,14.44,14.43,14.44
09/14/2015,1100,14.44,14.44,14.43,14.43
09/14/2015,1200,14.45,14.46,14.45,14.45
09/14/2015,1300,14.46,14.47,14.46,14.46
09/14/2015,1400,14.45,14.47,14.40,14.40
09/14/2015,1500,14.40,14.40,14.40,14.40
09/14/2015,1600,14.40,14.47,14.39,14.41
09/14/2015,1700,14.43,14.48,14.41,14.41
09/14/2015,1800,14.42,14.50,14.42,14.49
09/14/2015,1900,14.50,14.61,14.50,14.56
09/14/2015,2000,14.53,14.57,14.44,14.48
09/14/2015,2015,14.48,14.53,14.48,14.53
09/15/2015,300,14.49,14.49,14.49,14.49
09/15/2015,400,14.46,14.46,14.43,14.43
09/15/2015,500,14.41,14.44,14.40,14.44
09/15/2015,600,14.40,14.40,14.40,14.40
09/15/2015,700,14.41,14.41,14.34,14.38
09/15/2015,800,14.39,14.39,14.39,14.39
09/15/2015,1000,14.39,14.39,14.38,14.38
09/15/2015,1100,14.37,14.37,14.37,14.37
09/15/2015,1200,14.39,14.39,14.37,14.37
09/15/2015,1500,14.36,14.38,14.35,14.35
09/15/2015,1600,14.34,14.41,14.34,14.41
09/15/2015,1700,14.40,14.45,14.40,14.41
09/15/2015,1800,14.42,14.43,14.35,14.41
09/15/2015,1900,14.41,14.47,14.40,14.47
09/15/2015,2000,14.46,14.48,14.45,14.48
09/15/2015,2015,14.48,14.51,14.47,14.51
09/16/2015,300,14.46,14.48,14.45,14.48
09/16/2015,400,14.47,14.47,14.47,14.47
09/16/2015,500,14.48,14.49,14.46,14.49
09/16/2015,900,14.49,14.49,14.49,14.49
09/16/2015,1000,14.46,14.46,14.46,14.46
09/16/2015,1100,14.46,14.46,14.46,14.46
09/16/2015,1200,14.45,14.45,14.45,14.45
09/16/2015,1300,14.44,14.44,14.44,14.44
09/16/2015,1400,14.46,14.48,14.46,14.47
09/16/2015,1600,14.46,14.48,14.34,14.39
09/16/2015,1700,14.40,14.43,14.40,14.41
09/16/2015,1800,14.40,14.40,14.36,14.39
09/16/2015,1900,14.40,14.41,14.36,14.37
09/16/2015,2000,14.38,14.39,14.34,14.39
09/16/2015,2015,14.38,14.39,14.35,14.35
09/17/2015,300,14.34,14.35,14.34,14.35
09/17/2015,400,14.35,14.35,14.34,14.34
09/17/2015,500,14.33,14.33,14.10,14.18
09/17/2015,600,14.22,14.27,14.22,14.27
09/17/2015,700,14.22,14.22,14.22,14.22
09/17/2015,900,14.22,14.22,14.22,14.22
09/17/2015,1400,14.24,14.25,14.24,14.25
09/17/2015,1500,14.26,14.27,14.26,14.27
09/17/2015,1600,14.25,14.25,14.24,14.25
09/17/2015,1700,14.27,14.39,14.27,14.38
09/17/2015,1800,14.39,14.47,14.36,14.47
09/17/2015,1900,14.47,14.55,14.46,14.51
09/17/2015,2000,14.47,14.51,14.47,14.48
09/17/2015,2015,14.48,14.48,14.40,14.40
09/18/2015,300,14.33,14.41,14.32,14.40
09/18/2015,400,14.40,14.40,14.40,14.40
09/18/2015,500,14.35,14.36,14.35,14.36
09/18/2015,600,14.38,14.38,14.38,14.38
09/18/2015,800,14.38,14.38,14.36,14.36
09/18/2015,900,14.36,14.36,14.35,14.35
09/18/2015,1200,14.35,14.35,14.35,14.35
09/18/2015,1600,14.39,14.41,14.39,14.40
09/18/2015,1700,14.41,14.43,14.35,14.42
09/18/2015,1800,14.43,14.50,14.43,14.49
09/18/2015,1900,14.49,14.51,14.45,14.51
09/18/2015,2000,14.51,14.52,14.48,14.48
09/18/2015,2015,14.48,14.48,14.47,14.47
09/21/2015,300,14.40,14.40,14.36,14.36
09/21/2015,400,14.34,14.34,14.31,14.34
09/21/2015,500,14.30,14.31,14.28,14.31
09/21/2015,700,14.28,14.28,14.28,14.28
09/21/2015,900,14.30,14.31,14.30,14.31
09/21/2015,1000,14.31,14.31,14.31,14.31
09/21/2015,1100,14.34,14.35,14.34,14.35
09/21/2015,1500,14.33,14.33,14.33,14.33
09/21/2015,1600,14.35,14.39,14.35,14.36
09/21/2015,1700,14.36,14.36,14.31,14.36
09/21/2015,1800,14.37,14.44,14.37,14.44
09/21/2015,1900,14.44,14.44,14.39,14.41
09/21/2015,2000,14.41,14.41,14.35,14.40
09/21/2015,2015,14.40,14.40,14.32,14.34
09/22/2015,300,14.31,14.31,14.24,14.24
09/22/2015,400,14.24,14.24,14.24,14.24
09/22/2015,500,14.24,14.25,14.24,14.25
09/22/2015,600,14.27,14.28,14.27,14.28
09/22/2015,900,14.28,14.28,14.28,14.28
09/22/2015,1200,14.28,14.28,14.28,14.28
09/22/2015,1300,14.29,14.29,14.29,14.29
09/22/2015,1500,14.29,14.29,14.29,14.29
09/22/2015,1600,14.29,14.29,14.27,14.29
09/22/2015,1700,14.27,14.30,14.27,14.28
09/22/2015,1800,14.28,14.30,14.22,14.30
09/22/2015,1900,14.30,14.34,14.30,14.32
09/22/2015,2000,14.31,14.37,14.29,14.37
09/22/2015,2015,14.38,14.38,14.25,14.27
09/23/2015,300,14.27,14.27,14.23,14.23
09/23/2015,600,14.23,14.23,14.23,14.23
09/23/2015,700,14.23,14.23,14.23,14.23
09/23/2015,800,14.27,14.27,14.25,14.25
09/23/2015,1000,14.27,14.27,14.27,14.27
09/23/2015,1100,14.27,14.29,14.27,14.29
09/23/2015,1200,14.31,14.31,14.30,14.30
09/23/2015,1400,14.31,14.31,14.31,14.31
09/23/2015,1500,14.32,14.34,14.32,14.34
09/23/2015,1600,14.32,14.36,14.31,14.33
09/23/2015,1700,14.31,14.37,14.31,14.37
09/23/2015,1800,14.36,14.36,14.32,14.36
09/23/2015,1900,14.36,14.41,14.36,14.41
09/23/2015,2000,14.39,14.40,14.37,14.40
09/23/2015,2015,14.40,14.45,14.36,14.36
09/24/2015,300,14.40,14.41,14.40,14.41
09/24/2015,400,14.41,14.47,14.41,14.47
09/24/2015,500,14.45,14.47,14.45,14.47
09/24/2015,600,14.46,14.46,14.46,14.46
09/24/2015,1000,14.47,14.47,14.47,14.47
09/24/2015,1100,14.47,14.48,14.45,14.48
09/24/2015,1200,14.45,14.45,14.45,14.45
09/24/2015,1400,14.44,14.44,14.44,14.44
09/24/2015,1500,14.44,14.48,14.44,14.48
09/24/2015,1600,14.48,14.50,14.45,14.46
09/24/2015,1700,14.47,14.51,14.43,14.48
09/24/2015,1800,14.47,14.50,14.46,14.50
09/24/2015,1900,14.50,14.50,14.48,14.48
09/24/2015,2000,14.48,14.52,14.48,14.52
09/24/2015,2015,14.52,14.56,14.51,14.56
09/25/2015,300,14.54,14.54,14.54,14.54
09/25/2015,400,14.55,14.57,14.55,14.57
09/25/2015,500,14.57,14.60,14.57,14.60
09/25/2015,600,14.59,14.60,14.59,14.60
09/25/2015,700,14.60,14.60,14.60,14.60
09/25/2015,800,14.60,14.60,14.60,14.60
09/25/2015,900,14.60,14.60,14.60,14.60
09/25/2015,1100,14.60,14.60,14.59,14.59
09/25/2015,1200,14.58,14.58,14.57,14.57
09/25/2015,1400,14.60,14.66,14.60,14.66
09/25/2015,1500,14.66,14.74,14.66,14.73
09/25/2015,1600,14.73,14.80,14.70,14.73
09/25/2015,1700,14.73,14.77,14.64,14.77
09/25/2015,1800,14.74,14.81,14.68,14.77
09/25/2015,1900,14.78,14.87,14.69,14.87
09/25/2015,2000,14.85,14.87,14.75,14.80
09/25/2015,2015,14.82,14.82,14.75,14.75
09/28/2015,300,14.74,14.78,14.69,14.77
09/28/2015,400,14.73,14.73,14.73,14.73
09/28/2015,500,14.76,14.77,14.76,14.77
09/28/2015,600,14.78,14.78,14.78,14.78
09/28/2015,700,14.78,14.78,14.77,14.77
09/28/2015,800,14.79,14.79,14.79,14.79
09/28/2015,900,14.78,14.78,14.78,14.78
09/28/2015,1200,14.79,14.79,14.79,14.79
09/28/2015,1300,14.79,14.79,14.79,14.79
09/28/2015,1400,14.79,14.79,14.79,14.79
09/28/2015,1500,14.79,14.79,14.77,14.77
09/28/2015,1600,14.78,14.80,14.76,14.77
09/28/2015,1700,14.76,14.86,14.76,14.84
09/28/2015,1800,14.84,14.87,14.78,14.86
09/28/2015,1900,14.86,14.90,14.82,14.87
09/28/2015,2000,14.87,14.90,14.87,14.90
09/28/2015,2015,14.89,14.90,14.86,14.86
09/29/2015,300,14.86,14.90,14.86,14.90
09/29/2015,400,14.90,14.90,14.90,14.90
09/29/2015,500,14.89,14.90,14.89,14.90
09/29/2015,600,14.90,14.90,14.90,14.90
09/29/2015,800,14.90,14.90,14.90,14.90
09/29/2015,900,14.90,14.90,14.90,14.90
09/29/2015,1000,14.90,14.90,14.88,14.88
09/29/2015,1100,14.88,14.88,14.88,14.88
09/29/2015,1200,14.88,14.88,14.88,14.88
09/29/2015,1300,14.88,14.88,14.87,14.88
09/29/2015,1400,14.87,14.87,14.86,14.86
09/29/2015,1500,14.87,14.87,14.86,14.86
09/29/2015,1600,14.86,14.89,14.84,14.89
09/29/2015,1700,14.89,14.90,14.86,14.88
09/29/2015,1800,14.90,14.90,14.86,14.90
09/29/2015,1900,14.90,14.90,14.89,14.89
09/29/2015,2000,14.87,14.90,14.86,14.90
09/29/2015,2015,14.91,14.91,14.84,14.84
09/30/2015,300,14.82,14.82,14.79,14.79
09/30/2015,400,14.79,14.79,14.79,14.79
09/30/2015,500,14.79,14.81,14.78,14.81
09/30/2015,700,14.85,14.85,14.85,14.85
09/30/2015,800,14.81,14.81,14.78,14.78
09/30/2015,1100,14.79,14.79,14.78,14.78
09/30/2015,1200,14.78,14.78,14.78,14.78
09/30/2015,1400,14.78,14.84,14.78,14.84
09/30/2015,1500,14.84,14.85,14.84,14.85
09/30/2015,1600,14.85,14.89,14.84,14.84
09/30/2015,1700,14.84,14.89,14.84,14.86
09/30/2015,1800,14.86,14.89,14.83,14.89
09/30/2015,1900,14.90,14.91,14.86,14.90
09/30/2015,2000,14.88,14.88,14.76,14.78
09/30/2015,2015,14.78,14.82,14.68,14.68
10/01/2015,300,14.71,14.73,14.69,14.69
10/01/2015,400,14.70,14.73,14.70,14.71
10/01/2015,500,14.71,14.71,14.69,14.69
10/01/2015,800,14.72,14.74,14.72,14.74
10/01/2015,900,14.76,14.77,14.76,14.76
10/01/2015,1000,14.76,14.77,14.76,14.77
10/01/2015,1100,14.76,14.77,14.76,14.77
10/01/2015,1200,14.77,14.78,14.77,14.78
10/01/2015,1400,14.77,14.78,14.77,14.77
10/01/2015,1500,14.78,14.78,14.74,14.74
10/01/2015,1600,14.78,14.82,14.73,14.78
10/01/2015,1700,14.78,14.81,14.73,14.73
10/01/2015,1800,14.74,14.82,14.74,14.80
10/01/2015,1900,14.78,14.82,14.78,14.82
10/01/2015,2000,14.80,14.89,14.80,14.84
10/01/2015,2015,14.87,14.88,14.78,14.79
10/02/2015,300,14.78,14.84,14.78,14.81
10/02/2015,500,14.78,14.78,14.77,14.77
10/02/2015,1000,14.80,14.80,14.80,14.80
10/02/2015,1200,14.80,14.80,14.80,14.80
10/02/2015,1300,14.82,14.82,14.82,14.82
10/02/2015,1400,14.80,14.80,14.80,14.80
10/02/2015,1500,14.79,14.79,14.78,14.78
10/02/2015,1600,14.78,14.86,14.78,14.84
10/02/2015,1700,14.84,14.86,14.79,14.82
10/02/2015,1800,14.82,14.82,14.81,14.82
10/02/2015,1900,14.82,14.86,14.76,14.80
10/02/2015,2000,14.82,14.82,14.74,14.81
10/02/2015,2015,14.81,14.81,14.77,14.81
10/05/2015,300,14.73,14.80,14.73,14.80
10/05/2015,400,14.79,14.80,14.79,14.80
10/05/2015,900,14.82,14.82,14.82,14.82
10/05/2015,1100,14.82,14.82,14.82,14.82
10/05/2015,1300,14.82,14.82,14.82,14.82
10/05/2015,1500,14.83,14.84,14.82,14.82
10/05/2015,1600,14.82,14.97,14.75,14.90
10/05/2015,1700,14.90,14.95,14.90,14.91
10/05/2015,1800,14.90,14.93,14.88,14.91
10/05/2015,1900,14.91,14.93,14.90,14.90
10/05/2015,2000,14.92,14.95,14.91,14.92
10/05/2015,2015,14.92,14.94,14.89,14.93
10/06/2015,300,14.92,14.94,14.92,14.94
10/06/2015,400,14.94,14.94,14.94,14.94
10/06/2015,700,14.94,14.94,14.94,14.94
10/06/2015,1000,14.91,14.91,14.91,14.91
10/06/2015,1100,14.89,14.89,14.89,14.89
10/06/2015,1300,14.91,14.91,14.91,14.91
10/06/2015,1400,14.90,14.90,14.90,14.90
10/06/2015,1500,14.89,14.91,14.86,14.87
10/06/2015,1600,14.88,14.94,14.84,14.92
10/06/2015,1700,14.89,14.93,14.88,14.93
10/06/2015,1800,14.93,14.94,14.89,14.92
10/06/2015,1900,14.92,14.92,14.90,14.90
10/06/2015,2000,14.90,14.90,14.88,14.90
10/06/2015,2015,14.90,14.90,14.89,14.90
10/07/2015,300,14.84,14.86,14.80,14.82
10/07/2015,400,14.82,14.82,14.82,14.82
10/07/2015,500,14.82,14.82,14.82,14.82
10/07/2015,600,14.82,14.82,14.82,14.82
10/07/2015,1100,14.82,14.82,14.82,14.82
10/07/2015,1200,14.82,14.82,14.82,14.82
10/07/2015,1400,14.83,14.83,14.82,14.82
10/07/2015,1500,14.82,14.88,14.82,14.88
10/07/2015,1600,14.87,14.87,14.82,14.82
10/07/2015,1700,14.83,14.83,14.74,14.74
10/07/2015,1800,14.77,14.85,14.77,14.85
10/07/2015,1900,14.85,14.88,14.85,14.85
10/07/2015,2000,14.87,14.87,14.81,14.82
10/07/2015,2015,14.82,14.86,14.82,14.86
10/08/2015,300,14.81,14.81,14.78,14.78
10/08/2015,400,14.78,14.78,14.78,14.78
10/08/2015,500,14.78,14.78,14.78,14.78
10/08/2015,600,14.76,14.76,14.76,14.76
10/08/2015,700,14.74,14.74,14.72,14.72
10/08/2015,1200,14.73,14.73,14.73,14.73
10/08/2015,1300,14.73,14.73,14.73,14.73
10/08/2015,1400,14.71,14.72,14.69,14.72
10/08/2015,1500,14.73,14.73,14.72,14.72
10/08/2015,1600,14.71,14.75,14.56,14.60
10/08/2015,1700,14.60,14.73,14.60,14.69
10/08/2015,1800,14.68,14.72,14.67,14.72
10/08/2015,1900,14.72,14.73,14.63,14.63
10/08/2015,2000,14.61,14.63,14.54,14.54
10/08/2015,2015,14.56,14.56,14.45,14.53
10/09/2015,300,14.46,14.46,14.28,14.45
10/09/2015,400,14.43,14.47,14.43,14.47
10/09/2015,500,14.46,14.46,14.40,14.44
10/09/2015,600,14.44,14.44,14.44,14.44
10/09/2015,700,14.44,14.44,14.44,14.44
10/09/2015,900,14.44,14.44,14.44,14.44
10/09/2015,1000,14.44,14.44,14.44,14.44
10/09/2015,1200,14.48,14.48,14.48,14.48
10/09/2015,1300,14.49,14.52,14.49,14.52
10/09/2015,1500,14.51,14.59,14.51,14.57
10/09/2015,1600,14.54,14.57,14.31,14.40
10/09/2015,1700,14.42,14.45,14.34,14.34
10/09/2015,1800,14.38,14.43,14.38,14.42
10/09/2015,1900,14.38,14.59,14.38,14.51
10/09/2015,2000,14.51,14.63,14.46,14.46
10/09/2015,2015,14.49,14.54,14.48,14.53
10/12/2015,300,14.49,14.49,14.37,14.37
10/12/2015,400,14.46,14.46,14.46,14.46
10/12/2015,500,14.43,14.43,14.42,14.42
10/12/2015,600,14.43,14.43,14.43,14.43
10/12/2015,800,14.43,14.43,14.43,14.43
10/12/2015,1000,14.40,14.40,14.40,14.40
10/12/2015,1100,14.40,14.40,14.40,14.40
10/12/2015,1200,14.39,14.39,14.39,14.39
10/12/2015,1300,14.40,14.40,14.38,14.38
10/12/2015,1400,14.40,14.40,14.40,14.40
10/12/2015,1500,14.40,14.41,14.40,14.40
10/12/2015,1600,14.40,14.59,14.38,14.58
10/12/2015,1700,14.51,14.51,14.43,14.48
10/12/2015,1800,14.48,14.55,14.48,14.55
10/12/2015,1900,14.54,14.54,14.44,14.44
10/12/2015,2000,14.47,14.48,14.41,14.41
10/12/2015,2015,14.43,14.43,14.40,14.40
10/13/2015,400,14.41,14.41,14.30,14.34
10/13/2015,500,14.36,14.43,14.35,14.38
10/13/2015,1200,14.39,14.39,14.39,14.39
10/13/2015,1400,14.37,14.37,14.36,14.36
10/13/2015,1500,14.37,14.40,14.37,14.40
10/13/2015,1600,14.38,14.51,14.38,14.51
10/13/2015,1700,14.49,14.49,14.16,14.21
10/13/2015,1800,14.22,14.24,14.19,14.20
10/13/2015,1900,14.20,14.38,14.18,14.31
10/13/2015,2000,14.28,14.28,14.15,14.17
10/13/2015,2015,14.17,14.19,14.10,14.14
10/14/2015,300,14.10,14.10,13.77,14.07
10/14/2015,400,14.01,14.05,14.01,14.05
10/14/2015,500,13.98,13.98,13.98,13.98
10/14/2015,600,13.95,13.95,13.95,13.95
10/14/2015,700,13.95,13.95,13.95,13.95
10/14/2015,800,13.95,13.95,13.93,13.93
10/14/2015,900,13.95,13.95,13.93,13.93
10/14/2015,1000,13.93,13.97,13.92,13.93
10/14/2015,1100,13.92,13.92,13.91,13.91
10/14/2015,1200,13.91,13.96,13.91,13.96
10/14/2015,1300,13.92,13.92,13.91,13.91
10/14/2015,1400,13.94,13.96,13.93,13.93
10/14/2015,1500,13.93,13.93,13.92,13.92
10/14/2015,1600,13.93,14.02,13.91,13.91
10/14/2015,1700,13.92,13.97,13.64,13.81
10/14/2015,1800,13.82,13.84,13.66,13.72
10/14/2015,1900,13.70,13.73,13.59,13.63
10/14/2015,2000,13.65,13.70,13.62,13.68
10/14/2015,2015,13.67,13.71,13.63,13.71
10/15/2015,300,13.63,13.63,13.57,13.57
10/15/2015,500,13.59,13.65,13.59,13.65
10/15/2015,600,13.63,13.65,13.62,13.62
10/15/2015,700,13.66,13.67,13.66,13.67
10/15/2015,800,13.65,13.65,13.62,13.62
10/15/2015,1000,13.63,13.63,13.63,13.63
10/15/2015,1100,13.62,13.65,13.62,13.63
10/15/2015,1400,13.62,13.63,13.60,13.60
10/15/2015,1500,13.61,13.61,13.56,13.57
10/15/2015,1600,13.56,13.59,13.55,13.55
10/15/2015,1700,13.55,13.82,13.52,13.79
10/15/2015,1800,13.79,13.89,13.75,13.76
10/15/2015,1900,13.80,13.82,13.73,13.74
10/15/2015,2000,13.73,13.88,13.73,13.84
10/15/2015,2015,13.84,13.92,13.78,13.78
10/16/2015,300,13.81,13.88,13.73,13.88
10/16/2015,500,13.87,13.90,13.82,13.82
10/16/2015,600,13.87,13.87,13.87,13.87
10/16/2015,900,13.88,13.88,13.88,13.88
10/16/2015,1000,13.82,13.83,13.82,13.83
10/16/2015,1100,13.83,13.83,13.83,13.83
10/16/2015,1400,13.81,13.84,13.81,13.84
10/16/2015,1600,13.80,13.85,13.76,13.79
10/16/2015,1700,13.78,13.79,13.72,13.76
10/16/2015,1800,13.73,13.73,13.68,13.68
10/16/2015,1900,13.68,13.72,13.66,13.68
10/16/2015,2000,13.71,13.72,13.64,13.67
10/16/2015,2015,13.68,13.68,13.64,13.66
10/19/2015,300,13.65,13.71,13.59,13.67
10/19/2015,800,13.68,13.68,13.68,13.68
10/19/2015,900,13.69,13.70,13.69,13.70
10/19/2015,1000,13.69,13.69,13.68,13.68
10/19/2015,1100,13.66,13.66,13.66,13.66
10/19/2015,1300,13.67,13.67,13.67,13.67
10/19/2015,1400,13.71,13.72,13.71,13.71
10/19/2015,1600,13.70,13.73,13.68,13.70
10/19/2015,1700,13.68,13.68,13.65,13.65
10/19/2015,1800,13.65,13.65,13.62,13.62
10/19/2015,1900,13.62,13.63,13.62,13.62
10/19/2015,2000,13.62,13.63,13.60,13.61
10/19/2015,2015,13.61,13.65,13.60,13.65
10/20/2015,300,13.61,13.69,13.61,13.69
10/20/2015,500,13.69,13.69,13.65,13.68
10/20/2015,1000,13.68,13.68,13.68,13.68
10/20/2015,1600,13.65,13.68,13.63,13.68
10/20/2015,1700,13.71,13.79,13.65,13.67
10/20/2015,1800,13.66,13.71,13.65,13.67
10/20/2015,1900,13.66,13.69,13.64,13.65
10/20/2015,2000,13.66,13.68,13.64,13.68
10/20/2015,2015,13.70,13.71,13.69,13.71
10/21/2015,300,13.71,13.73,13.71,13.73
10/21/2015,400,13.72,13.72,13.72,13.72
10/21/2015,500,13.77,13.77,13.77,13.77
10/21/2015,600,13.77,13.77,13.77,13.77
10/21/2015,700,13.77,13.77,13.77,13.77
10/21/2015,800,13.77,13.77,13.77,13.77
10/21/2015,1100,13.74,13.74,13.74,13.74
10/21/2015,1200,13.74,13.79,13.74,13.79
10/21/2015,1300,13.79,13.81,13.78,13.78
10/21/2015,1400,13.77,13.82,13.77,13.82
10/21/2015,1500,13.81,13.81,13.81,13.81
10/21/2015,1600,13.79,13.82,13.76,13.78
10/21/2015,1700,13.76,13.76,13.72,13.73
10/21/2015,1800,13.73,13.77,13.73,13.73
10/21/2015,1900,13.73,13.78,13.73,13.78
10/21/2015,2000,13.77,13.78,13.75,13.77
10/21/2015,2015,13.78,13.80,13.78,13.78
10/22/2015,300,13.73,13.73,13.73,13.73
10/22/2015,500,13.76,13.76,13.76,13.76
10/22/2015,1100,13.80,13.80,13.78,13.78
10/22/2015,1200,13.78,13.78,13.78,13.78
10/22/2015,1300,13.80,13.80,13.80,13.80
10/22/2015,1400,13.78,13.78,13.77,13.77
10/22/2015,1500,13.79,13.79,13.77,13.79
10/22/2015,1600,13.76,13.80,13.73,13.77
10/22/2015,1700,13.74,13.77,13.66,13.68
10/22/2015,1800,13.67,13.68,13.65,13.65
10/22/2015,1900,13.65,13.69,13.64,13.65
10/22/2015,2000,13.65,13.71,13.64,13.66
10/22/2015,2015,13.68,13.68,13.66,13.66
10/23/2015,300,13.68,13.68,13.66,13.66
10/23/2015,500,13.69,13.69,13.69,13.69
10/23/2015,1100,13.66,13.66,13.66,13.66
10/23/2015,1200,13.66,13.66,13.66,13.66
10/23/2015,1400,13.68,13.68,13.68,13.68
10/23/2015,1500,13.69,13.69,13.69,13.69
10/23/2015,1600,13.68,13.76,13.64,13.72
10/23/2015,1700,13.70,13.72,13.60,13.61
10/23/2015,1800,13.61,13.62,13.43,13.46
10/23/2015,1900,13.46,13.49,13.43,13.44
10/23/2015,2000,13.43,13.43,13.38,13.40
10/23/2015,2015,13.40,13.43,13.38,13.41
10/26/2015,300,13.38,13.38,13.37,13.37
10/26/2015,900,13.44,13.45,13.44,13.45
10/26/2015,1100,13.41,13.41,13.41,13.41
10/26/2015,1400,13.40,13.44,13.40,13.44
10/26/2015,1500,13.44,13.44,13.41,13.41
10/26/2015,1600,13.44,13.44,13.43,13.43
10/26/2015,1700,13.40,13.40,13.38,13.38
10/26/2015,1800,13.38,13.40,13.31,13.32
10/26/2015,1900,13.32,13.35,13.31,13.31
10/26/2015,2000,13.30,13.33,13.19,13.20
10/26/2015,2015,13.20,13.21,13.18,13.18
10/27/2015,300,13.18,13.37,13.18,13.37
10/27/2015,400,13.27,13.30,13.21,13.21
10/27/2015,1000,13.18,13.18,13.18,13.18
10/27/2015,1100,13.18,13.18,13.18,13.18
10/27/2015,1300,13.20,13.20,13.20,13.20
10/27/2015,1400,13.22,13.23,13.22,13.23
10/27/2015,1500,13.23,13.26,13.23,13.26
10/27/2015,1600,13.27,13.27,13.24,13.26
10/27/2015,1700,13.25,13.27,13.07,13.07
10/27/2015,1800,13.07,13.13,13.00,13.02
10/27/2015,1900,13.02,13.07,13.02,13.07
10/27/2015,2000,13.08,13.17,13.08,13.10
10/27/2015,2015,13.12,13.14,13.10,13.14
10/28/2015,300,13.15,13.15,13.13,13.13
10/28/2015,400,13.16,13.17,13.13,13.13
10/28/2015,500,13.13,13.13,13.13,13.13
10/28/2015,1100,13.10,13.10,13.10,13.10
10/28/2015,1200,13.10,13.10,13.10,13.10
10/28/2015,1300,13.11,13.11,13.10,13.10
10/28/2015,1400,13.10,13.10,13.10,13.10
10/28/2015,1500,13.10,13.13,13.10,13.10
10/28/2015,1600,13.11,13.13,13.06,13.13
10/28/2015,1700,13.11,13.12,13.02,13.03
10/28/2015,1800,13.03,13.03,12.90,12.94
10/28/2015,1900,12.95,12.99,12.93,12.94
10/28/2015,2000,12.94,12.96,12.89,12.89
10/28/2015,2015,12.90,12.97,12.90,12.90
10/29/2015,300,12.89,12.89,12.82,12.88
10/29/2015,400,12.85,12.85,12.84,12.84
10/29/2015,500,12.85,12.85,12.85,12.85
10/29/2015,600,12.85,12.85,12.84,12.84
10/29/2015,800,12.84,12.84,12.84,12.84
10/29/2015,900,12.86,12.86,12.86,12.86
10/29/2015,1200,12.86,12.86,12.85,12.85
10/29/2015,1400,12.85,12.85,12.85,12.85
10/29/2015,1500,12.84,12.84,12.82,12.82
10/29/2015,1600,12.82,13.04,12.79,12.99
10/29/2015,1700,12.98,13.00,12.86,12.90
10/29/2015,1800,12.90,13.02,12.89,12.90
10/29/2015,1900,12.90,12.97,12.87,12.90
10/29/2015,2000,12.91,12.99,12.91,12.99
10/29/2015,2015,12.99,13.10,12.98,13.08
10/30/2015,300,13.10,13.15,13.09,13.13
10/30/2015,400,13.13,13.13,13.12,13.12
10/30/2015,500,13.13,13.13,13.11,13.11
10/30/2015,600,13.14,13.14,13.14,13.14
10/30/2015,700,13.13,13.13,13.13,13.13
10/30/2015,800,13.15,13.17,13.15,13.17
10/30/2015,900,13.19,13.20,13.19,13.20
10/30/2015,1000,13.20,13.20,13.20,13.20
10/30/2015,1100,13.19,13.20,13.16,13.16
10/30/2015,1200,13.15,13.15,13.15,13.15
10/30/2015,1400,13.13,13.13,13.13,13.13
10/30/2015,1500,13.15,13.15,13.15,13.15
10/30/2015,1600,13.15,13.21,13.14,13.17
10/30/2015,1700,13.14,13.14,13.09,13.12
10/30/2015,1800,13.12,13.12,13.06,13.06
10/30/2015,1900,13.06,13.07,12.84,12.89
10/30/2015,2000,12.89,13.05,12.89,13.05
10/30/2015,2015,13.06,13.16,13.04,13.15
11/02/2015,300,13.18,13.18,13.18,13.18
11/02/2015,400,13.19,13.19,13.19,13.19
11/02/2015,500,13.21,13.23,13.21,13.23
11/02/2015,600,13.24,13.41,13.24,13.39
11/02/2015,700,13.40,13.43,13.40,13.43
11/02/2015,800,13.41,13.41,13.41,13.41
11/02/2015,900,13.36,13.41,13.36,13.41
11/02/2015,1100,13.37,13.37,13.32,13.32
11/02/2015,1200,13.34,13.34,13.34,13.34
11/02/2015,1300,13.34,13.34,13.34,13.34
11/02/2015,1400,13.34,13.36,13.32,13.36
11/02/2015,1600,13.22,13.54,13.19,13.37
11/02/2015,1700,13.39,13.39,13.31,13.32
11/02/2015,1800,13.32,13.36,13.24,13.24
11/02/2015,1900,13.25,13.29,13.23,13.24
11/02/2015,2000,13.25,13.31,13.24,13.26
11/02/2015,2015,13.26,13.43,13.26,13.40
11/03/2015,300,13.41,13.44,13.33,13.41
11/03/2015,400,13.41,13.41,13.41,13.41
11/03/2015,900,13.34,13.41,13.34,13.41
11/03/2015,1100,13.37,13.37,13.37,13.37
11/03/2015,1200,13.35,13.35,13.29,13.29
11/03/2015,1300,13.32,13.32,13.29,13.32
11/03/2015,1400,13.35,13.39,13.35,13.39
11/03/2015,1500,13.34,13.34,13.34,13.34
11/03/2015,1600,13.32,13.38,13.29,13.35
11/03/2015,1700,13.35,13.42,13.34,13.34
11/03/2015,1800,13.33,13.40,13.33,13.35
11/03/2015,1900,13.36,13.39,13.33,13.35
11/03/2015,2000,13.36,13.37,13.34,13.35
11/03/2015,2015,13.35,13.42,13.35,13.41
11/04/2015,300,13.44,13.52,13.44,13.52
11/04/2015,400,13.48,13.48,13.47,13.48
11/04/2015,500,13.51,13.52,13.49,13.52
11/04/2015,1000,13.49,13.49,13.49,13.49
11/04/2015,1100,13.48,13.48,13.47,13.47
11/04/2015,1400,13.46,13.47,13.46,13.47
11/04/2015,1500,13.45,13.45,13.41,13.41
11/04/2015,1600,13.44,13.68,13.44,13.64
11/04/2015,1700,13.66,13.66,13.56,13.64
11/04/2015,1800,13.64,13.69,13.62,13.62
11/04/2015,1900,13.62,13.65,13.62,13.62
11/04/2015,2000,13.63,13.65,13.62,13.65
11/04/2015,2015,13.65,13.70,13.65,13.70
11/05/2015,300,13.67,13.68,13.67,13.68
11/05/2015,400,13.65,13.68,13.64,13.68
11/05/2015,1100,13.68,13.68,13.68,13.68
11/05/2015,1200,13.66,13.67,13.63,13.63
11/05/2015,1300,13.63,13.64,13.63,13.64
11/05/2015,1400,13.62,13.62,13.62,13.62
11/05/2015,1500,13.64,13.65,13.64,13.65
11/05/2015,1600,13.62,13.64,13.59,13.60
11/05/2015,1700,13.62,13.73,13.62,13.73
11/05/2015,1800,13.71,13.72,13.68,13.72
11/05/2015,1900,13.69,13.69,13.61,13.65
11/05/2015,2000,13.65,13.67,13.64,13.64
11/05/2015,2015,13.65,13.70,13.64,13.68
11/06/2015,300,13.67,13.72,13.67,13.70
11/06/2015,500,13.69,13.69,13.68,13.68
11/06/2015,600,13.67,13.69,13.66,13.69
11/06/2015,1200,13.66,13.66,13.65,13.65
11/06/2015,1400,13.65,13.65,13.61,13.61
11/06/2015,1500,13.63,13.66,13.63,13.63
11/06/2015,1600,13.63,13.65,13.63,13.65
11/06/2015,1700,13.65,13.67,13.63,13.64
11/06/2015,1800,13.64,13.65,13.63,13.63
11/06/2015,1900,13.64,13.67,13.64,13.64
11/06/2015,2000,13.64,13.73,13.64,13.73
11/06/2015,2015,13.72,13.72,13.65,13.65
11/09/2015,300,13.64,13.64,13.45,13.45
11/09/2015,400,13.45,13.58,13.45,13.53
11/09/2015,500,13.48,13.53,13.48,13.52
11/09/2015,600,13.47,13.47,13.47,13.47
11/09/2015,800,13.47,13.47,13.46,13.46
11/09/2015,900,13.46,13.47,13.46,13.46
11/09/2015,1000,13.46,13.46,13.45,13.45
11/09/2015,1100,13.45,13.45,13.24,13.24
11/09/2015,1200,13.29,13.29,13.29,13.29
11/09/2015,1300,13.30,13.37,13.30,13.37
11/09/2015,1400,13.32,13.39,13.30,13.39
11/09/2015,1500,13.34,13.34,13.34,13.34
11/09/2015,1600,13.34,13.40,13.24,13.30
11/09/2015,1700,13.30,13.39,13.14,13.29
11/09/2015,1800,13.29,13.33,13.28,13.33
11/09/2015,1900,13.31,13.33,13.30,13.30
11/09/2015,2000,13.31,13.32,13.30,13.30
11/09/2015,2015,13.31,13.32,13.29,13.32
11/10/2015,300,13.28,13.29,13.28,13.29
11/10/2015,400,13.32,13.33,13.32,13.33
11/10/2015,500,13.34,13.34,13.30,13.30
11/10/2015,800,13.31,13.31,13.31,13.31
11/10/2015,900,13.35,13.35,13.35,13.35
11/10/2015,1100,13.35,13.35,13.35,13.35
11/10/2015,1300,13.35,13.35,13.35,13.35
11/10/2015,1400,13.34,13.34,13.34,13.34
11/10/2015,1500,13.35,13.36,13.35,13.36
11/10/2015,1600,13.36,13.41,13.34,13.41
11/10/2015,1700,13.38,13.45,13.38,13.44
11/10/2015,1800,13.45,13.56,13.44,13.52
11/10/2015,1900,13.49,13.49,13.24,13.24
11/10/2015,2000,13.24,13.25,13.12,13.13
11/10/2015,2015,13.13,13.16,13.10,13.15
11/11/2015,300,13.14,13.14,13.12,13.12
11/11/2015,400,13.12,13.12,13.12,13.12
11/11/2015,500,13.15,13.18,13.15,13.18
11/11/2015,1000,13.18,13.18,13.17,13.17
11/11/2015,1100,13.16,13.16,13.16,13.16
11/11/2015,1200,13.14,13.14,13.14,13.14
11/11/2015,1300,13.14,13.15,13.14,13.15
11/11/2015,1400,13.14,13.14,13.14,13.14
11/11/2015,1500,13.15,13.15,13.15,13.15
11/11/2015,1600,13.14,13.22,13.13,13.21
11/11/2015,1700,13.20,13.20,13.09,13.18
11/11/2015,1800,13.15,13.15,13.15,13.15
11/11/2015,1900,13.15,13.16,13.12,13.12
11/11/2015,2000,13.15,13.15,13.12,13.12
11/11/2015,2015,13.12,13.13,13.11,13.13
11/12/2015,300,13.14,13.14,13.14,13.14
11/12/2015,700,13.19,13.25,13.19,13.25
11/12/2015,1000,13.23,13.23,13.21,13.21
11/12/2015,1500,13.16,13.16,13.16,13.16
11/12/2015,1600,13.16,13.17,13.14,13.17
11/12/2015,1700,13.19,13.30,13.19,13.28
11/12/2015,1800,13.27,13.36,13.27,13.35
11/12/2015,1900,13.36,13.49,13.35,13.43
11/12/2015,2000,13.43,13.46,13.41,13.43
11/12/2015,2015,13.43,13.62,13.43,13.57
11/13/2015,300,13.55,13.55,13.44,13.48
11/13/2015,400,13.46,13.47,13.28,13.47
11/13/2015,500,13.49,13.49,13.47,13.47
11/13/2015,600,13.47,13.56,13.46,13.56
11/13/2015,700,13.52,13.52,13.52,13.52
11/13/2015,900,13.51,13.52,13.51,13.52
11/13/2015,1000,13.52,13.52,13.52,13.52
11/13/2015,1100,13.52,13.52,13.50,13.50
11/13/2015,1200,13.49,13.49,13.49,13.49
11/13/2015,1300,13.46,13.48,13.46,13.48
11/13/2015,1400,13.48,13.48,13.48,13.48
11/13/2015,1500,13.48,13.48,13.39,13.39
11/13/2015,1600,13.41,13.54,13.41,13.48
11/13/2015,1700,13.48,13.49,13.40,13.40
11/13/2015,1800,13.40,13.43,13.39,13.43
11/13/2015,1900,13.43,13.44,13.42,13.44
11/13/2015,2000,13.44,13.44,13.42,13.44
11/13/2015,2015,13.42,13.42,13.37,13.37
11/16/2015,300,13.32,13.39,13.29,13.32
11/16/2015,400,13.39,13.39,13.39,13.39
11/16/2015,700,13.35,13.35,13.35,13.35
11/16/2015,1000,13.34,13.34,13.34,13.34
11/16/2015,1100,13.34,13.34,13.34,13.34
11/16/2015,1400,13.32,13.33,13.32,13.33
11/16/2015,1500,13.32,13.32,13.31,13.32
11/16/2015,1600,13.31,13.31,13.02,13.12
11/16/2015,1700,13.12,13.21,13.07,13.18
11/16/2015,1800,13.18,13.21,13.14,13.18
11/16/2015,1900,13.18,13.21,13.15,13.18
11/16/2015,2000,13.15,13.18,13.13,13.17
11/16/2015,2015,13.12,13.12,13.06,13.07
11/17/2015,300,13.02,13.02,12.99,12.99
11/17/2015,400,12.99,13.07,12.98,13.07
11/17/2015,500,13.04,13.04,13.04,13.04
11/17/2015,600,13.07,13.07,13.07,13.07
11/17/2015,700,13.07,13.07,13.06,13.06
11/17/2015,800,13.07,13.07,13.06,13.06
11/17/2015,1000,13.07,13.07,13.06,13.06
11/17/2015,1100,13.06,13.06,13.06,13.06
11/17/2015,1300,13.06,13.06,13.01,13.01
11/17/2015,1400,13.01,13.01,13.01,13.01
11/17/2015,1500,13.01,13.01,13.01,13.01
11/17/2015,1600,13.02,13.12,13.00,13.12
11/17/2015,1700,13.09,13.31,13.07,13.30
11/17/2015,1800,13.31,13.32,13.23,13.29
11/17/2015,1900,13.30,13.44,13.30,13.40
11/17/2015,2000,13.36,13.37,13.26,13.27
11/17/2015,2015,13.27,13.34,13.23,13.30
11/18/2015,300,13.29,13.29,13.29,13.29
11/18/2015,1200,13.30,13.31,13.30,13.31
11/18/2015,1600,13.23,13.26,13.20,13.22
11/18/2015,1700,13.21,13.21,13.04,13.14
11/18/2015,1800,13.15,13.15,13.12,13.12
11/18/2015,1900,13.12,13.18,13.12,13.18
11/18/2015,2000,13.18,13.18,13.14,13.14
11/18/2015,2015,13.14,13.14,13.07,13.10
11/19/2015,300,13.13,13.13,13.13,13.13
11/19/2015,400,13.10,13.18,13.10,13.18
11/19/2015,500,13.20,13.22,13.20,13.20
11/19/2015,1000,13.21,13.21,13.21,13.21
11/19/2015,1200,13.17,13.17,13.17,13.17
11/19/2015,1400,13.18,13.18,13.15,13.15
11/19/2015,1500,13.14,13.14,13.13,13.13
11/19/2015,1600,13.12,13.12,12.99,13.08
11/19/2015,1700,13.09,13.09,13.04,13.05
11/19/2015,1800,13.06,13.13,13.04,13.06
11/19/2015,1900,13.06,13.16,13.06,13.14
11/19/2015,2000,13.14,13.14,13.09,13.09
11/19/2015,2015,13.11,13.11,13.09,13.09
11/20/2015,300,13.12,13.12,13.12,13.12
11/20/2015,400,13.11,13.11,13.11,13.11
11/20/2015,1000,13.10,13.10,13.10,13.10
11/20/2015,1200,13.06,13.06,13.06,13.06
11/20/2015,1400,13.07,13.07,13.06,13.06
11/20/2015,1500,13.05,13.05,13.05,13.05
11/20/2015,1600,13.04,13.04,13.00,13.02
11/20/2015,1700,13.02,13.23,13.02,13.23
11/20/2015,1800,13.23,13.41,13.22,13.36
11/20/2015,1900,13.38,13.40,13.29,13.29
11/20/2015,2000,13.28,13.35,13.26,13.32
11/20/2015,2015,13.35,13.38,13.34,13.36
11/23/2015,300,13.36,13.38,13.36,13.38
11/23/2015,500,13.37,13.37,13.37,13.37
11/23/2015,600,13.38,13.44,13.38,13.44
11/23/2015,700,13.44,13.44,13.43,13.44
11/23/2015,800,13.44,13.44,13.44,13.44
11/23/2015,1000,13.43,13.43,13.43,13.43
11/23/2015,1100,13.43,13.43,13.43,13.43
11/23/2015,1200,13.44,13.45,13.44,13.45
11/23/2015,1300,13.45,13.46,13.45,13.46
11/23/2015,1400,13.45,13.50,13.45,13.48
11/23/2015,1500,13.49,13.49,13.48,13.48
11/23/2015,1600,13.48,13.54,13.46,13.46
11/23/2015,1700,13.44,13.46,13.44,13.45
11/23/2015,1800,13.43,13.45,13.43,13.44
11/23/2015,1900,13.44,13.45,13.31,13.31
11/23/2015,2000,13.34,13.38,13.27,13.27
11/23/2015,2015,13.32,13.37,13.27,13.36
11/24/2015,400,13.39,13.39,13.39,13.39
11/24/2015,700,13.39,13.41,13.39,13.41
11/24/2015,900,13.36,13.36,13.36,13.36
11/24/2015,1000,13.37,13.39,13.37,13.38
11/24/2015,1400,13.42,13.45,13.42,13.45
11/24/2015,1500,13.45,13.47,13.44,13.44
11/24/2015,1600,13.43,13.48,13.40,13.41
11/24/2015,1700,13.43,13.49,13.41,13.46
11/24/2015,1800,13.43,13.45,13.40,13.45
11/24/2015,1900,13.45,13.53,13.42,13.42
11/24/2015,2000,13.42,13.47,13.34,13.37
11/24/2015,2015,13.40,13.45,13.40,13.45
11/25/2015,300,13.32,13.43,13.32,13.34
11/25/2015,700,13.35,13.35,13.35,13.35
11/25/2015,900,13.40,13.40,13.40,13.40
11/25/2015,1000,13.40,13.40,13.40,13.40
11/25/2015,1100,13.40,13.54,13.40,13.54
11/25/2015,1200,13.54,13.54,13.54,13.54
11/25/2015,1300,13.53,13.53,13.53,13.53
11/25/2015,1400,13.53,13.53,13.52,13.52
11/25/2015,1500,13.54,13.56,13.52,13.53
11/25/2015,1600,13.56,13.56,13.47,13.47
11/25/2015,1700,13.50,13.50,13.39,13.46
11/25/2015,1800,13.46,13.46,13.40,13.40
11/25/2015,1900,13.41,13.46,13.41,13.46
11/25/2015,2000,13.42,13.42,13.39,13.40
11/25/2015,2015,13.40,13.40,13.36,13.38
11/27/2015,1600,13.39,13.39,13.09,13.28
11/27/2015,1700,13.23,13.34,13.22,13.29
11/27/2015,1800,13.28,13.32,13.26,13.28
11/27/2015,1900,13.27,13.29,13.19,13.19
11/27/2015,2000,13.19,13.19,13.17,13.17
11/30/2015,300,13.19,13.22,13.15,13.22
11/30/2015,400,13.22,13.23,13.22,13.23
11/30/2015,500,13.24,13.24,13.24,13.24
11/30/2015,1500,13.24,13.27,13.24,13.27
11/30/2015,1600,13.29,13.29,13.25,13.25
11/30/2015,1700,13.26,13.30,13.24,13.24
11/30/2015,1800,13.27,13.29,13.27,13.29
11/30/2015,1900,13.28,13.28,13.21,13.27
11/30/2015,2000,13.29,13.29,13.25,13.29
11/30/2015,2015,13.29,13.29,13.11,13.11
12/01/2015,300,13.19,13.19,13.14,13.18
12/01/2015,400,13.15,13.15,13.11,13.14
12/01/2015,500,13.12,13.12,13.12,13.12
12/01/2015,600,13.10,13.10,13.09,13.10
12/01/2015,700,13.12,13.12,13.09,13.09
12/01/2015,800,13.11,13.11,13.11,13.11
12/01/2015,1200,13.13,13.13,13.13,13.13
12/01/2015,1300,13.11,13.11,13.11,13.11
12/01/2015,1400,13.11,13.11,13.09,13.10
12/01/2015,1500,13.10,13.12,13.10,13.10
12/01/2015,1600,13.10,13.12,13.06,13.12
12/01/2015,1700,13.10,13.10,13.01,13.01
12/01/2015,1800,13.01,13.04,13.01,13.01
12/01/2015,1900,13.01,13.01,12.98,13.01
12/01/2015,2000,13.03,13.06,12.99,13.00
12/01/2015,2015,13.01,13.03,12.90,12.94
12/02/2015,300,12.96,12.96,12.93,12.93
12/02/2015,400,12.92,12.92,12.91,12.91
12/02/2015,500,12.91,12.91,12.91,12.91
12/02/2015,600,12.92,12.92,12.92,12.92
12/02/2015,800,12.92,12.92,12.92,12.92
12/02/2015,900,12.91,12.91,12.91,12.91
12/02/2015,1000,12.90,12.91,12.90,12.90
12/02/2015,1100,12.91,12.95,12.91,12.95
12/02/2015,1400,12.96,12.96,12.96,12.96
12/02/2015,1500,12.93,12.93,12.93,12.93
12/02/2015,1600,12.95,12.95,12.89,12.93
12/02/2015,1700,12.95,13.04,12.94,12.94
12/02/2015,1800,12.94,12.97,12.92,12.92
12/02/2015,1900,12.92,12.92,12.63,12.69
12/02/2015,2000,12.69,12.69,12.63,12.67
12/02/2015,2015,12.67,12.67,12.64,12.64
12/03/2015,300,12.64,12.68,12.63,12.63
12/03/2015,400,12.61,12.61,12.57,12.59
12/03/2015,500,12.57,12.57,12.57,12.57
12/03/2015,700,12.59,12.59,12.57,12.57
12/03/2015,800,12.58,12.58,12.58,12.58
12/03/2015,900,12.59,12.61,12.59,12.61
12/03/2015,1000,12.57,12.58,12.57,12.58
12/03/2015,1100,12.58,12.58,12.58,12.58
12/03/2015,1200,12.58,12.58,12.58,12.58
12/03/2015,1300,12.57,12.57,12.57,12.57
12/03/2015,1400,12.57,12.57,12.57,12.57
12/03/2015,1500,12.57,12.60,12.57,12.57
12/03/2015,1600,12.57,12.58,12.42,12.48
12/03/2015,1700,12.48,12.57,12.47,12.51
12/03/2015,1800,12.51,12.58,12.46,12.46
12/03/2015,1900,12.48,12.48,12.40,12.40
12/03/2015,2000,12.40,12.42,12.40,12.40
12/03/2015,2015,12.42,12.54,12.40,12.54
12/04/2015,300,12.53,12.53,12.48,12.48
12/04/2015,400,12.48,12.48,12.48,12.48
12/04/2015,700,12.50,12.57,12.50,12.57
12/04/2015,900,12.51,12.52,12.51,12.51
12/04/2015,1000,12.50,12.51,12.50,12.51
12/04/2015,1100,12.52,12.52,12.51,12.51
12/04/2015,1300,12.52,12.52,12.52,12.52
12/04/2015,1400,12.52,12.52,12.52,12.52
12/04/2015,1500,12.52,12.52,12.52,12.52
12/04/2015,1600,12.51,12.63,12.50,12.58
12/04/2015,1700,12.57,12.57,12.49,12.49
12/04/2015,1800,12.49,12.52,12.40,12.48
12/04/2015,1900,12.49,12.52,12.38,12.38
12/04/2015,2000,12.40,12.40,12.35,12.35
12/04/2015,2015,12.35,12.45,12.33,12.45
12/07/2015,300,12.43,12.44,12.42,12.42
12/07/2015,400,12.45,12.45,12.40,12.40
12/07/2015,500,12.43,12.43,12.40,12.41
12/07/2015,800,12.42,12.42,12.40,12.40
12/07/2015,900,12.39,12.40,12.39,12.40
12/07/2015,1000,12.40,12.40,12.40,12.40
12/07/2015,1100,12.39,12.39,12.38,12.39
12/07/2015,1400,12.39,12.40,12.39,12.40
12/07/2015,1500,12.39,12.39,12.39,12.39
12/07/2015,1600,12.40,12.40,12.17,12.18
12/07/2015,1700,12.22,12.28,12.20,12.22
12/07/2015,1800,12.21,12.21,12.18,12.19
12/07/2015,1900,12.18,12.18,12.08,12.11
12/07/2015,2000,12.14,12.14,12.08,12.11
12/07/2015,2015,12.12,12.15,12.09,12.09
12/08/2015,300,12.14,12.14,12.10,12.10
12/08/2015,700,12.13,12.13,12.13,12.13
12/08/2015,800,12.13,12.13,12.13,12.13
12/08/2015,1000,12.14,12.14,12.14,12.14
12/08/2015,1200,12.11,12.11,12.11,12.11
12/08/2015,1300,12.10,12.10,12.10,12.10
12/08/2015,1400,12.12,12.13,12.12,12.13
12/08/2015,1500,12.12,12.14,12.12,12.14
12/08/2015,1600,12.12,12.12,12.00,12.04
12/08/2015,1700,12.04,12.21,12.03,12.21
12/08/2015,1800,12.20,12.27,12.15,12.21
12/08/2015,1900,12.23,12.23,12.16,12.18
12/08/2015,2000,12.18,12.24,12.13,12.19
12/08/2015,2015,12.19,12.24,12.13,12.24
12/09/2015,300,12.24,12.26,12.21,12.26
12/09/2015,500,12.24,12.24,12.24,12.24
12/09/2015,1000,12.24,12.24,12.24,12.24
12/09/2015,1200,12.23,12.23,12.22,12.22
12/09/2015,1300,12.23,12.24,12.23,12.24
12/09/2015,1500,12.24,12.24,12.24,12.24
12/09/2015,1600,12.22,12.24,12.15,12.20
12/09/2015,1700,12.21,12.22,12.15,12.16
12/09/2015,1800,12.15,12.21,12.13,12.13
12/09/2015,1900,12.13,12.25,12.11,12.22
12/09/2015,2000,12.13,12.21,12.13,12.21
12/09/2015,2015,12.22,12.26,12.22,12.26
12/10/2015,300,12.26,12.27,12.26,12.27
12/10/2015,400,12.27,12.27,12.27,12.27
12/10/2015,500,12.27,12.27,12.27,12.27
12/10/2015,700,12.28,12.36,12.28,12.36
12/10/2015,800,12.32,12.32,12.23,12.23
12/10/2015,900,12.24,12.24,12.24,12.24
12/10/2015,1000,12.27,12.27,12.26,12.26
12/10/2015,1200,12.28,12.28,12.28,12.28
12/10/2015,1500,12.28,12.28,12.28,12.28
12/10/2015,1600,12.27,12.39,12.23,12.31
12/10/2015,1700,12.31,12.46,12.31,12.35
12/10/2015,1800,12.36,12.42,12.33,12.33
12/10/2015,1900,12.32,12.44,12.28,12.36
12/10/2015,2000,12.41,12.42,12.31,12.31
12/10/2015,2015,12.31,12.38,12.31,12.32
12/11/2015,300,12.44,12.47,12.37,12.39
12/11/2015,400,12.39,12.39,12.39,12.39
12/11/2015,900,12.32,12.32,12.31,12.31
12/11/2015,1200,12.30,12.30,12.28,12.30
12/11/2015,1400,12.34,12.34,12.34,12.34
12/11/2015,1500,12.34,12.36,12.34,12.36
12/11/2015,1600,12.30,12.32,12.24,12.24
12/11/2015,1700,12.27,12.39,12.24,12.32
12/11/2015,1800,12.32,12.33,12.29,12.29
12/11/2015,1900,12.29,12.32,12.22,12.24
12/11/2015,2000,12.29,12.29,12.26,12.26
12/11/2015,2015,12.26,12.33,12.26,12.33
12/14/2015,300,12.35,12.37,12.35,12.37
12/14/2015,900,12.33,12.33,12.33,12.33
12/14/2015,1000,12.32,12.32,12.32,12.32
12/14/2015,1400,12.33,12.33,12.32,12.32
12/14/2015,1600,12.30,12.39,12.30,12.38
12/14/2015,1700,12.39,12.40,12.30,12.30
12/14/2015,1800,12.31,12.32,12.24,12.24
12/14/2015,1900,12.27,12.27,12.19,12.22
12/14/2015,2000,12.23,12.24,12.21,12.22
12/14/2015,2015,12.22,12.23,12.22,12.23
12/15/2015,300,12.20,12.20,12.20,12.20
12/15/2015,400,12.22,12.22,12.22,12.22
12/15/2015,500,12.23,12.23,12.23,12.23
12/15/2015,600,12.23,12.23,12.23,12.23
12/15/2015,1000,12.23,12.23,12.23,12.23
12/15/2015,1200,12.21,12.21,12.21,12.21
12/15/2015,1400,12.23,12.23,12.23,12.23
12/15/2015,1500,12.22,12.24,12.22,12.24
12/15/2015,1600,12.26,12.28,12.23,12.23
12/15/2015,1700,12.23,12.23,12.19,12.19
12/15/2015,1800,12.18,12.27,12.17,12.18
12/15/2015,1900,12.16,12.22,12.15,12.15
12/15/2015,2000,12.15,12.19,12.10,12.11
12/15/2015,2015,12.11,12.18,12.11,12.18
12/16/2015,300,12.14,12.15,12.14,12.14
12/16/2015,1000,12.11,12.11,12.11,12.11
12/16/2015,1300,12.14,12.15,12.14,12.15
12/16/2015,1400,12.15,12.15,12.15,12.15
12/16/2015,1500,12.14,12.15,12.14,12.15
12/16/2015,1600,12.15,12.19,12.12,12.14
12/16/2015,1700,12.15,12.20,12.14,12.14
12/16/2015,1800,12.14,12.15,12.10,12.11
12/16/2015,1900,12.11,12.14,12.11,12.14
12/16/2015,2000,12.14,12.23,12.14,12.23
12/16/2015,2015,12.20,12.21,12.20,12.21
12/17/2015,1000,12.16,12.16,12.16,12.16
12/17/2015,1500,12.18,12.18,12.18,12.18
12/17/2015,1600,12.16,12.19,12.14,12.15
12/17/2015,1700,12.16,12.17,12.14,12.16
12/17/2015,1800,12.16,12.30,12.16,12.24
12/17/2015,1900,12.23,12.24,12.15,12.15
12/17/2015,2000,12.15,12.24,12.15,12.24
12/17/2015,2015,12.24,12.43,12.19,12.36
12/18/2015,300,12.33,12.36,12.32,12.36
12/18/2015,500,12.35,12.36,12.35,12.36
12/18/2015,600,12.36,12.36,12.36,12.36
12/18/2015,700,12.36,12.39,12.36,12.39
12/18/2015,1100,12.38,12.39,12.38,12.39
12/18/2015,1400,12.38,12.38,12.38,12.38
12/18/2015,1600,12.30,12.41,12.28,12.41
12/18/2015,1700,12.40,12.41,12.30,12.39
12/18/2015,1800,12.32,12.34,12.25,12.26
12/18/2015,1900,12.29,12.29,12.19,12.28
12/18/2015,2000,12.27,12.28,12.27,12.27
12/18/2015,2015,12.29,12.34,12.26,12.32
12/21/2015,300,12.29,12.29,12.29,12.29
12/21/2015,500,12.30,12.30,12.30,12.30
12/21/2015,800,12.28,12.28,12.28,12.28
12/21/2015,1000,12.28,12.29,12.28,12.29
12/21/2015,1100,12.30,12.31,12.30,12.31
12/21/2015,1400,12.29,12.29,12.29,12.29
12/21/2015,1500,12.30,12.31,12.30,12.31
12/21/2015,1600,12.31,12.37,12.23,12.29
12/21/2015,1700,12.29,12.31,12.28,12.28
12/21/2015,1800,12.27,12.29,12.24,12.25
12/21/2015,1900,12.24,12.24,12.15,12.21
12/21/2015,2000,12.25,12.26,12.19,12.19
12/21/2015,2015,12.19,12.22,12.16,12.22
12/22/2015,400,12.22,12.22,12.21,12.21
12/22/2015,600,12.17,12.17,12.16,12.16
12/22/2015,1000,12.22,12.22,12.22,12.22
12/22/2015,1400,12.22,12.22,12.19,12.19
12/22/2015,1500,12.16,12.16,12.15,12.15
12/22/2015,1600,12.15,12.16,12.14,12.14
12/22/2015,1700,12.15,12.17,12.13,12.14
12/22/2015,1800,12.13,12.14,12.13,12.13
12/22/2015,1900,12.12,12.12,12.07,12.07
12/22/2015,2000,12.06,12.11,12.05,12.11
12/22/2015,2015,12.09,12.10,12.07,12.10
12/23/2015,300,12.07,12.07,12.07,12.07
12/23/2015,400,12.07,12.07,12.07,12.07
12/23/2015,500,12.07,12.07,12.07,12.07
12/23/2015,600,12.07,12.08,12.07,12.08
12/23/2015,800,12.09,12.09,12.09,12.09
12/23/2015,1000,12.11,12.11,12.11,12.11
12/23/2015,1500,12.12,12.12,12.10,12.10
12/23/2015,1600,12.12,12.12,12.08,12.10
12/23/2015,1700,12.11,12.14,12.09,12.13
12/23/2015,1800,12.12,12.13,12.09,12.09
12/23/2015,1900,12.09,12.11,12.07,12.08
12/23/2015,2000,12.08,12.10,12.07,12.10
12/23/2015,2015,12.14,12.17,12.11,12.12
12/24/2015,1300,12.14,12.14,12.13,12.13
12/24/2015,1500,12.14,12.14,12.14,12.14
12/24/2015,1600,12.14,12.16,12.13,12.13
12/24/2015,1700,12.13,12.14,12.10,12.11
12/24/2015,1800,12.10,12.13,12.09,12.10
12/24/2015,1900,12.09,12.10,12.06,12.06
12/24/2015,2000,12.06,12.06,12.06,12.06
12/28/2015,300,12.09,12.09,12.09,12.09
12/28/2015,600,12.16,12.31,12.16,12.19
12/28/2015,700,12.24,12.24,12.24,12.24
12/28/2015,800,12.21,12.21,12.21,12.21
12/28/2015,1200,12.21,12.22,12.21,12.21
12/28/2015,1300,12.21,12.21,12.21,12.21
12/28/2015,1400,12.21,12.21,12.21,12.21
12/28/2015,1500,12.19,12.19,12.19,12.19
12/28/2015,1600,12.19,12.30,12.19,12.29
12/28/2015,1700,12.26,12.28,12.20,12.21
12/28/2015,1800,12.20,12.21,12.18,12.18
12/28/2015,1900,12.18,12.20,12.18,12.20
12/28/2015,2000,12.19,12.26,12.17,12.22
12/28/2015,2015,12.27,12.32,12.27,12.32
12/29/2015,300,12.30,12.30,12.30,12.30
12/29/2015,600,12.28,12.28,12.28,12.28
12/29/2015,700,12.28,12.30,12.28,12.30
12/29/2015,1000,12.31,12.31,12.31,12.31
12/29/2015,1200,12.29,12.29,12.29,12.29
12/29/2015,1300,12.29,12.29,12.26,12.26
12/29/2015,1500,12.25,12.28,12.25,12.27
12/29/2015,1600,12.23,12.42,12.21,12.40
12/29/2015,1700,12.39,12.80,12.39,12.71
12/29/2015,1800,12.69,12.93,12.68,12.90
12/29/2015,1900,12.93,13.01,12.88,12.93
12/29/2015,2000,12.93,12.93,12.79,12.87
12/29/2015,2015,12.86,12.92,12.84,12.90
12/30/2015,300,12.90,12.90,12.83,12.83
12/30/2015,400,12.84,12.85,12.84,12.84
12/30/2015,500,12.84,12.84,12.84,12.84
12/30/2015,600,12.84,12.85,12.84,12.84
12/30/2015,700,12.84,12.90,12.84,12.90
12/30/2015,1000,12.90,12.90,12.90,12.90
12/30/2015,1100,12.88,12.88,12.87,12.87
12/30/2015,1400,12.87,12.87,12.87,12.87
12/30/2015,1500,12.87,12.88,12.87,12.87
12/30/2015,1600,12.88,12.93,12.87,12.89
12/30/2015,1700,12.89,12.92,12.82,12.85
12/30/2015,1800,12.87,12.88,12.83,12.86
12/30/2015,1900,12.86,12.93,12.86,12.89
12/30/2015,2000,12.89,12.89,12.73,12.73
12/30/2015,2015,12.82,12.82,12.78,12.78
12/31/2015,300,12.78,12.78,12.78,12.78
12/31/2015,800,12.78,12.78,12.78,12.78
12/31/2015,1100,12.78,12.78,12.78,12.78
12/31/2015,1200,12.74,12.74,12.74,12.74
12/31/2015,1300,12.73,12.82,12.73,12.82
12/31/2015,1400,12.74,12.74,12.74,12.74
12/31/2015,1500,12.68,12.71,12.65,12.71
12/31/2015,1600,12.67,12.71,12.66,12.71
12/31/2015,1700,12.74,12.82,12.74,12.82
12/31/2015,1800,12.82,12.84,12.76,12.76
12/31/2015,1900,12.80,12.82,12.78,12.81
12/31/2015,2000,12.81,12.83,12.81,12.83
12/31/2015,2015,12.83,12.83,12.79,12.80
01/04/2016,300,12.80,12.86,12.74,12.74
01/04/2016,400,12.74,12.74,12.71,12.71
01/04/2016,700,12.73,12.73,12.73,12.73
01/04/2016,1000,12.73,12.79,12.73,12.79
01/04/2016,1100,12.82,12.82,12.82,12.82
01/04/2016,1300,12.82,12.86,12.82,12.86
01/04/2016,1400,12.80,12.80,12.80,12.80
01/04/2016,1500,12.79,12.79,12.79,12.79
01/04/2016,1600,12.75,12.80,12.73,12.78
01/04/2016,1700,12.73,12.76,12.66,12.69
01/04/2016,1800,12.69,12.78,12.68,12.78
01/04/2016,1900,12.76,12.78,12.73,12.73
01/04/2016,2000,12.73,12.78,12.73,12.77
01/04/2016,2015,12.77,12.77,12.73,12.73
01/05/2016,300,12.72,12.72,12.66,12.66
01/05/2016,800,12.68,12.68,12.66,12.66
01/05/2016,900,12.66,12.68,12.66,12.68
01/05/2016,1000,12.68,12.68,12.68,12.68
01/05/2016,1200,12.66,12.66,12.66,12.66
01/05/2016,1300,12.69,12.69,12.69,12.69
01/05/2016,1500,12.66,12.66,12.66,12.66
01/05/2016,1600,12.66,12.73,12.65,12.73
01/05/2016,1700,12.74,12.96,12.74,12.91
01/05/2016,1800,12.89,12.91,12.83,12.84
01/05/2016,1900,12.83,12.83,12.79,12.83
01/05/2016,2000,12.82,12.91,12.80,12.90
01/05/2016,2015,12.90,12.91,12.88,12.88
01/06/2016,300,12.86,12.86,12.80,12.80
01/06/2016,500,12.82,12.82,12.82,12.82
01/06/2016,800,12.81,12.81,12.81,12.81
01/06/2016,1300,12.82,12.82,12.82,12.82
01/06/2016,1400,12.82,12.82,12.82,12.82
01/06/2016,1500,12.82,12.82,12.82,12.82
01/06/2016,1600,12.82,12.83,12.77,12.83
01/06/2016,1700,12.84,12.94,12.82,12.82
01/06/2016,1800,12.86,12.88,12.86,12.87
01/06/2016,1900,12.86,12.86,12.81,12.82
01/06/2016,2000,12.83,12.83,12.82,12.83
01/06/2016,2015,12.82,12.82,12.79,12.79
01/07/2016,300,12.79,12.80,12.70,12.80
01/07/2016,400,12.78,12.78,12.78,12.78
01/07/2016,500,12.80,12.80,12.79,12.79
01/07/2016,1000,12.79,12.79,12.79,12.79
01/07/2016,1100,12.79,12.79,12.76,12.79
01/07/2016,1400,12.73,12.73,12.71,12.71
01/07/2016,1500,12.74,12.74,12.71,12.71
01/07/2016,1600,12.71,12.78,12.54,12.70
01/07/2016,1700,12.71,12.76,12.63,12.76
01/07/2016,1800,12.76,12.78,12.76,12.78
01/07/2016,1900,12.76,12.77,12.62,12.62
01/07/2016,2000,12.64,12.67,12.60,12.67
01/07/2016,2015,12.67,12.67,12.57,12.61
01/08/2016,400,12.57,12.60,12.57,12.60
01/08/2016,500,12.57,12.57,12.54,12.54
01/08/2016,600,12.61,12.66,12.61,12.65
01/08/2016,800,12.66,12.66,12.63,12.63
01/08/2016,1000,12.66,12.67,12.66,12.67
01/08/2016,1200,12.63,12.63,12.63,12.63
01/08/2016,1300,12.63,12.65,12.63,12.65
01/08/2016,1500,12.65,12.65,12.65,12.65
01/08/2016,1600,12.65,12.73,12.63,12.73
01/08/2016,1700,12.76,12.83,12.73,12.79
01/08/2016,1800,12.79,12.84,12.78,12.79
01/08/2016,1900,12.77,12.82,12.77,12.82
01/08/2016,2000,12.80,12.84,12.76,12.81
01/08/2016,2015,12.80,12.84,12.80,12.82
01/11/2016,300,12.80,12.82,12.80,12.82
01/11/2016,500,12.80,12.80,12.80,12.80
01/11/2016,700,12.80,12.80,12.80,12.80
01/11/2016,1300,12.80,12.80,12.80,12.80
01/11/2016,1500,12.80,12.80,12.80,12.80
01/11/2016,1600,12.81,12.83,12.79,12.81
01/11/2016,1700,12.82,12.82,12.79,12.79
01/11/2016,1800,12.79,12.80,12.76,12.76
01/11/2016,1900,12.76,12.76,12.65,12.68
01/11/2016,2000,12.68,12.80,12.66,12.78
01/11/2016,2015,12.76,12.80,12.73,12.73
01/12/2016,300,12.74,12.74,12.73,12.74
01/12/2016,500,12.72,12.72,12.72,12.72
01/12/2016,800,12.72,12.72,12.72,12.72
01/12/2016,900,12.71,12.71,12.69,12.69
01/12/2016,1000,12.69,12.69,12.69,12.69
01/12/2016,1200,12.70,12.70,12.69,12.69
01/12/2016,1400,12.69,12.70,12.69,12.70
01/12/2016,1500,12.71,12.71,12.71,12.71
01/12/2016,1600,12.70,12.80,12.70,12.79
01/12/2016,1700,12.78,12.82,12.78,12.82
01/12/2016,1800,12.82,12.82,12.77,12.77
01/12/2016,1900,12.78,12.78,12.63,12.71
01/12/2016,2000,12.72,12.79,12.71,12.78
01/12/2016,2015,12.78,12.78,12.69,12.69
01/13/2016,1100,12.70,12.70,12.70,12.70
01/13/2016,1400,12.69,12.69,12.66,12.66
01/13/2016,1500,12.66,12.66,12.66,12.66
01/13/2016,1600,12.65,12.65,12.50,12.55
01/13/2016,1700,12.54,12.54,12.13,12.28
01/13/2016,1800,12.23,12.32,12.23,12.29
01/13/2016,1900,12.30,12.31,12.26,12.30
01/13/2016,2000,12.32,12.34,12.27,12.34
01/13/2016,2015,12.31,12.31,12.28,12.30
01/14/2016,300,12.28,12.32,12.28,12.32
01/14/2016,500,12.27,12.27,12.27,12.27
01/14/2016,600,12.26,12.26,12.26,12.26
01/14/2016,700,12.26,12.26,12.26,12.26
01/14/2016,800,12.26,12.27,12.26,12.27
01/14/2016,900,12.26,12.26,12.26,12.26
01/14/2016,1100,12.23,12.23,12.23,12.23
01/14/2016,1200,12.23,12.23,12.23,12.23
01/14/2016,1300,12.23,12.23,12.23,12.23
01/14/2016,1400,12.23,12.23,12.23,12.23
01/14/2016,1500,12.22,12.23,12.21,12.21
01/14/2016,1600,12.21,12.24,12.20,12.21
01/14/2016,1700,12.21,12.23,12.20,12.23
01/14/2016,1800,12.22,12.23,12.14,12.14
01/14/2016,1900,12.13,12.14,12.01,12.05
01/14/2016,2000,12.04,12.04,11.80,11.91
01/14/2016,2015,11.90,11.91,11.82,11.91
01/15/2016,300,11.86,11.96,11.86,11.96
01/15/2016,400,11.93,11.93,11.93,11.93
01/15/2016,500,11.93,11.93,11.90,11.90
01/15/2016,600,11.89,11.91,11.89,11.89
01/15/2016,700,11.89,11.89,11.89,11.89
01/15/2016,1000,11.89,11.89,11.86,11.86
01/15/2016,1100,11.86,11.86,11.85,11.85
01/15/2016,1200,11.85,11.85,11.85,11.85
01/15/2016,1300,11.85,11.85,11.74,11.77
01/15/2016,1400,11.79,11.85,11.78,11.78
01/15/2016,1500,11.82,11.82,11.78,11.78
01/15/2016,1600,11.78,11.81,11.74,11.79
01/15/2016,1700,11.79,11.81,11.70,11.81
01/15/2016,1800,11.81,11.81,11.73,11.74
01/15/2016,1900,11.73,11.73,11.70,11.72
01/15/2016,2000,11.73,11.73,11.65,11.66
01/15/2016,2015,11.66,11.70,11.63,11.70
01/19/2016,300,11.68,11.75,11.66,11.72
01/19/2016,400,11.75,11.75,11.75,11.75
01/19/2016,500,11.73,11.73,11.73,11.73
01/19/2016,600,11.73,11.73,11.73,11.73
01/19/2016,700,11.73,11.73,11.73,11.73
01/19/2016,900,11.73,11.73,11.73,11.73
01/19/2016,1100,11.73,11.73,11.73,11.73
01/19/2016,1200,11.73,11.73,11.73,11.73
01/19/2016,1300,11.73,11.82,11.73,11.82
01/19/2016,1400,11.82,11.82,11.80,11.80
01/19/2016,1500,11.78,11.78,11.76,11.76
01/19/2016,1600,11.78,11.79,11.76,11.76
01/19/2016,1700,11.76,11.78,11.73,11.75
01/19/2016,1800,11.78,11.78,11.71,11.71
01/19/2016,1900,11.71,11.84,11.71,11.82
01/19/2016,2000,11.81,11.89,11.79,11.84
01/19/2016,2015,11.84,11.87,11.81,11.85
01/20/2016,300,11.88,11.88,11.88,11.88
01/20/2016,400,11.82,11.82,11.81,11.81
01/20/2016,700,11.81,11.81,11.81,11.81
01/20/2016,1000,11.81,11.81,11.81,11.81
01/20/2016,1200,11.81,11.81,11.81,11.81
01/20/2016,1300,11.81,11.82,11.73,11.73
01/20/2016,1400,11.74,11.74,11.71,11.71
01/20/2016,1500,11.72,11.72,11.71,11.72
01/20/2016,1600,11.71,11.78,11.70,11.75
01/20/2016,1700,11.77,11.81,11.74,11.74
01/20/2016,1800,11.77,11.79,11.75,11.75
01/20/2016,1900,11.73,11.78,11.69,11.78
01/20/2016,2000,11.75,11.78,11.73,11.78
01/20/2016,2015,11.78,11.82,11.74,11.78
01/21/2016,400,11.82,11.82,11.82,11.82
01/21/2016,1000,11.82,11.82,11.82,11.82
01/21/2016,1200,11.82,11.82,11.82,11.82
01/21/2016,1500,11.82,11.82,11.82,11.82
01/21/2016,1600,11.82,11.82,11.72,11.74
01/21/2016,1700,11.76,11.82,11.76,11.82
01/21/2016,1800,11.82,11.85,11.80,11.80
01/21/2016,1900,11.79,11.90,11.79,11.82
01/21/2016,2000,11.85,11.88,11.78,11.78
01/21/2016,2015,11.83,11.98,11.83,11.94
01/22/2016,300,11.95,11.99,11.95,11.98
01/22/2016,400,11.96,11.98,11.96,11.98
01/22/2016,500,11.98,11.98,11.98,11.98
01/22/2016,600,11.98,11.98,11.98,11.98
01/22/2016,700,11.98,11.98,11.98,11.98
01/22/2016,800,11.98,11.98,11.98,11.98
01/22/2016,1100,11.92,11.92,11.89,11.89
01/22/2016,1200,11.91,11.91,11.90,11.90
01/22/2016,1400,11.95,11.95,11.95,11.95
01/22/2016,1500,11.95,11.96,11.95,11.96
01/22/2016,1600,11.93,12.07,11.87,12.00
01/22/2016,1700,12.05,12.05,12.03,12.03
01/22/2016,1800,12.02,12.04,11.79,11.84
01/22/2016,1900,11.86,11.96,11.85,11.89
01/22/2016,2000,11.90,11.90,11.87,11.87
01/22/2016,2015,11.93,11.94,11.90,11.94
01/25/2016,300,11.98,12.01,11.79,11.79
01/25/2016,400,11.95,11.95,11.95,11.95
01/25/2016,500,11.90,11.92,11.90,11.92
01/25/2016,600,11.94,11.94,11.90,11.94
01/25/2016,1300,11.87,11.87,11.84,11.84
01/25/2016,1400,11.92,11.92,11.92,11.92
01/25/2016,1500,11.90,11.90,11.90,11.90
01/25/2016,1600,11.88,11.91,11.84,11.91
01/25/2016,1700,11.91,11.91,11.84,11.84
01/25/2016,1800,11.88,11.88,11.85,11.86
01/25/2016,1900,11.85,11.86,11.84,11.84
01/25/2016,2000,11.87,11.97,11.87,11.94
01/25/2016,2015,11.96,11.98,11.96,11.98
01/26/2016,300,11.98,11.98,11.98,11.98
01/26/2016,400,11.98,11.98,11.95,11.98
01/26/2016,500,11.95,11.95,11.94,11.94
01/26/2016,800,11.94,11.94,11.94,11.94
01/26/2016,1000,11.94,11.94,11.94,11.94
01/26/2016,1100,11.94,11.94,11.94,11.94
01/26/2016,1200,11.94,11.94,11.94,11.94
01/26/2016,1400,11.94,11.94,11.93,11.93
01/26/2016,1500,11.93,11.93,11.93,11.93
01/26/2016,1600,11.93,12.02,11.90,11.99
01/26/2016,1700,11.99,12.01,11.98,12.01
01/26/2016,1800,11.98,12.05,11.92,11.94
01/26/2016,1900,11.94,11.98,11.94,11.98
01/26/2016,2000,11.96,12.04,11.96,11.96
01/26/2016,2015,12.02,12.07,12.02,12.06
01/27/2016,300,12.05,12.10,12.05,12.10
01/27/2016,400,12.09,12.10,12.09,12.10
01/27/2016,500,12.08,12.08,12.08,12.08
01/27/2016,1000,12.09,12.09,12.09,12.09
01/27/2016,1100,12.07,12.07,12.07,12.07
01/27/2016,1200,12.08,12.08,12.08,12.08
01/27/2016,1300,12.08,12.09,12.08,12.09
01/27/2016,1400,12.07,12.07,12.07,12.07
01/27/2016,1600,12.10,12.22,12.00,12.19
01/27/2016,1700,12.19,12.20,12.15,12.15
01/27/2016,1800,12.18,12.18,12.07,12.07
01/27/2016,1900,12.07,12.18,12.07,12.18
01/27/2016,2000,12.18,12.29,12.15,12.25
01/27/2016,2015,12.24,12.24,12.18,12.21
01/28/2016,300,12.21,12.21,12.21,12.21
01/28/2016,400,12.23,12.23,12.23,12.23
01/28/2016,500,12.22,12.22,12.22,12.22
01/28/2016,600,12.21,12.21,12.21,12.21
01/28/2016,700,12.23,12.23,12.23,12.23
01/28/2016,1000,12.21,12.21,12.21,12.21
01/28/2016,1100,12.22,12.23,12.22,12.22
01/28/2016,1300,12.21,12.21,12.21,12.21
01/28/2016,1500,12.18,12.21,12.17,12.21
01/28/2016,1600,12.21,12.28,12.14,12.27
01/28/2016,1700,12.26,12.46,12.26,12.37
01/28/2016,1800,12.38,12.39,12.36,12.37
01/28/2016,1900,12.37,12.37,12.29,12.32
01/28/2016,2000,12.32,12.35,12.26,12.26
01/28/2016,2015,12.28,12.32,12.27,12.31
01/29/2016,300,12.34,12.37,12.34,12.37
01/29/2016,500,12.34,12.37,12.32,12.32
01/29/2016,700,12.34,12.34,12.34,12.34
01/29/2016,800,12.32,12.32,12.32,12.32
01/29/2016,1200,12.30,12.30,12.30,12.30
01/29/2016,1500,12.30,12.30,12.23,12.23
01/29/2016,1600,12.25,12.32,12.15,12.22
01/29/2016,1700,12.23,12.27,12.19,12.24
01/29/2016,1800,12.27,12.32,12.27,12.31
01/29/2016,1900,12.31,12.32,12.29,12.30
01/29/2016,2000,12.29,12.29,12.24,12.26
01/29/2016,2015,12.31,12.37,12.24,12.32
02/01/2016,300,12.35,12.35,12.31,12.31
02/01/2016,500,12.29,12.29,12.29,12.29
02/01/2016,800,12.27,12.31,12.27,12.27
02/01/2016,1100,12.27,12.27,12.27,12.27
02/01/2016,1400,12.29,12.29,12.29,12.29
02/01/2016,1500,12.31,12.37,12.31,12.33
02/01/2016,1600,12.30,12.41,12.21,12.32
02/01/2016,1700,12.35,12.36,12.23,12.23
02/01/2016,1800,12.25,12.31,12.22,12.22
02/01/2016,1900,12.22,12.23,12.06,12.06
02/01/2016,2000,12.06,12.07,11.84,11.98
02/01/2016,2015,11.98,12.01,11.98,11.98
02/02/2016,300,12.03,12.03,12.01,12.02
02/02/2016,400,12.02,12.02,12.02,12.02
02/02/2016,1000,12.01,12.01,12.01,12.01
02/02/2016,1100,11.98,11.98,11.97,11.97
02/02/2016,1200,11.98,11.98,11.98,11.98
02/02/2016,1600,12.01,12.11,11.98,12.10
02/02/2016,1700,12.11,12.21,12.03,12.15
02/02/2016,1800,12.16,12.16,12.07,12.08
02/02/2016,1900,12.08,12.08,12.05,12.07
02/02/2016,2000,12.06,12.13,12.04,12.13
02/02/2016,2015,12.13,12.16,12.13,12.16
02/03/2016,300,12.10,12.10,12.10,12.10
02/03/2016,900,12.09,12.09,12.09,12.09
02/03/2016,1600,12.07,12.15,12.01,12.06
02/03/2016,1700,12.06,12.14,12.04,12.11
02/03/2016,1800,12.09,12.17,12.08,12.17
02/03/2016,1900,12.19,12.19,12.12,12.14
02/03/2016,2000,12.11,12.16,12.11,12.14
02/03/2016,2015,12.11,12.12,12.09,12.09
02/04/2016,300,12.16,12.18,12.13,12.13
02/04/2016,1100,12.12,12.12,12.12,12.12
02/04/2016,1300,12.12,12.12,12.12,12.12
02/04/2016,1500,12.13,12.16,12.13,12.13
02/04/2016,1600,12.16,12.20,12.07,12.12
02/04/2016,1700,12.09,12.10,12.07,12.09
02/04/2016,1800,12.09,12.09,11.96,12.04
02/04/2016,1900,12.05,12.11,12.04,12.07
02/04/2016,2000,12.05,12.07,12.03,12.03
02/04/2016,2015,12.03,12.05,12.00,12.04
02/05/2016,300,12.07,12.07,12.06,12.06
02/05/2016,500,12.08,12.08,12.08,12.08
02/05/2016,900,12.06,12.09,12.06,12.09
02/05/2016,1300,12.07,12.07,12.07,12.07
02/05/2016,1500,12.07,12.07,12.07,12.07
02/05/2016,1600,12.07,12.11,12.06,12.10
02/05/2016,1700,12.10,12.10,12.02,12.03
02/05/2016,1800,12.04,12.05,12.02,12.03
02/05/2016,1900,12.04,12.11,12.04,12.11
02/05/2016,2000,12.09,12.10,12.07,12.07
02/05/2016,2015,12.08,12.10,12.08,12.10
02/08/2016,1500,12.07,12.07,12.06,12.06
02/08/2016,1600,12.08,12.11,12.03,12.03
02/08/2016,1700,12.04,12.05,12.02,12.02
02/08/2016,1800,12.02,12.02,11.94,11.98
02/08/2016,1900,11.98,12.00,11.90,11.96
02/08/2016,2000,11.98,12.00,11.90,11.90
02/08/2016,2015,11.90,11.91,11.89,11.91
02/09/2016,300,11.76,11.84,11.76,11.84
02/09/2016,400,11.82,11.84,11.82,11.84
02/09/2016,600,11.83,11.85,11.83,11.85
02/09/2016,700,11.86,11.86,11.86,11.86
02/09/2016,800,11.86,11.88,11.86,11.88
02/09/2016,1000,11.88,11.88,11.88,11.88
02/09/2016,1300,11.85,11.85,11.85,11.85
02/09/2016,1400,11.87,11.88,11.87,11.88
02/09/2016,1500,11.86,11.86,11.83,11.83
02/09/2016,1600,11.86,11.91,11.84,11.85
02/09/2016,1700,11.87,11.88,11.80,11.83
02/09/2016,1800,11.81,11.87,11.81,11.87
02/09/2016,1900,11.85,11.90,11.85,11.85
02/09/2016,2000,11.82,11.82,11.65,11.71
02/09/2016,2015,11.72,11.78,11.70,11.78
02/10/2016,300,11.79,11.84,11.79,11.82
02/10/2016,400,11.76,11.77,11.75,11.76
02/10/2016,500,11.75,11.78,11.75,11.76
02/10/2016,900,11.74,11.74,11.74,11.74
02/10/2016,1000,11.76,11.76,11.76,11.76
02/10/2016,1100,11.76,11.76,11.76,11.76
02/10/2016,1200,11.77,11.77,11.73,11.77
02/10/2016,1300,11.78,11.78,11.77,11.77
02/10/2016,1500,11.77,11.77,11.77,11.77
02/10/2016,1600,11.78,11.90,11.78,11.82
02/10/2016,1700,11.82,11.84,11.80,11.84
02/10/2016,1800,11.84,11.87,11.82,11.84
02/10/2016,1900,11.84,12.03,11.84,11.97
02/10/2016,2000,11.97,12.09,11.97,12.06
02/10/2016,2015,12.06,12.11,12.06,12.11
02/11/2016,300,12.04,12.04,12.04,12.04
02/11/2016,400,12.04,12.04,12.03,12.03
02/11/2016,500,12.03,12.03,12.03,12.03
02/11/2016,900,12.05,12.07,12.03,12.07
02/11/2016,1000,12.06,12.06,12.06,12.06
02/11/2016,1100,12.06,12.07,12.06,12.07
02/11/2016,1200,12.07,12.07,12.07,12.07
02/11/2016,1300,12.05,12.07,12.05,12.07
02/11/2016,1400,12.04,12.04,12.04,12.04
02/11/2016,1600,12.03,12.03,11.97,11.97
02/11/2016,1700,11.97,12.00,11.93,11.98
02/11/2016,1800,11.94,12.01,11.94,11.96
02/11/2016,1900,11.93,11.97,11.91,11.97
02/11/2016,2000,11.97,12.02,11.94,11.98
02/11/2016,2015,12.03,12.07,11.97,11.97
02/12/2016,300,11.90,11.90,11.90,11.90
02/12/2016,500,11.91,12.03,11.91,12.03
02/12/2016,600,12.02,12.04,12.02,12.04
02/12/2016,1100,12.02,12.02,12.02,12.02
02/12/2016,1500,12.06,12.06,12.06,12.06
02/12/2016,1600,12.05,12.06,12.01,12.03
02/12/2016,1700,12.03,12.04,11.87,11.87
02/12/2016,1800,11.94,12.00,11.85,11.90
02/12/2016,1900,11.88,11.90,11.82,11.82
02/12/2016,2000,11.84,11.86,11.70,11.70
02/12/2016,2015,11.69,11.78,11.68,11.78
02/16/2016,300,11.73,11.86,11.71,11.86
02/16/2016,400,11.85,11.89,11.85,11.89
02/16/2016,500,11.81,11.81,11.81,11.81
02/16/2016,600,11.85,11.85,11.85,11.85
02/16/2016,700,11.82,11.82,11.82,11.82
02/16/2016,800,11.85,11.85,11.85,11.85
02/16/2016,1100,11.84,11.84,11.84,11.84
02/16/2016,1200,11.84,11.84,11.84,11.84
02/16/2016,1500,11.83,11.83,11.81,11.81
02/16/2016,1600,11.82,11.86,11.77,11.79
02/16/2016,1700,11.79,11.88,11.77,11.86
02/16/2016,1800,11.88,11.93,11.79,11.92
02/16/2016,1900,11.88,11.92,11.77,11.82
02/16/2016,2000,11.81,11.82,11.77,11.80
02/16/2016,2015,11.82,11.90,11.80,11.81
02/17/2016,300,11.81,11.81,11.81,11.81
02/17/2016,400,11.80,11.81,11.80,11.81
02/17/2016,1600,11.82,11.82,11.76,11.78
02/17/2016,1700,11.78,12.15,11.78,11.98
02/17/2016,1800,11.92,11.96,11.86,11.95
02/17/2016,1900,11.97,11.98,11.87,11.93
02/17/2016,2000,11.97,12.03,11.87,12.03
02/17/2016,2015,12.02,12.02,11.97,12.02
02/18/2016,300,12.01,12.04,12.01,12.04
02/18/2016,400,12.03,12.03,12.03,12.03
02/18/2016,600,12.03,12.03,12.03,12.03
02/18/2016,1100,12.03,12.03,11.98,11.98
02/18/2016,1200,11.98,11.98,11.98,11.98
02/18/2016,1300,11.98,11.98,11.98,11.98
02/18/2016,1500,11.94,11.97,11.94,11.97
02/18/2016,1600,11.90,11.90,11.90,11.90
02/18/2016,1700,11.95,11.95,11.93,11.95
02/18/2016,1800,11.94,11.94,11.85,11.88
02/18/2016,1900,11.88,11.90,11.86,11.86
02/18/2016,2000,11.88,11.88,11.82,11.87
02/18/2016,2015,11.83,11.87,11.83,11.87
02/19/2016,600,11.84,11.84,11.84,11.84
02/19/2016,1000,11.88,11.88,11.81,11.81
02/19/2016,1300,11.81,11.81,11.81,11.81
02/19/2016,1500,11.82,11.82,11.82,11.82
02/19/2016,1600,11.84,11.96,11.84,11.90
02/19/2016,1700,11.87,11.99,11.87,11.98
02/19/2016,1800,11.98,11.98,11.91,11.95
02/19/2016,1900,11.94,11.98,11.93,11.98
02/19/2016,2000,11.98,11.99,11.91,11.97
02/19/2016,2015,11.97,12.01,11.97,11.97
02/22/2016,300,11.98,11.98,11.90,11.90
02/22/2016,700,11.99,11.99,11.99,11.99
02/22/2016,1400,11.95,11.99,11.94,11.94
02/22/2016,1500,11.97,11.97,11.97,11.97
02/22/2016,1600,11.96,11.98,11.48,11.65
02/22/2016,1700,11.62,11.67,11.60,11.67
02/22/2016,1800,11.67,11.72,11.62,11.71
02/22/2016,1900,11.65,11.82,11.61,11.82
02/22/2016,2000,11.82,11.82,11.68,11.78
02/22/2016,2015,11.78,11.78,11.65,11.71
02/23/2016,300,11.75,11.78,11.75,11.78
02/23/2016,500,11.73,11.73,11.73,11.73
02/23/2016,600,11.73,11.73,11.73,11.73
02/23/2016,1100,11.73,11.73,11.73,11.73
02/23/2016,1200,11.70,11.71,11.66,11.66
02/23/2016,1400,11.65,11.65,11.65,11.65
02/23/2016,1500,11.64,11.64,11.62,11.62
02/23/2016,1600,11.66,11.69,11.63,11.63
02/23/2016,1700,11.65,11.70,11.60,11.66
02/23/2016,1800,11.63,11.63,11.58,11.61
02/23/2016,1900,11.60,11.69,11.51,11.66
02/23/2016,2000,11.57,11.59,11.54,11.59
02/23/2016,2015,11.56,11.60,11.56,11.58
02/24/2016,300,11.51,11.57,11.51,11.56
02/24/2016,600,11.51,11.51,11.49,11.49
02/24/2016,800,11.57,11.57,11.54,11.54
02/24/2016,900,11.54,11.55,11.54,11.55
02/24/2016,1000,11.54,11.54,11.53,11.53
02/24/2016,1300,11.53,11.53,11.51,11.51
02/24/2016,1400,11.48,11.48,11.48,11.48
02/24/2016,1600,11.54,11.58,11.43,11.56
02/24/2016,1700,11.51,11.60,11.47,11.60
02/24/2016,1800,11.65,11.65,11.52,11.63
02/24/2016,1900,11.61,11.63,11.55,11.62
02/24/2016,2000,11.65,11.69,11.64,11.64
02/24/2016,2015,11.57,11.65,11.56,11.65
02/25/2016,300,11.63,11.63,11.63,11.63
02/25/2016,400,11.59,11.59,11.51,11.51
02/25/2016,500,11.59,11.59,11.53,11.53
02/25/2016,600,11.59,11.59,11.59,11.59
02/25/2016,1400,11.57,11.57,11.54,11.54
02/25/2016,1500,11.54,11.65,11.53,11.59
02/25/2016,1600,11.62,11.63,11.53,11.53
02/25/2016,1700,11.51,11.54,11.44,11.46
02/25/2016,1800,11.46,11.54,11.46,11.49
02/25/2016,1900,11.49,11.53,11.47,11.47
02/25/2016,2000,11.46,11.48,11.43,11.44
02/25/2016,2015,11.45,11.47,11.39,11.39
02/26/2016,300,11.41,11.44,11.37,11.37
02/26/2016,500,11.43,11.43,11.38,11.38
02/26/2016,1000,11.40,11.40,11.40,11.40
02/26/2016,1200,11.40,11.41,11.40,11.41
02/26/2016,1300,11.41,11.45,11.41,11.44
02/26/2016,1400,11.40,11.44,11.40,11.41
02/26/2016,1500,11.41,11.41,11.40,11.41
02/26/2016,1600,11.41,11.41,11.28,11.30
02/26/2016,1700,11.28,11.29,11.15,11.20
02/26/2016,1800,11.18,11.33,11.13,11.31
02/26/2016,1900,11.29,11.39,11.27,11.35
02/26/2016,2000,11.31,11.32,11.20,11.22
02/26/2016,2015,11.23,11.41,11.22,11.38
02/29/2016,300,11.38,11.40,11.20,11.40
02/29/2016,400,11.38,11.39,11.30,11.30
02/29/2016,600,11.30,11.30,11.30,11.30
02/29/2016,700,11.37,11.37,11.37,11.37
02/29/2016,1000,11.37,11.37,11.37,11.37
02/29/2016,1400,11.33,11.33,11.30,11.31
02/29/2016,1500,11.36,11.37,11.36,11.37
02/29/2016,1600,11.35,11.35,11.29,11.31
02/29/2016,1700,11.31,11.35,11.26,11.27
02/29/2016,1800,11.30,11.39,11.30,11.39
02/29/2016,1900,11.38,11.38,11.32,11.32
02/29/2016,2000,11.34,11.44,11.34,11.41
02/29/2016,2015,11.43,11.49,11.41,11.49
03/01/2016,300,11.48,11.48,11.48,11.48
03/01/2016,500,11.44,11.44,11.44,11.44
03/01/2016,800,11.43,11.43,11.40,11.40
03/01/2016,1100,11.43,11.43,11.43,11.43
03/01/2016,1600,11.38,11.43,11.34,11.34
03/01/2016,1700,11.34,11.37,11.32,11.32
03/01/2016,1800,11.31,11.48,11.31,11.31
03/01/2016,1900,11.31,11.31,11.26,11.26
03/01/2016,2000,11.27,11.31,11.27,11.27
03/01/2016,2015,11.29,11.39,11.29,11.35
03/02/2016,300,11.35,11.47,11.35,11.39
03/02/2016,600,11.42,11.43,11.42,11.43
03/02/2016,800,11.44,11.45,11.44,11.45
03/02/2016,1100,11.45,11.45,11.45,11.45
03/02/2016,1300,11.45,11.45,11.45,11.45
03/02/2016,1500,11.45,11.47,11.44,11.44
03/02/2016,1600,11.42,11.42,11.35,11.35
03/02/2016,1700,11.32,11.38,11.32,11.35
03/02/2016,1800,11.35,11.43,11.35,11.37
03/02/2016,1900,11.36,11.40,11.34,11.35
03/02/2016,2000,11.36,11.37,11.33,11.34
03/02/2016,2015,11.32,11.32,11.20,11.20
03/03/2016,300,11.24,11.34,11.23,11.34
03/03/2016,1100,11.27,11.27,11.27,11.27
03/03/2016,1400,11.25,11.31,11.25,11.26
03/03/2016,1500,11.32,11.34,11.32,11.34
03/03/2016,1600,11.28,11.28,11.14,11.19
03/03/2016,1700,11.18,11.22,11.18,11.22
03/03/2016,1800,11.18,11.19,11.18,11.18
03/03/2016,1900,11.18,11.21,11.18,11.21
03/03/2016,2000,11.22,11.23,11.20,11.20
03/03/2016,2015,11.18,11.22,11.18,11.22
03/04/2016,500,11.26,11.27,11.24,11.24
03/04/2016,1100,11.23,11.23,11.23,11.23
03/04/2016,1400,11.22,11.22,11.22,11.22
03/04/2016,1500,11.22,11.24,11.22,11.24
03/04/2016,1600,11.29,11.30,11.24,11.24
03/04/2016,1700,11.27,11.27,11.20,11.21
03/04/2016,1800,11.22,11.22,11.18,11.19
03/04/2016,1900,11.19,11.23,11.18,11.18
03/04/2016,2000,11.19,11.27,11.19,11.25
03/04/2016,2015,11.25,11.25,11.19,11.20
03/07/2016,300,11.27,11.65,11.23,11.38
03/07/2016,400,11.36,11.40,11.36,11.40
03/07/2016,600,11.40,11.41,11.40,11.41
03/07/2016,700,11.39,11.39,11.39,11.39
03/07/2016,900,11.41,11.42,11.39,11.42
03/07/2016,1000,11.40,11.40,11.40,11.40
03/07/2016,1100,11.39,11.40,11.39,11.40
03/07/2016,1200,11.43,11.43,11.43,11.43
03/07/2016,1400,11.42,11.43,11.41,11.41
03/07/2016,1500,11.41,11.41,11.41,11.41
03/07/2016,1600,11.43,11.43,11.34,11.36
03/07/2016,1700,11.35,11.37,11.25,11.28
03/07/2016,1800,11.32,11.35,11.28,11.31
03/07/2016,1900,11.28,11.40,11.28,11.33
03/07/2016,2000,11.33,11.39,11.33,11.35
03/07/2016,2015,11.35,11.40,11.35,11.40
03/08/2016,300,11.32,11.36,11.32,11.36
03/08/2016,400,11.37,11.37,11.37,11.37
03/08/2016,500,11.37,11.37,11.37,11.37
03/08/2016,600,11.39,11.39,11.39,11.39
03/08/2016,800,11.39,11.39,11.38,11.38
03/08/2016,900,11.40,11.40,11.40,11.40
03/08/2016,1000,11.40,11.40,11.40,11.40
03/08/2016,1100,11.41,11.41,11.41,11.41
03/08/2016,1200,11.39,11.39,11.39,11.39
03/08/2016,1300,11.41,11.41,11.41,11.41
03/08/2016,1400,11.43,11.43,11.43,11.43
03/08/2016,1500,11.40,11.40,11.40,11.40
03/08/2016,1600,11.40,11.40,11.26,11.26
03/08/2016,1700,11.27,11.32,11.23,11.24
03/08/2016,1800,11.23,11.37,11.23,11.37
03/08/2016,1900,11.37,11.38,11.24,11.24
03/08/2016,2000,11.24,11.26,11.20,11.24
03/08/2016,2015,11.24,11.29,11.18,11.22
03/09/2016,300,11.23,11.24,11.20,11.24
03/09/2016,500,11.23,11.26,11.23,11.23
03/09/2016,600,11.23,11.27,11.23,11.26
03/09/2016,900,11.28,11.28,11.26,11.26
03/09/2016,1000,11.26,11.26,11.24,11.24
03/09/2016,1100,11.23,11.28,11.23,11.28
03/09/2016,1600,11.22,11.23,11.21,11.23
03/09/2016,1700,11.21,11.24,11.16,11.23
03/09/2016,1800,11.23,11.24,11.19,11.22
03/09/2016,1900,11.19,11.19,11.03,11.15
03/09/2016,2000,11.12,11.17,10.99,11.12
03/09/2016,2015,11.14,11.15,11.07,11.11
03/10/2016,300,11.09,11.09,11.03,11.03
03/10/2016,400,11.12,11.12,11.12,11.12
03/10/2016,500,11.04,11.04,11.03,11.03
03/10/2016,700,11.05,11.05,11.05,11.05
03/10/2016,900,11.05,11.05,11.05,11.05
03/10/2016,1000,11.05,11.07,11.04,11.07
03/10/2016,1200,11.04,11.04,11.04,11.04
03/10/2016,1400,11.04,11.04,11.04,11.04
03/10/2016,1500,11.06,11.25,11.06,11.24
03/10/2016,1600,11.20,11.20,11.11,11.11
03/10/2016,1700,11.11,11.11,11.02,11.03
03/10/2016,1800,11.06,11.06,11.02,11.06
03/10/2016,1900,11.04,11.05,10.98,11.03
03/10/2016,2000,11.01,11.01,10.90,10.99
03/10/2016,2015,10.99,11.07,10.98,11.04
03/11/2016,300,10.98,11.14,10.98,11.10
03/11/2016,400,11.14,11.16,11.14,11.16
03/11/2016,500,11.10,11.10,11.10,11.10
03/11/2016,600,11.07,11.07,11.07,11.07
03/11/2016,700,11.11,11.12,11.11,11.12
03/11/2016,800,11.12,11.12,11.12,11.12
03/11/2016,1100,11.12,11.16,11.11,11.16
03/11/2016,1300,11.14,11.14,11.12,11.12
03/11/2016,1500,11.12,11.12,11.12,11.12
03/11/2016,1600,11.04,11.12,10.98,11.06
03/11/2016,1700,11.07,11.11,11.05,11.05
03/11/2016,1800,11.11,11.12,11.04,11.05
03/11/2016,1900,11.07,11.14,11.04,11.05
03/11/2016,2000,11.10,11.12,11.05,11.05
03/11/2016,2015,11.05,11.05,10.98,11.01
03/14/2016,300,11.08,11.18,11.04,11.18
03/14/2016,400,11.18,11.18,11.11,11.11
03/14/2016,600,11.16,11.20,11.16,11.19
03/14/2016,700,11.19,11.19,11.19,11.19
03/14/2016,800,11.16,11.16,11.14,11.14
03/14/2016,1100,11.15,11.15,11.14,11.14
03/14/2016,1300,11.14,11.14,11.14,11.14
03/14/2016,1400,11.15,11.16,11.15,11.16
03/14/2016,1500,11.16,11.19,11.16,11.17
03/14/2016,1600,11.19,11.23,11.12,11.16
03/14/2016,1700,11.16,11.21,11.11,11.12
03/14/2016,1800,11.12,11.15,11.08,11.11
03/14/2016,1900,11.08,11.10,11.04,11.05
03/14/2016,2000,11.05,11.10,11.04,11.10
03/14/2016,2015,11.10,11.15,11.10,11.15
03/15/2016,300,11.14,11.15,11.11,11.15
03/15/2016,400,11.13,11.15,11.12,11.15
03/15/2016,700,11.13,11.13,11.13,11.13
03/15/2016,1000,11.15,11.15,11.15,11.15
03/15/2016,1100,11.15,11.18,11.15,11.18
03/15/2016,1200,11.18,11.19,11.18,11.19
03/15/2016,1300,11.19,11.19,11.15,11.16
03/15/2016,1400,11.16,11.16,11.16,11.16
03/15/2016,1500,11.15,11.15,11.15,11.15
03/15/2016,1600,11.16,11.16,11.07,11.10
03/15/2016,1700,11.08,11.13,11.02,11.04
03/15/2016,1800,11.05,11.10,11.04,11.05
03/15/2016,1900,11.04,11.07,11.01,11.01
03/15/2016,2000,11.02,11.05,10.99,11.02
03/15/2016,2015,11.04,11.07,10.99,11.07
03/16/2016,300,10.99,10.99,10.90,10.90
03/16/2016,400,10.96,10.96,10.96,10.96
03/16/2016,500,10.99,10.99,10.97,10.97
03/16/2016,600,10.99,11.01,10.99,11.01
03/16/2016,700,11.02,11.05,11.02,11.05
03/16/2016,1000,11.05,11.05,11.05,11.05
03/16/2016,1400,11.02,11.02,11.02,11.02
03/16/2016,1500,11.05,11.05,11.03,11.03
03/16/2016,1600,11.05,11.06,11.01,11.03
03/16/2016,1700,11.03,11.06,11.02,11.06
03/16/2016,1800,11.05,11.06,11.05,11.05
03/16/2016,1900,11.06,11.13,11.06,11.08
03/16/2016,2000,11.10,11.16,11.10,11.15
03/16/2016,2015,11.15,11.21,11.12,11.21
03/17/2016,300,11.17,11.20,11.17,11.20
03/17/2016,400,11.20,11.23,11.20,11.23
03/17/2016,500,11.23,11.23,11.22,11.22
03/17/2016,700,11.20,11.20,11.20,11.20
03/17/2016,800,11.20,11.20,11.20,11.20
03/17/2016,900,11.20,11.20,11.20,11.20
03/17/2016,1000,11.23,11.23,11.23,11.23
03/17/2016,1100,11.22,11.22,11.20,11.20
03/17/2016,1200,11.20,11.22,11.20,11.22
03/17/2016,1300,11.23,11.23,11.17,11.17
03/17/2016,1400,11.18,11.23,11.18,11.21
03/17/2016,1500,11.23,11.32,11.23,11.31
03/17/2016,1600,11.31,11.38,11.29,11.35
03/17/2016,1700,11.35,11.39,11.29,11.33
03/17/2016,1800,11.33,11.36,11.23,11.23
03/17/2016,1900,11.23,11.31,11.21,11.28
03/17/2016,2000,11.29,11.32,11.28,11.28
03/17/2016,2015,11.28,11.28,11.23,11.24
03/18/2016,400,11.30,11.30,11.30,11.30
03/18/2016,500,11.30,11.30,11.30,11.30
03/18/2016,1100,11.29,11.29,11.25,11.25
03/18/2016,1300,11.28,11.29,11.28,11.29
03/18/2016,1500,11.26,11.26,11.26,11.26
03/18/2016,1600,11.28,11.28,11.21,11.22
03/18/2016,1700,11.22,11.23,11.21,11.21
03/18/2016,1800,11.21,11.21,11.11,11.13
03/18/2016,1900,11.18,11.21,11.11,11.11
03/18/2016,2000,11.13,11.15,11.11,11.15
03/18/2016,2015,11.15,11.18,11.14,11.17
03/21/2016,300,11.15,11.19,11.15,11.19
03/21/2016,400,11.19,11.19,11.19,11.19
03/21/2016,600,11.20,11.20,11.20,11.20
03/21/2016,700,11.19,11.19,11.19,11.19
03/21/2016,1100,11.19,11.19,11.19,11.19
03/21/2016,1200,11.18,11.18,11.16,11.16
03/21/2016,1300,11.15,11.15,11.15,11.15
03/21/2016,1400,11.15,11.15,11.15,11.15
03/21/2016,1500,11.18,11.18,11.18,11.18
03/21/2016,1600,11.19,11.19,11.16,11.16
03/21/2016,1700,11.18,11.22,11.18,11.20
03/21/2016,1800,11.20,11.20,11.12,11.14
03/21/2016,1900,11.14,11.16,11.06,11.07
03/21/2016,2000,11.09,11.15,11.09,11.13
03/21/2016,2015,11.13,11.13,11.06,11.06
03/22/2016,300,11.05,11.05,10.98,10.99
03/22/2016,400,11.02,11.02,11.02,11.02
03/22/2016,600,11.05,11.05,11.05,11.05
03/22/2016,700,11.05,11.05,11.05,11.05
03/22/2016,1000,11.04,11.07,11.02,11.05
03/22/2016,1100,11.05,11.07,11.05,11.07
03/22/2016,1200,11.05,11.05,11.05,11.05
03/22/2016,1500,11.05,11.05,11.05,11.05
03/22/2016,1600,11.04,11.12,11.03,11.12
03/22/2016,1700,11.10,11.10,11.07,11.07
03/22/2016,1800,11.08,11.08,11.07,11.07
03/22/2016,1900,11.07,11.07,10.97,11.01
03/22/2016,2000,11.01,11.06,10.96,11.03
03/22/2016,2015,11.07,11.13,11.05,11.05
03/23/2016,300,11.11,11.13,11.11,11.13
03/23/2016,500,11.13,11.14,11.13,11.14
03/23/2016,600,11.13,11.13,11.13,11.13
03/23/2016,800,11.12,11.12,11.12,11.12
03/23/2016,1000,11.13,11.13,11.13,11.13
03/23/2016,1100,11.11,11.11,11.11,11.11
03/23/2016,1200,11.07,11.07,11.06,11.06
03/23/2016,1400,11.03,11.05,11.03,11.05
03/23/2016,1500,11.07,11.07,11.07,11.07
03/23/2016,1600,11.07,11.07,10.99,11.04
03/23/2016,1700,11.06,11.06,11.01,11.01
03/23/2016,1800,11.04,11.06,10.97,10.99
03/23/2016,1900,10.99,11.02,10.99,10.99
03/23/2016,2000,11.01,11.01,10.97,10.97
03/23/2016,2015,10.97,11.03,10.97,10.99
03/24/2016,300,10.98,10.98,10.98,10.98
03/24/2016,600,11.01,11.01,11.01,11.01
03/24/2016,800,11.01,11.01,11.01,11.01
03/24/2016,1100,11.02,11.02,11.02,11.02
03/24/2016,1400,11.00,11.00,10.98,10.98
03/24/2016,1500,10.98,10.98,10.97,10.97
03/24/2016,1600,10.97,10.97,10.93,10.93
03/24/2016,1700,10.94,10.94,10.82,10.85
03/24/2016,1800,10.87,10.94,10.87,10.87
03/24/2016,1900,10.87,10.91,10.85,10.88
03/24/2016,2000,10.91,10.93,10.85,10.86
03/24/2016,2015,10.90,10.99,10.90,10.96
03/28/2016,300,10.96,10.96,10.89,10.89
03/28/2016,400,10.95,10.98,10.95,10.98
03/28/2016,500,10.94,10.94,10.94,10.94
03/28/2016,600,10.98,10.98,10.95,10.95
03/28/2016,1400,10.97,10.97,10.94,10.94
03/28/2016,1600,10.93,10.96,10.93,10.93
03/28/2016,1700,10.94,10.97,10.94,10.97
03/28/2016,1800,10.95,10.95,10.94,10.94
03/28/2016,1900,10.94,10.94,10.90,10.94
03/28/2016,2000,10.94,10.94,10.87,10.88
03/28/2016,2015,10.88,10.90,10.86,10.88
03/29/2016,300,10.88,10.90,10.88,10.90
03/29/2016,400,10.92,10.93,10.92,10.93
03/29/2016,500,10.90,10.90,10.90,10.90
03/29/2016,700,10.91,10.91,10.91,10.91
03/29/2016,1000,10.89,10.89,10.88,10.88
03/29/2016,1100,10.88,10.88,10.88,10.88
03/29/2016,1200,10.88,10.88,10.87,10.87
03/29/2016,1400,10.87,10.89,10.87,10.89
03/29/2016,1500,10.88,10.88,10.88,10.88
03/29/2016,1600,10.90,10.92,10.90,10.90
03/29/2016,1700,10.90,10.90,10.85,10.89
03/29/2016,1800,10.87,10.87,10.85,10.86
03/29/2016,1900,10.86,10.86,10.79,10.79
03/29/2016,2000,10.79,10.79,10.73,10.76
03/29/2016,2015,10.76,10.82,10.73,10.80
03/30/2016,300,10.80,10.87,10.80,10.86
03/30/2016,400,10.78,10.81,10.78,10.79
03/30/2016,900,10.79,10.79,10.79,10.79
03/30/2016,1000,10.79,10.79,10.79,10.79
03/30/2016,1100,10.82,10.82,10.82,10.82
03/30/2016,1500,10.82,10.82,10.82,10.82
03/30/2016,1600,10.80,10.85,10.78,10.81
03/30/2016,1700,10.80,10.80,10.60,10.60
03/30/2016,1800,10.60,10.72,10.60,10.71
03/30/2016,1900,10.71,10.71,10.65,10.67
03/30/2016,2000,10.66,10.68,10.64,10.66
03/30/2016,2015,10.68,10.75,10.66,10.74
03/31/2016,300,10.76,10.76,10.74,10.74
03/31/2016,400,10.73,10.73,10.73,10.73
03/31/2016,500,10.79,10.80,10.79,10.80
03/31/2016,600,10.76,10.76,10.63,10.63
03/31/2016,1100,10.67,10.67,10.66,10.67
03/31/2016,1200,10.70,10.71,10.70,10.70
03/31/2016,1400,10.71,10.71,10.66,10.68
03/31/2016,1500,10.70,10.70,10.70,10.70
03/31/2016,1600,10.69,10.93,10.66,10.86
03/31/2016,1700,10.82,10.85,10.81,10.83
03/31/2016,1800,10.82,10.85,10.76,10.78
03/31/2016,1900,10.77,10.80,10.21,10.23
03/31/2016,2000,10.23,10.34,10.12,10.32
03/31/2016,2015,10.32,10.39,10.32,10.39
04/01/2016,300,10.28,10.39,10.22,10.39
04/01/2016,400,10.38,10.39,10.36,10.36
04/01/2016,500,10.37,10.37,10.37,10.37
04/01/2016,600,10.33,10.33,10.29,10.29
04/01/2016,700,10.31,10.31,10.31,10.31
04/01/2016,800,10.35,10.35,10.35,10.35
04/01/2016,900,10.31,10.32,10.31,10.32
04/01/2016,1100,10.31,10.37,10.31,10.37
04/01/2016,1200,10.37,10.37,10.37,10.37
04/01/2016,1300,10.35,10.39,10.35,10.39
04/01/2016,1400,10.37,10.37,10.37,10.37
04/01/2016,1500,10.35,10.35,10.26,10.26
04/01/2016,1600,10.27,10.32,10.27,10.31
04/01/2016,1700,10.31,10.32,10.22,10.32
04/01/2016,1800,10.31,10.34,10.27,10.30
04/01/2016,1900,10.31,10.45,10.31,10.40
04/01/2016,2000,10.40,10.46,10.38,10.38
04/01/2016,2015,10.39,10.48,10.39,10.45
04/04/2016,300,10.49,10.54,10.47,10.54
04/04/2016,400,10.51,10.51,10.51,10.51
04/04/2016,600,10.51,10.53,10.51,10.53
04/04/2016,800,10.53,10.53,10.49,10.49
04/04/2016,1000,10.49,10.49,10.49,10.49
04/04/2016,1100,10.49,10.53,10.49,10.53
04/04/2016,1400,10.52,10.53,10.52,10.53
04/04/2016,1500,10.51,10.51,10.51,10.51
04/04/2016,1600,10.51,10.55,10.43,10.44
04/04/2016,1700,10.45,10.52,10.41,10.52
04/04/2016,1800,10.52,10.54,10.46,10.51
04/04/2016,1900,10.53,10.53,10.49,10.49
04/04/2016,2000,10.49,10.55,10.49,10.53
04/04/2016,2015,10.53,10.53,10.47,10.48
04/05/2016,500,10.45,10.45,10.45,10.45
04/05/2016,900,10.45,10.45,10.45,10.45
04/05/2016,1000,10.45,10.45,10.41,10.41
04/05/2016,1100,10.41,10.41,10.41,10.41
04/05/2016,1200,10.39,10.40,10.37,10.40
04/05/2016,1400,10.41,10.41,10.38,10.38
04/05/2016,1500,10.38,10.48,10.38,10.48
04/05/2016,1600,10.49,10.52,10.48,10.49
04/05/2016,1700,10.49,10.49,10.48,10.49
04/05/2016,1800,10.49,10.49,10.45,10.47
04/05/2016,1900,10.47,10.48,10.47,10.48
04/05/2016,2000,10.48,10.53,10.48,10.53
04/05/2016,2015,10.53,10.53,10.48,10.48
04/06/2016,300,10.52,10.52,10.52,10.52
04/06/2016,400,10.53,10.54,10.48,10.54
04/06/2016,500,10.51,10.51,10.51,10.51
04/06/2016,700,10.51,10.51,10.51,10.51
04/06/2016,1000,10.48,10.48,10.48,10.48
04/06/2016,1100,10.46,10.46,10.46,10.46
04/06/2016,1500,10.50,10.51,10.50,10.51
04/06/2016,1600,10.49,10.51,10.44,10.44
04/06/2016,1700,10.44,10.47,10.43,10.46
04/06/2016,1800,10.46,10.48,10.43,10.48
04/06/2016,1900,10.46,10.48,10.44,10.45
04/06/2016,2000,10.45,10.46,10.43,10.44
04/06/2016,2015,10.44,10.46,10.43,10.43
04/07/2016,300,10.45,10.46,10.45,10.46
04/07/2016,400,10.47,10.47,10.47,10.47
04/07/2016,800,10.46,10.46,10.46,10.46
04/07/2016,900,10.46,10.46,10.46,10.46
04/07/2016,1000,10.46,10.47,10.46,10.47
04/07/2016,1300,10.48,10.48,10.48,10.48
04/07/2016,1600,10.48,10.54,10.48,10.51
04/07/2016,1700,10.49,10.51,10.47,10.49
04/07/2016,1800,10.48,10.55,10.47,10.52
04/07/2016,1900,10.52,10.54,10.48,10.51
04/07/2016,2000,10.53,10.55,10.52,10.52
04/07/2016,2015,10.53,10.55,10.53,10.55
04/08/2016,300,10.54,10.54,10.54,10.54
04/08/2016,1100,10.53,10.53,10.53,10.53
04/08/2016,1300,10.54,10.57,10.54,10.56
04/08/2016,1400,10.57,10.59,10.55,10.58
04/08/2016,1500,10.57,10.57,10.57,10.57
04/08/2016,1600,10.55,10.59,10.54,10.59
04/08/2016,1700,10.59,10.63,10.57,10.61
04/08/2016,1800,10.59,10.63,10.57,10.62
04/08/2016,1900,10.60,10.66,10.56,10.63
04/08/2016,2000,10.62,10.65,10.60,10.63
04/08/2016,2015,10.65,10.66,10.63,10.65
04/11/2016,300,10.63,10.65,10.63,10.65
04/11/2016,400,10.65,10.66,10.65,10.65
04/11/2016,600,10.65,10.65,10.65,10.65
04/11/2016,700,10.65,10.65,10.65,10.65
04/11/2016,800,10.65,10.65,10.56,10.56
04/11/2016,900,10.57,10.57,10.57,10.57
04/11/2016,1000,10.57,10.57,10.57,10.57
04/11/2016,1300,10.61,10.61,10.56,10.56
04/11/2016,1400,10.61,10.62,10.61,10.62
04/11/2016,1500,10.62,10.63,10.62,10.63
04/11/2016,1600,10.64,10.65,10.57,10.59
04/11/2016,1700,10.59,10.73,10.59,10.67
04/11/2016,1800,10.68,10.68,10.59,10.59
04/11/2016,1900,10.59,10.68,10.56,10.57
04/11/2016,2000,10.57,10.63,10.55,10.55
04/11/2016,2015,10.55,10.55,10.53,10.55
04/12/2016,300,10.55,10.55,10.54,10.54
04/12/2016,400,10.54,10.54,10.54,10.54
04/12/2016,900,10.59,10.60,10.59,10.60
04/12/2016,1200,10.64,10.64,10.64,10.64
04/12/2016,1300,10.64,10.66,10.64,10.66
04/12/2016,1400,10.67,10.70,10.67,10.70
04/12/2016,1500,10.67,10.67,10.65,10.65
04/12/2016,1600,10.64,10.64,10.58,10.61
04/12/2016,1700,10.62,10.63,10.59,10.63
04/12/2016,1800,10.63,10.63,10.56,10.60
04/12/2016,1900,10.55,10.58,10.53,10.55
04/12/2016,2000,10.54,10.54,10.45,10.46
04/12/2016,2015,10.47,10.49,10.46,10.49
04/13/2016,300,10.46,10.46,10.46,10.46
04/13/2016,400,10.46,10.46,10.46,10.46
04/13/2016,800,10.46,10.46,10.46,10.46
04/13/2016,900,10.49,10.51,10.49,10.51
04/13/2016,1100,10.53,10.53,10.53,10.53
04/13/2016,1200,10.54,10.55,10.54,10.55
04/13/2016,1300,10.54,10.56,10.54,10.56
04/13/2016,1400,10.56,10.56,10.55,10.55
04/13/2016,1500,10.56,10.56,10.52,10.56
04/13/2016,1600,10.56,10.60,10.55,10.55
04/13/2016,1700,10.58,10.61,10.48,10.48
04/13/2016,1800,10.52,10.54,10.52,10.53
04/13/2016,1900,10.53,10.55,10.52,10.55
04/13/2016,2000,10.56,10.59,10.56,10.58
04/13/2016,2015,10.58,10.59,10.56,10.59
04/14/2016,300,10.60,10.63,10.59,10.59
04/14/2016,400,10.63,10.63,10.63,10.63
04/14/2016,700,10.59,10.62,10.59,10.62
04/14/2016,1000,10.62,10.62,10.59,10.59
04/14/2016,1100,10.59,10.59,10.59,10.59
04/14/2016,1200,10.59,10.60,10.59,10.60
04/14/2016,1400,10.60,10.60,10.60,10.60
04/14/2016,1500,10.57,10.60,10.54,10.54
04/14/2016,1600,10.58,10.84,10.52,10.84
04/14/2016,1700,10.85,10.97,10.77,10.84
04/14/2016,1800,10.89,10.91,10.84,10.85
04/14/2016,1900,10.85,10.94,10.83,10.87
04/14/2016,2000,10.90,10.92,10.88,10.89
04/14/2016,2015,10.89,10.93,10.88,10.90
04/15/2016,300,10.94,10.99,10.90,10.98
04/15/2016,400,10.96,10.97,10.94,10.94
04/15/2016,500,10.95,10.97,10.94,10.94
04/15/2016,600,10.94,10.94,10.94,10.94
04/15/2016,800,10.94,10.95,10.94,10.95
04/15/2016,900,10.93,10.93,10.93,10.93
04/15/2016,1100,10.95,10.95,10.95,10.95
04/15/2016,1200,10.94,10.94,10.94,10.94
04/15/2016,1300,10.95,10.95,10.94,10.94
04/15/2016,1500,10.93,10.93,10.93,10.93
04/15/2016,1600,10.91,10.95,10.88,10.95
04/15/2016,1700,10.94,11.15,10.94,11.03
04/15/2016,1800,11.07,11.12,11.07,11.07
04/15/2016,1900,11.07,11.10,11.02,11.02
04/15/2016,2000,10.99,11.02,10.96,11.02
04/15/2016,2015,11.02,11.04,11.01,11.01
04/18/2016,300,10.86,10.86,10.75,10.83
04/18/2016,400,10.80,10.95,10.80,10.95
04/18/2016,500,10.90,10.90,10.87,10.87
04/18/2016,800,10.93,10.93,10.89,10.89
04/18/2016,1000,10.93,10.99,10.93,10.99
04/18/2016,1200,10.93,10.97,10.93,10.97
04/18/2016,1300,10.92,10.97,10.92,10.97
04/18/2016,1400,10.97,10.97,10.97,10.97
04/18/2016,1500,10.90,10.90,10.90,10.90
04/18/2016,1600,10.96,10.99,10.94,10.97
04/18/2016,1700,10.97,11.05,10.95,11.03
04/18/2016,1800,11.03,11.10,11.03,11.09
04/18/2016,1900,11.06,11.06,11.01,11.01
04/18/2016,2000,11.02,11.03,10.95,10.98
04/18/2016,2015,10.97,10.98,10.95,10.95
04/19/2016,400,10.94,10.95,10.94,10.95
04/19/2016,500,10.95,10.95,10.95,10.95
04/19/2016,600,10.95,10.95,10.95,10.95
04/19/2016,900,10.95,10.95,10.91,10.91
04/19/2016,1000,10.95,10.95,10.95,10.95
04/19/2016,1200,10.94,10.94,10.94,10.94
04/19/2016,1300,10.94,10.95,10.94,10.95
04/19/2016,1600,10.95,11.02,10.91,11.02
04/19/2016,1700,10.98,11.04,10.90,10.98
04/19/2016,1800,10.99,11.05,10.97,10.97
04/19/2016,1900,10.98,10.99,10.97,10.99
04/19/2016,2000,10.98,11.04,10.98,11.02
04/19/2016,2015,11.01,11.07,10.99,11.07
04/20/2016,300,11.05,11.06,11.00,11.05
04/20/2016,400,11.07,11.09,11.07,11.09
04/20/2016,500,11.10,11.10,11.09,11.09
04/20/2016,800,11.09,11.09,11.09,11.09
04/20/2016,900,11.06,11.06,11.01,11.01
04/20/2016,1000,11.02,11.02,11.02,11.02
04/20/2016,1100,11.01,11.07,11.01,11.07
04/20/2016,1200,11.07,11.07,11.07,11.07
04/20/2016,1300,11.07,11.07,11.06,11.06
04/20/2016,1400,11.07,11.09,11.07,11.09
04/20/2016,1500,11.09,11.09,11.09,11.09
04/20/2016,1600,11.05,11.13,11.05,11.10
04/20/2016,1700,11.11,11.23,11.11,11.22
04/20/2016,1800,11.22,11.27,11.22,11.27
04/20/2016,1900,11.27,11.27,11.23,11.23
04/20/2016,2000,11.22,11.28,11.18,11.24
04/20/2016,2015,11.25,11.39,11.24,11.32
04/21/2016,300,11.34,11.35,11.32,11.35
04/21/2016,400,11.34,11.34,11.34,11.34
04/21/2016,500,11.34,11.35,11.33,11.35
04/21/2016,600,11.34,11.34,11.33,11.34
04/21/2016,800,11.34,11.38,11.34,11.38
04/21/2016,900,11.37,11.38,11.37,11.37
04/21/2016,1000,11.38,11.38,11.38,11.38
04/21/2016,1100,11.38,11.45,11.38,11.45
04/21/2016,1200,11.44,11.44,11.44,11.44
04/21/2016,1300,11.44,11.45,11.40,11.44
04/21/2016,1400,11.45,11.46,11.45,11.46
04/21/2016,1500,11.46,11.47,11.43,11.43
04/21/2016,1600,11.39,11.44,11.33,11.41
04/21/2016,1700,11.37,11.43,11.37,11.42
04/21/2016,1800,11.40,11.43,11.34,11.41
04/21/2016,1900,11.41,11.43,11.39,11.43
04/21/2016,2000,11.43,11.44,11.38,11.38
04/21/2016,2015,11.36,11.38,11.29,11.37
04/22/2016,300,11.36,11.36,11.25,11.30
04/22/2016,400,11.30,11.31,11.28,11.31
04/22/2016,500,11.30,11.30,11.30,11.30
04/22/2016,600,11.30,11.30,11.30,11.30
04/22/2016,700,11.30,11.30,11.23,11.23
04/22/2016,800,11.24,11.29,11.24,11.27
04/22/2016,900,11.28,11.31,11.28,11.31
04/22/2016,1000,11.32,11.32,11.32,11.32
04/22/2016,1100,11.32,11.32,11.21,11.24
04/22/2016,1300,11.32,11.36,11.24,11.36
04/22/2016,1400,11.35,11.35,11.27,11.27
04/22/2016,1500,11.27,11.28,11.27,11.27
04/22/2016,1600,11.27,11.32,11.15,11.28
04/22/2016,1700,11.28,11.30,11.23,11.26
04/22/2016,1800,11.26,11.27,11.18,11.19
04/22/2016,1900,11.20,11.23,11.19,11.22
04/22/2016,2000,11.20,11.20,11.18,11.20
04/22/2016,2015,11.20,11.21,11.18,11.19
04/25/2016,300,11.28,11.34,11.19,11.34
04/25/2016,400,11.34,11.34,11.34,11.34
04/25/2016,500,11.36,11.41,11.36,11.38
04/25/2016,600,11.37,11.40,11.37,11.40
04/25/2016,700,11.43,11.44,11.43,11.44
04/25/2016,800,11.40,11.44,11.40,11.44
04/25/2016,900,11.41,11.41,11.40,11.40
04/25/2016,1000,11.40,11.40,11.37,11.40
04/25/2016,1100,11.43,11.44,11.42,11.44
04/25/2016,1200,11.45,11.45,11.43,11.43
04/25/2016,1300,11.45,11.45,11.45,11.45
04/25/2016,1400,11.44,11.47,11.44,11.45
04/25/2016,1500,11.45,11.45,11.45,11.45
04/25/2016,1600,11.42,11.54,11.39,11.51
04/25/2016,1700,11.53,11.56,11.42,11.49
04/25/2016,1800,11.53,11.58,11.51,11.56
04/25/2016,1900,11.53,11.61,11.53,11.58
04/25/2016,2000,11.57,11.61,11.56,11.56
04/25/2016,2015,11.56,11.56,11.45,11.55
04/26/2016,300,11.55,11.56,11.55,11.56
04/26/2016,400,11.56,11.56,11.56,11.56
04/26/2016,500,11.60,11.60,11.60,11.60
04/26/2016,600,11.60,11.60,11.60,11.60
04/26/2016,700,11.60,11.60,11.59,11.59
04/26/2016,800,11.59,11.59,11.59,11.59
04/26/2016,900,11.60,11.60,11.60,11.60
04/26/2016,1000,11.60,11.60,11.60,11.60
04/26/2016,1100,11.61,11.61,11.61,11.61
04/26/2016,1200,11.64,11.68,11.63,11.68
04/26/2016,1300,11.68,11.84,11.68,11.77
04/26/2016,1400,11.70,11.70,11.70,11.70
04/26/2016,1500,11.73,11.74,11.72,11.72
04/26/2016,1600,11.72,11.82,11.70,11.81
04/26/2016,1700,11.82,11.82,11.60,11.66
04/26/2016,1800,11.62,11.69,11.62,11.67
04/26/2016,1900,11.69,11.73,11.66,11.67
04/26/2016,2000,11.64,11.69,11.60,11.69
04/26/2016,2015,11.70,11.70,11.64,11.67
04/27/2016,300,11.54,11.67,11.48,11.67
04/27/2016,400,11.65,11.68,11.65,11.68
04/27/2016,500,11.65,11.65,11.65,11.65
04/27/2016,600,11.65,11.66,11.57,11.57
04/27/2016,700,11.57,11.57,11.56,11.56
04/27/2016,900,11.63,11.63,11.63,11.63
04/27/2016,1000,11.65,11.68,11.65,11.68
04/27/2016,1100,11.66,11.68,11.66,11.68
04/27/2016,1200,11.68,11.68,11.68,11.68
04/27/2016,1400,11.66,11.68,11.66,11.68
04/27/2016,1500,11.69,11.69,11.68,11.69
04/27/2016,1600,11.72,11.73,11.66,11.66
04/27/2016,1700,11.67,11.67,11.52,11.54
04/27/2016,1800,11.55,11.57,11.54,11.56
04/27/2016,1900,11.56,11.56,11.30,11.51
04/27/2016,2000,11.49,11.55,11.47,11.53
04/27/2016,2015,11.53,11.55,11.48,11.55
04/28/2016,300,11.48,11.48,11.47,11.47
04/28/2016,400,11.49,11.54,11.49,11.54
04/28/2016,800,11.51,11.56,11.48,11.56
04/28/2016,1000,11.55,11.55,11.55,11.55
04/28/2016,1100,11.56,11.56,11.55,11.55
04/28/2016,1200,11.56,11.56,11.56,11.56
04/28/2016,1300,11.57,11.60,11.56,11.60
04/28/2016,1400,11.59,11.62,11.59,11.62
04/28/2016,1500,11.62,11.64,11.60,11.61
04/28/2016,1600,11.58,11.66,11.57,11.65
04/28/2016,1700,11.63,11.63,11.44,11.44
04/28/2016,1800,11.48,11.54,11.44,11.53
04/28/2016,1900,11.53,11.54,11.46,11.50
04/28/2016,2000,11.49,11.59,11.49,11.57
04/28/2016,2015,11.57,11.57,11.44,11.48
04/29/2016,300,11.40,11.45,11.37,11.45
04/29/2016,400,11.48,11.48,11.48,11.48
04/29/2016,500,11.40,11.50,11.40,11.50
04/29/2016,600,11.46,11.46,11.46,11.46
04/29/2016,800,11.44,11.55,11.44,11.55
04/29/2016,1000,11.41,11.45,11.41,11.45
04/29/2016,1100,11.52,11.54,11.52,11.54
04/29/2016,1200,11.54,11.54,11.53,11.54
04/29/2016,1300,11.54,11.54,11.54,11.54
04/29/2016,1400,11.55,11.55,11.54,11.54
04/29/2016,1500,11.54,11.54,11.54,11.54
04/29/2016,1600,11.51,11.55,11.49,11.55
04/29/2016,1700,11.55,11.58,11.53,11.54
04/29/2016,1800,11.53,11.60,11.41,11.49
04/29/2016,1900,11.46,11.52,11.45,11.49
04/29/2016,2000,11.49,11.57,11.49,11.57
04/29/2016,2015,11.57,11.57,11.53,11.53
05/02/2016,300,11.56,11.69,11.56,11.69
05/02/2016,400,11.70,11.74,11.70,11.74
05/02/2016,500,11.73,11.73,11.73,11.73
05/02/2016,600,11.74,11.74,11.71,11.71
05/02/2016,700,11.71,11.71,11.71,11.71
05/02/2016,1000,11.71,11.71,11.71,11.71
05/02/2016,1100,11.72,11.72,11.71,11.71
05/02/2016,1200,11.70,11.70,11.70,11.70
05/02/2016,1400,11.68,11.68,11.68,11.68
05/02/2016,1500,11.68,11.72,11.68,11.72
05/02/2016,1600,11.70,11.78,11.70,11.76
05/02/2016,1700,11.78,11.81,11.76,11.79
05/02/2016,1800,11.75,11.76,11.68,11.71
05/02/2016,1900,11.71,11.74,11.71,11.74
05/02/2016,2000,11.73,11.76,11.71,11.76
05/02/2016,2015,11.77,11.79,11.76,11.76
05/03/2016,300,11.76,11.76,11.66,11.66
05/03/2016,400,11.70,11.78,11.65,11.73
05/03/2016,500,11.74,11.75,11.74,11.75
05/03/2016,700,11.76,11.76,11.76,11.76
05/03/2016,900,11.73,11.73,11.73,11.73
05/03/2016,1000,11.74,11.77,11.74,11.77
05/03/2016,1100,11.76,11.78,11.76,11.78
05/03/2016,1200,11.73,11.73,11.73,11.73
05/03/2016,1400,11.74,11.78,11.74,11.78
05/03/2016,1500,11.78,11.78,11.78,11.78
05/03/2016,1600,11.78,11.85,11.78,11.84
05/03/2016,1700,11.85,11.90,11.71,11.84
05/03/2016,1800,11.80,11.88,11.74,11.84
05/03/2016,1900,11.80,11.88,11.78,11.88
05/03/2016,2000,11.87,11.90,11.80,11.80
05/03/2016,2015,11.81,11.90,11.80,11.90
05/04/2016,300,11.85,11.85,11.84,11.85
05/04/2016,400,11.86,11.89,11.86,11.89
05/04/2016,500,11.89,11.89,11.89,11.89
05/04/2016,600,11.89,11.89,11.89,11.89
05/04/2016,700,11.89,11.89,11.89,11.89
05/04/2016,900,11.89,11.89,11.87,11.87
05/04/2016,1000,11.89,11.89,11.89,11.89
05/04/2016,1100,11.89,11.89,11.89,11.89
05/04/2016,1200,11.89,11.89,11.88,11.88
05/04/2016,1300,11.89,11.89,11.89,11.89
05/04/2016,1400,11.89,11.89,11.89,11.89
05/04/2016,1500,11.88,11.88,11.88,11.88
05/04/2016,1600,11.89,11.94,11.89,11.89
05/04/2016,1700,11.91,12.00,11.91,11.98
05/04/2016,1800,11.98,11.99,11.94,11.94
05/04/2016,1900,11.92,11.95,11.90,11.95
05/04/2016,2000,11.95,11.96,11.91,11.95
05/04/2016,2015,11.96,11.97,11.86,11.86
05/05/2016,300,11.88,11.88,11.77,11.77
05/05/2016,500,11.80,11.80,11.80,11.80
05/05/2016,700,11.82,11.82,11.82,11.82
05/05/2016,800,11.85,11.85,11.85,11.85
05/05/2016,900,11.84,11.84,11.84,11.84
05/05/2016,1000,11.86,11.86,11.86,11.86
05/05/2016,1100,11.86,11.86,11.86,11.86
05/05/2016,1300,11.87,11.87,11.87,11.87
05/05/2016,1400,11.86,11.86,11.84,11.84
05/05/2016,1500,11.87,11.87,11.85,11.85
05/05/2016,1600,11.85,11.91,11.85,11.87
05/05/2016,1700,11.87,11.89,11.69,11.82
05/05/2016,1800,11.78,11.95,11.77,11.90
05/05/2016,1900,11.93,11.93,11.85,11.85
05/05/2016,2000,11.83,11.87,11.80,11.85
05/05/2016,2015,11.86,11.86,11.82,11.83
05/06/2016,300,11.79,11.79,11.74,11.74
05/06/2016,400,11.73,11.73,11.72,11.72
05/06/2016,500,11.83,11.84,11.83,11.84
05/06/2016,700,11.79,11.79,11.79,11.79
05/06/2016,900,11.84,11.84,11.84,11.84
05/06/2016,1100,11.84,11.86,11.84,11.86
05/06/2016,1300,11.86,11.86,11.86,11.86
05/06/2016,1400,11.87,11.90,11.87,11.90
05/06/2016,1500,11.89,11.90,11.86,11.90
05/06/2016,1600,11.90,11.91,11.86,11.90
05/06/2016,1700,11.91,11.91,11.85,11.86
05/06/2016,1800,11.87,11.89,11.81,11.86
05/06/2016,1900,11.86,11.86,11.82,11.83
05/06/2016,2000,11.85,11.90,11.85,11.90
05/06/2016,2015,11.89,11.90,11.85,11.87
05/09/2016,300,11.82,11.82,11.21,11.57
05/09/2016,400,11.59,11.64,11.59,11.64
05/09/2016,500,11.64,11.64,11.59,11.61
05/09/2016,600,11.61,11.61,11.60,11.61
05/09/2016,700,11.60,11.60,11.60,11.60
05/09/2016,800,11.59,11.60,11.58,11.60
05/09/2016,900,11.62,11.68,11.62,11.68
05/09/2016,1000,11.68,11.70,11.68,11.70
05/09/2016,1100,11.70,11.71,11.69,11.69
05/09/2016,1200,11.71,11.71,11.71,11.71
05/09/2016,1300,11.70,11.72,11.70,11.70
05/09/2016,1400,11.73,11.73,11.72,11.72
05/09/2016,1500,11.73,11.73,11.70,11.70
05/09/2016,1600,11.69,11.72,11.54,11.55
05/09/2016,1700,11.57,11.63,11.57,11.63
05/09/2016,1800,11.62,11.70,11.62,11.64
05/09/2016,1900,11.61,11.66,11.61,11.66
05/09/2016,2000,11.65,11.66,11.63,11.66
05/09/2016,2015,11.67,11.71,11.65,11.65
05/10/2016,500,11.64,11.64,11.62,11.62
05/10/2016,600,11.58,11.58,11.58,11.58
05/10/2016,700,11.60,11.60,11.60,11.60
05/10/2016,1000,11.63,11.63,11.63,11.63
05/10/2016,1100,11.63,11.69,11.63,11.69
05/10/2016,1200,11.74,11.76,11.74,11.75
05/10/2016,1300,11.79,11.89,11.79,11.82
05/10/2016,1400,11.82,11.86,11.78,11.78
05/10/2016,1500,11.78,11.78,11.74,11.76
05/10/2016,1600,11.77,11.96,11.77,11.95
05/10/2016,1700,11.94,11.96,11.84,11.84
05/10/2016,1800,11.86,11.87,11.80,11.85
05/10/2016,1900,11.87,11.89,11.78,11.80
05/10/2016,2000,11.82,11.83,11.74,11.82
05/10/2016,2015,11.82,11.85,11.82,11.85
05/11/2016,300,11.82,11.84,11.79,11.84
05/11/2016,400,11.84,11.84,11.84,11.84
05/11/2016,500,11.82,11.82,11.82,11.82
05/11/2016,600,11.82,11.82,11.82,11.82
05/11/2016,700,11.82,11.82,11.82,11.82
05/11/2016,1000,11.84,11.84,11.84,11.84
05/11/2016,1100,11.84,11.85,11.84,11.84
05/11/2016,1200,11.84,11.84,11.84,11.84
05/11/2016,1400,11.85,11.85,11.85,11.85
05/11/2016,1500,11.85,11.85,11.85,11.85
05/11/2016,1600,11.85,11.91,11.74,11.74
05/11/2016,1700,11.81,11.85,11.77,11.85
05/11/2016,1800,11.85,11.92,11.85,11.92
05/11/2016,1900,11.90,11.94,11.88,11.89
05/11/2016,2000,11.90,11.93,11.88,11.93
05/11/2016,2015,11.93,11.95,11.93,11.95
05/12/2016,300,11.93,11.93,11.91,11.93
05/12/2016,400,11.93,11.93,11.93,11.93
05/12/2016,900,11.94,11.97,11.94,11.95
05/12/2016,1000,11.94,11.96,11.94,11.96
05/12/2016,1100,11.96,11.97,11.96,11.97
05/12/2016,1200,11.97,11.97,11.96,11.96
05/12/2016,1300,11.97,11.98,11.97,11.98
05/12/2016,1400,11.98,11.98,11.98,11.98
05/12/2016,1500,11.97,11.98,11.97,11.98
05/12/2016,1600,11.95,12.03,11.94,11.96
05/12/2016,1700,11.98,12.05,11.98,12.02
05/12/2016,1800,12.03,12.15,11.99,12.10
05/12/2016,1900,12.10,12.24,12.10,12.23
05/12/2016,2000,12.23,12.28,12.20,12.24
05/12/2016,2015,12.24,12.29,12.21,12.29
05/13/2016,300,12.23,12.23,12.15,12.20
05/13/2016,400,12.20,12.20,12.20,12.20
05/13/2016,600,12.21,12.22,12.15,12.15
05/13/2016,700,12.23,12.23,12.23,12.23
05/13/2016,900,12.23,12.23,12.23,12.23
05/13/2016,1000,12.24,12.24,12.24,12.24
05/13/2016,1100,12.23,12.26,12.23,12.26
05/13/2016,1200,12.24,12.24,12.24,12.24
05/13/2016,1300,12.23,12.24,12.23,12.24
05/13/2016,1500,12.24,12.25,12.24,12.24
05/13/2016,1600,12.23,12.27,12.21,12.23
05/13/2016,1700,12.23,12.23,12.05,12.07
05/13/2016,1800,12.09,12.22,12.09,12.18
05/13/2016,1900,12.18,12.25,12.18,12.19
05/13/2016,2000,12.19,12.21,12.12,12.18
05/13/2016,2015,12.14,12.18,12.13,12.14
05/16/2016,300,12.10,12.10,12.05,12.10
05/16/2016,400,12.10,12.13,12.10,12.13
05/16/2016,600,12.15,12.23,12.15,12.23
05/16/2016,700,12.23,12.23,12.23,12.23
05/16/2016,1100,12.24,12.25,12.24,12.25
05/16/2016,1200,12.25,12.25,12.24,12.24
05/16/2016,1300,12.24,12.24,12.24,12.24
05/16/2016,1400,12.24,12.25,12.24,12.25
05/16/2016,1500,12.24,12.24,12.24,12.24
05/16/2016,1600,12.22,12.24,12.20,12.24
05/16/2016,1700,12.24,12.44,12.24,12.38
05/16/2016,1800,12.37,12.46,12.31,12.45
05/16/2016,1900,12.44,12.48,12.38,12.39
05/16/2016,2000,12.40,12.43,12.38,12.42
05/16/2016,2015,12.41,12.42,12.32,12.40
05/17/2016,300,12.36,12.48,12.36,12.42
05/17/2016,400,12.40,12.40,12.40,12.40
05/17/2016,500,12.40,12.41,12.40,12.41
05/17/2016,600,12.42,12.43,12.42,12.43
05/17/2016,800,12.44,12.44,12.44,12.44
05/17/2016,1000,12.45,12.45,12.45,12.45
05/17/2016,1100,12.45,12.45,12.45,12.45
05/17/2016,1200,12.44,12.45,12.40,12.45
05/17/2016,1500,12.44,12.45,12.44,12.45
05/17/2016,1600,12.45,12.54,12.45,12.49
05/17/2016,1700,12.48,12.48,12.35,12.46
05/17/2016,1800,12.47,12.50,12.41,12.48
05/17/2016,1900,12.50,12.51,12.44,12.48
05/17/2016,2000,12.48,12.54,12.48,12.52
05/17/2016,2015,12.53,12.57,12.53,12.57
05/18/2016,300,12.50,12.53,12.46,12.46
05/18/2016,400,12.48,12.54,12.43,12.54
05/18/2016,500,12.52,12.52,12.52,12.52
05/18/2016,800,12.52,12.52,12.52,12.52
05/18/2016,1000,12.51,12.51,12.51,12.51
05/18/2016,1100,12.52,12.53,12.52,12.53
05/18/2016,1300,12.49,12.51,12.49,12.49
05/18/2016,1400,12.50,12.50,12.49,12.49
05/18/2016,1500,12.48,12.48,12.46,12.47
05/18/2016,1600,12.47,12.52,12.31,12.40
05/18/2016,1700,12.43,12.45,12.41,12.44
05/18/2016,1800,12.45,12.52,12.40,12.45
05/18/2016,1900,12.49,12.53,12.48,12.52
05/18/2016,2000,12.50,12.53,12.44,12.51
05/18/2016,2015,12.51,12.59,12.51,12.58
05/19/2016,300,12.53,12.53,12.49,12.52
05/19/2016,400,12.48,12.49,12.48,12.49
05/19/2016,500,12.46,12.46,12.45,12.45
05/19/2016,600,12.45,12.48,12.45,12.46
05/19/2016,700,12.46,12.46,12.46,12.46
05/19/2016,800,12.48,12.49,12.48,12.49
05/19/2016,1000,12.51,12.53,12.49,12.49
05/19/2016,1200,12.54,12.55,12.54,12.55
05/19/2016,1300,12.54,12.54,12.52,12.52
05/19/2016,1400,12.49,12.49,12.44,12.45
05/19/2016,1500,12.46,12.46,12.43,12.43
05/19/2016,1600,12.41,12.48,12.41,12.44
05/19/2016,1700,12.43,12.45,12.38,12.45
05/19/2016,1800,12.46,12.46,12.41,12.44
05/19/2016,1900,12.44,12.44,12.26,12.31
05/19/2016,2000,12.36,12.41,12.31,12.40
05/19/2016,2015,12.39,12.40,12.29,12.30
05/20/2016,300,12.24,12.24,12.15,12.15
05/20/2016,400,12.16,12.21,12.16,12.21
05/20/2016,500,12.22,12.24,12.19,12.19
05/20/2016,700,12.20,12.20,12.20,12.20
05/20/2016,1100,12.23,12.23,12.20,12.20
05/20/2016,1300,12.21,12.21,12.21,12.21
05/20/2016,1400,12.19,12.19,12.19,12.19
05/20/2016,1500,12.18,12.19,12.16,12.19
05/20/2016,1600,12.22,12.24,12.21,12.23
05/20/2016,1700,12.21,12.27,12.15,12.25
05/20/2016,1800,12.23,12.26,12.18,12.23
05/20/2016,1900,12.26,12.26,12.18,12.18
05/20/2016,2000,12.21,12.27,12.20,12.23
05/20/2016,2015,12.22,12.22,12.21,12.21
05/23/2016,300,12.23,12.24,12.18,12.18
05/23/2016,500,12.21,12.21,12.21,12.21
05/23/2016,800,12.22,12.22,12.22,12.22
05/23/2016,1100,12.21,12.22,12.21,12.22
05/23/2016,1300,12.19,12.19,12.19,12.19
05/23/2016,1400,12.19,12.21,12.18,12.21
05/23/2016,1500,12.19,12.19,12.18,12.18
05/23/2016,1600,12.17,12.21,12.12,12.19
05/23/2016,1700,12.20,12.24,12.17,12.21
05/23/2016,1800,12.22,12.24,12.20,12.21
05/23/2016,1900,12.19,12.19,12.08,12.09
05/23/2016,2000,12.09,12.09,12.04,12.05
05/23/2016,2015,12.07,12.10,12.05,12.06
05/24/2016,300,12.05,12.05,12.04,12.04
05/24/2016,400,12.04,12.12,12.03,12.04
05/24/2016,500,12.04,12.04,12.04,12.04
05/24/2016,800,12.04,12.04,12.03,12.03
05/24/2016,900,12.03,12.03,12.03,12.03
05/24/2016,1100,12.04,12.04,12.03,12.03
05/24/2016,1200,12.04,12.05,12.03,12.03
05/24/2016,1400,12.05,12.07,12.05,12.07
05/24/2016,1500,12.07,12.07,12.07,12.07
05/24/2016,1600,12.10,12.12,12.07,12.08
05/24/2016,1700,12.07,12.09,12.02,12.03
05/24/2016,1800,12.04,12.06,12.02,12.04
05/24/2016,1900,12.04,12.05,12.03,12.04
05/24/2016,2000,12.03,12.04,12.02,12.02
05/24/2016,2015,12.02,12.02,12.02,12.02
05/25/2016,300,12.00,12.00,11.98,11.98
05/25/2016,400,11.98,12.02,11.95,11.95
05/25/2016,500,11.96,11.96,11.96,11.96
05/25/2016,600,11.97,11.97,11.95,11.97
05/25/2016,700,11.96,11.96,11.96,11.96
05/25/2016,800,11.95,11.95,11.91,11.93
05/25/2016,900,11.93,11.93,11.93,11.93
05/25/2016,1000,11.93,11.93,11.93,11.93
05/25/2016,1200,11.92,11.92,11.92,11.92
05/25/2016,1300,11.93,11.93,11.93,11.93
05/25/2016,1400,11.93,11.93,11.93,11.93
05/25/2016,1500,11.94,11.94,11.94,11.94
05/25/2016,1600,11.93,11.93,11.89,11.90
05/25/2016,1700,11.89,11.91,11.78,11.80
05/25/2016,1800,11.80,11.81,11.77,11.78
05/25/2016,1900,11.79,11.80,11.66,11.73
05/25/2016,2000,11.73,11.80,11.73,11.73
05/25/2016,2015,11.71,11.72,11.66,11.69
05/26/2016,300,11.70,11.79,11.68,11.79
05/26/2016,400,11.77,11.90,11.77,11.82
05/26/2016,500,11.76,11.76,11.76,11.76
05/26/2016,900,11.78,11.84,11.77,11.84
05/26/2016,1000,11.84,11.87,11.84,11.87
05/26/2016,1100,11.88,11.88,11.88,11.88
05/26/2016,1200,11.87,11.87,11.78,11.78
05/26/2016,1300,11.79,11.79,11.78,11.78
05/26/2016,1400,11.78,11.81,11.78,11.81
05/26/2016,1500,11.79,11.81,11.79,11.81
05/26/2016,1600,11.80,11.80,11.75,11.75
05/26/2016,1700,11.74,11.75,11.53,11.55
05/26/2016,1800,11.55,11.55,11.48,11.53
05/26/2016,1900,11.53,11.54,11.48,11.49
05/26/2016,2000,11.49,11.53,11.45,11.45
05/26/2016,2015,11.46,11.57,11.46,11.57
05/27/2016,300,11.53,11.53,11.52,11.52
05/27/2016,500,11.59,11.59,11.45,11.45
05/27/2016,600,11.46,11.46,11.46,11.46
05/27/2016,800,11.46,11.46,11.46,11.46
05/27/2016,900,11.47,11.47,11.47,11.47
05/27/2016,1000,11.50,11.50,11.50,11.50
05/27/2016,1100,11.47,11.47,11.47,11.47
05/27/2016,1300,11.48,11.48,11.48,11.48
05/27/2016,1400,11.48,11.51,11.48,11.51
05/27/2016,1500,11.50,11.52,11.50,11.52
05/27/2016,1600,11.53,11.54,11.47,11.47
05/27/2016,1700,11.48,11.51,11.36,11.36
05/27/2016,1800,11.36,11.37,11.28,11.30
05/27/2016,1900,11.31,11.31,11.22,11.23
05/27/2016,2000,11.23,11.24,11.20,11.21
05/27/2016,2015,11.21,11.27,11.20,11.27
05/31/2016,300,11.27,11.31,11.27,11.31
05/31/2016,400,11.32,11.33,11.32,11.33
05/31/2016,500,11.34,11.34,11.30,11.30
05/31/2016,600,11.33,11.35,11.33,11.35
05/31/2016,700,11.34,11.35,11.34,11.35
05/31/2016,800,11.35,11.35,11.35,11.35
05/31/2016,1000,11.35,11.35,11.35,11.35
05/31/2016,1100,11.31,11.34,11.29,11.34
05/31/2016,1300,11.32,11.32,11.31,11.31
05/31/2016,1400,11.30,11.30,11.21,11.21
05/31/2016,1500,11.22,11.23,11.21,11.23
05/31/2016,1600,11.26,11.26,11.21,11.23
05/31/2016,1700,11.25,11.44,11.24,11.38
05/31/2016,1800,11.38,11.39,11.28,11.29
05/31/2016,1900,11.32,11.32,11.28,11.29
05/31/2016,2000,11.30,11.34,11.26,11.28
05/31/2016,2015,11.28,11.40,11.28,11.40
06/01/2016,300,11.39,11.39,11.39,11.39
06/01/2016,600,11.36,11.37,11.35,11.37
06/01/2016,700,11.36,11.36,11.36,11.36
06/01/2016,1000,11.36,11.36,11.36,11.36
06/01/2016,1100,11.36,11.36,11.36,11.36
06/01/2016,1300,11.37,11.37,11.36,11.36
06/01/2016,1500,11.33,11.35,11.29,11.35
06/01/2016,1600,11.28,11.32,11.27,11.31
06/01/2016,1700,11.31,11.39,11.31,11.39
06/01/2016,1800,11.35,11.48,11.35,11.36
06/01/2016,1900,11.35,11.43,11.34,11.41
06/01/2016,2000,11.41,11.43,11.38,11.40
06/01/2016,2015,11.40,11.48,11.40,11.48
06/02/2016,300,11.49,11.57,11.49,11.57
06/02/2016,400,11.56,11.58,11.56,11.58
06/02/2016,500,11.58,11.65,11.57,11.65
06/02/2016,600,11.65,11.65,11.62,11.62
06/02/2016,700,11.65,11.65,11.65,11.65
06/02/2016,900,11.62,11.62,11.59,11.59
06/02/2016,1100,11.60,11.60,11.60,11.60
06/02/2016,1300,11.59,11.62,11.58,11.58
06/02/2016,1400,11.58,11.59,11.57,11.58
06/02/2016,1500,11.57,11.58,11.57,11.57
06/02/2016,1600,11.56,11.60,11.54,11.60
06/02/2016,1700,11.57,11.66,11.54,11.66
06/02/2016,1800,11.63,11.85,11.59,11.72
06/02/2016,1900,11.68,11.84,11.65,11.80
06/02/2016,2000,11.79,11.82,11.74,11.80
06/02/2016,2015,11.79,11.82,11.79,11.82
06/03/2016,300,11.81,11.88,11.81,11.86
06/03/2016,400,11.88,11.90,11.87,11.87
06/03/2016,500,11.87,11.87,11.85,11.85
06/03/2016,600,11.85,11.86,11.85,11.86
06/03/2016,700,11.85,11.85,11.85,11.85
06/03/2016,800,11.88,11.90,11.85,11.85
06/03/2016,900,11.85,11.85,11.85,11.85
06/03/2016,1100,11.87,11.88,11.87,11.88
06/03/2016,1200,11.86,11.86,11.86,11.86
06/03/2016,1500,11.86,11.86,11.84,11.84
06/03/2016,1600,11.86,11.87,11.81,11.86
06/03/2016,1700,11.85,11.87,11.68,11.77
06/03/2016,1800,11.78,11.83,11.74,11.81
06/03/2016,1900,11.80,11.86,11.80,11.82
06/03/2016,2000,11.85,11.85,11.71,11.78
06/03/2016,2015,11.79,11.82,11.74,11.82
06/06/2016,300,11.70,11.88,11.69,11.88
06/06/2016,400,11.86,11.86,11.86,11.86
06/06/2016,500,11.80,11.80,11.80,11.80
06/06/2016,600,11.80,11.80,11.80,11.80
06/06/2016,900,11.81,11.81,11.81,11.81
06/06/2016,1000,11.80,11.82,11.80,11.82
06/06/2016,1200,11.84,11.84,11.84,11.84
06/06/2016,1500,11.85,11.86,11.82,11.84
06/06/2016,1600,11.84,11.84,11.74,11.83
06/06/2016,1700,11.82,11.89,11.82,11.88
06/06/2016,1800,11.89,12.10,11.89,12.09
06/06/2016,1900,12.09,12.16,12.02,12.07
06/06/2016,2000,12.06,12.15,12.04,12.14
06/06/2016,2015,12.12,12.16,12.10,12.10
06/07/2016,300,12.10,12.12,12.01,12.12
06/07/2016,400,12.11,12.14,12.11,12.14
06/07/2016,600,12.15,12.19,12.15,12.19
06/07/2016,800,12.19,12.19,12.18,12.18
06/07/2016,900,12.19,12.19,12.18,12.18
06/07/2016,1000,12.18,12.18,12.18,12.18
06/07/2016,1100,12.20,12.20,12.18,12.18
06/07/2016,1200,12.18,12.18,12.18,12.18
06/07/2016,1400,12.17,12.17,12.14,12.14
06/07/2016,1500,12.15,12.16,12.15,12.16
06/07/2016,1600,12.16,12.16,12.13,12.15
06/07/2016,1700,12.15,12.23,12.15,12.22
06/07/2016,1800,12.20,12.21,12.16,12.20
06/07/2016,1900,12.21,12.23,12.19,12.22
06/07/2016,2000,12.22,12.23,12.21,12.23
06/07/2016,2015,12.21,12.21,12.16,12.16
06/08/2016,300,12.10,12.16,12.09,12.14
06/08/2016,400,12.09,12.14,12.09,12.10
06/08/2016,500,12.16,12.18,12.16,12.18
06/08/2016,1100,12.22,12.22,12.18,12.18
06/08/2016,1200,12.23,12.23,12.23,12.23
06/08/2016,1300,12.23,12.23,12.22,12.22
06/08/2016,1400,12.23,12.24,12.23,12.24
06/08/2016,1500,12.23,12.24,12.23,12.24
06/08/2016,1600,12.18,12.26,12.11,12.23
06/08/2016,1700,12.24,12.24,12.17,12.20
06/08/2016,1800,12.20,12.28,12.16,12.28
06/08/2016,1900,12.28,12.32,12.14,12.24
06/08/2016,2000,12.23,12.28,12.15,12.20
06/08/2016,2015,12.19,12.19,11.90,11.95
06/09/2016,300,11.95,11.97,11.87,11.93
06/09/2016,400,11.90,11.91,11.74,11.74
06/09/2016,500,11.75,11.82,11.74,11.82
06/09/2016,600,11.82,11.82,11.79,11.79
06/09/2016,800,11.82,11.82,11.82,11.82
06/09/2016,900,11.82,11.82,11.82,11.82
06/09/2016,1000,11.79,11.79,11.78,11.78
06/09/2016,1100,11.82,11.82,11.77,11.77
06/09/2016,1200,11.79,11.80,11.79,11.80
06/09/2016,1300,11.77,11.77,11.73,11.73
06/09/2016,1400,11.79,11.79,11.79,11.79
06/09/2016,1500,11.81,11.81,11.78,11.78
06/09/2016,1600,11.75,11.81,11.63,11.63
06/09/2016,1700,11.63,11.71,11.60,11.66
06/09/2016,1800,11.72,11.80,11.68,11.78
06/09/2016,1900,11.80,11.84,11.76,11.78
06/09/2016,2000,11.78,11.82,11.77,11.81
06/09/2016,2015,11.79,11.79,11.75,11.77
06/10/2016,300,11.76,11.76,11.76,11.76
06/10/2016,400,11.73,11.73,11.69,11.69
06/10/2016,500,11.69,11.70,11.69,11.70
06/10/2016,600,11.65,11.65,11.61,11.61
06/10/2016,800,11.69,11.70,11.69,11.70
06/10/2016,900,11.67,11.67,11.67,11.67
06/10/2016,1000,11.71,11.71,11.71,11.71
06/10/2016,1100,11.72,11.72,11.71,11.71
06/10/2016,1200,11.71,11.71,11.71,11.71
06/10/2016,1300,11.72,11.72,11.72,11.72
06/10/2016,1400,11.72,11.73,11.72,11.73
06/10/2016,1500,11.72,11.73,11.72,11.73
06/10/2016,1600,11.73,11.86,11.73,11.82
06/10/2016,1700,11.80,11.82,11.78,11.78
06/10/2016,1800,11.81,11.81,11.77,11.77
06/10/2016,1900,11.80,11.82,11.71,11.75
06/10/2016,2000,11.75,11.75,11.75,11.75
06/10/2016,2015,11.75,11.82,11.70,11.82
06/13/2016,300,11.80,11.84,11.80,11.84
06/13/2016,400,11.76,11.76,11.73,11.73
06/13/2016,500,11.73,11.73,11.73,11.73
06/13/2016,800,11.77,11.77,11.77,11.77
06/13/2016,900,11.73,11.73,11.73,11.73
06/13/2016,1100,11.74,11.77,11.73,11.77
06/13/2016,1300,11.79,11.79,11.79,11.79
06/13/2016,1400,11.79,11.83,11.79,11.83
06/13/2016,1500,11.82,11.82,11.79,11.79
06/13/2016,1600,11.79,11.81,11.78,11.79
06/13/2016,1700,11.77,11.82,11.75,11.78
06/13/2016,1900,11.73,11.77,11.73,11.74
06/13/2016,2000,11.73,11.79,11.73,11.77
06/13/2016,2015,11.76,11.78,11.74,11.77
06/14/2016,300,11.72,11.72,11.67,11.70
06/14/2016,500,11.64,11.65,11.60,11.65
06/14/2016,600,11.61,11.61,11.61,11.61
06/14/2016,900,11.68,11.69,11.68,11.69
06/14/2016,1000,11.72,11.73,11.72,11.73
06/14/2016,1100,11.70,11.70,11.70,11.70
06/14/2016,1300,11.69,11.70,11.69,11.70
06/14/2016,1400,11.69,11.69,11.65,11.65
06/14/2016,1500,11.65,11.65,11.65,11.65
06/14/2016,1600,11.61,11.64,11.61,11.61
06/14/2016,1700,11.63,11.66,11.63,11.66
06/14/2016,1800,11.67,11.75,11.65,11.74
06/14/2016,1900,11.74,11.76,11.74,11.74
06/14/2016,2000,11.73,11.73,11.72,11.73
06/14/2016,2015,11.76,11.77,11.73,11.74
06/15/2016,1000,11.76,11.76,11.76,11.76
06/15/2016,1100,11.72,11.72,11.72,11.72
06/15/2016,1400,11.77,11.77,11.77,11.77
06/15/2016,1500,11.77,11.77,11.77,11.77
06/15/2016,1600,11.78,12.04,11.78,11.97
06/15/2016,1700,11.99,12.03,11.93,12.00
06/15/2016,1800,12.04,12.06,11.98,12.06
06/15/2016,1900,12.06,12.06,11.90,11.98
06/15/2016,2000,11.94,11.96,11.93,11.96
06/15/2016,2015,11.95,12.07,11.95,12.07
06/16/2016,300,12.06,12.06,12.05,12.05
06/16/2016,500,12.05,12.05,12.05,12.05
06/16/2016,600,12.05,12.13,12.05,12.13
06/16/2016,800,12.10,12.14,12.10,12.14
06/16/2016,900,12.13,12.13,12.13,12.13
06/16/2016,1000,12.12,12.12,12.12,12.12
06/16/2016,1100,12.11,12.11,12.11,12.11
06/16/2016,1200,12.12,12.13,12.12,12.13
06/16/2016,1300,12.14,12.15,12.14,12.15
06/16/2016,1400,12.15,12.16,12.15,12.16
06/16/2016,1500,12.14,12.16,12.09,12.15
06/16/2016,1600,12.12,12.12,11.72,11.77
06/16/2016,1700,11.77,11.81,11.73,11.78
06/16/2016,1800,11.73,11.77,11.72,11.72
06/16/2016,1900,11.74,11.79,11.73,11.79
06/16/2016,2000,11.79,11.79,11.77,11.77
06/16/2016,2015,11.76,11.78,11.73,11.78
06/17/2016,300,11.78,11.78,11.78,11.78
06/17/2016,1000,11.77,11.77,11.77,11.77
06/17/2016,1100,11.77,11.78,11.75,11.75
06/17/2016,1500,11.76,11.77,11.76,11.76
06/17/2016,1600,11.76,11.78,11.72,11.73
06/17/2016,1700,11.72,11.78,11.72,11.78
06/17/2016,1800,11.73,11.79,11.71,11.78
06/17/2016,1900,11.78,11.78,11.77,11.78
06/17/2016,2000,11.77,11.78,11.77,11.77
06/17/2016,2015,11.76,11.76,11.73,11.73
06/20/2016,300,11.84,11.89,11.77,11.77
06/20/2016,400,11.78,11.78,11.77,11.77
06/20/2016,600,11.76,11.80,11.76,11.80
06/20/2016,700,11.77,11.77,11.77,11.77
06/20/2016,900,11.80,11.80,11.80,11.80
06/20/2016,1000,11.80,11.80,11.80,11.80
06/20/2016,1100,11.78,11.78,11.78,11.78
06/20/2016,1300,11.80,11.80,11.80,11.80
06/20/2016,1400,11.80,11.81,11.79,11.79
06/20/2016,1500,11.80,11.82,11.80,11.82
06/20/2016,1600,11.81,11.81,11.77,11.80
06/20/2016,1700,11.81,11.81,11.68,11.69
06/20/2016,1800,11.68,11.69,11.62,11.63
06/20/2016,1900,11.64,11.64,11.62,11.62
06/20/2016,2000,11.63,11.63,11.52,11.53
06/20/2016,2015,11.57,11.57,11.54,11.55
06/21/2016,300,11.56,11.56,11.51,11.51
06/21/2016,400,11.51,11.51,11.50,11.50
06/21/2016,600,11.52,11.52,11.49,11.49
06/21/2016,900,11.49,11.49,11.49,11.49
06/21/2016,1000,11.48,11.48,11.47,11.47
06/21/2016,1100,11.47,11.47,11.47,11.47
06/21/2016,1200,11.47,11.49,11.47,11.49
06/21/2016,1300,11.48,11.48,11.45,11.45
06/21/2016,1400,11.45,11.48,11.43,11.43
06/21/2016,1500,11.44,11.44,11.43,11.43
06/21/2016,1600,11.43,11.48,11.41,11.48
06/21/2016,1700,11.45,11.48,11.42,11.44
06/21/2016,1800,11.46,11.53,11.43,11.47
06/21/2016,1900,11.47,11.48,11.47,11.47
06/21/2016,2000,11.48,11.48,11.46,11.48
06/21/2016,2015,11.47,11.48,11.45,11.45
06/22/2016,300,11.52,11.52,11.52,11.52
06/22/2016,500,11.46,11.46,11.45,11.45
06/22/2016,1000,11.45,11.45,11.45,11.45
06/22/2016,1100,11.45,11.45,11.45,11.45
06/22/2016,1200,11.47,11.47,11.46,11.46
06/22/2016,1300,11.47,11.47,11.47,11.47
06/22/2016,1500,11.49,11.51,11.45,11.45
06/22/2016,1600,11.44,11.48,11.44,11.46
06/22/2016,1700,11.47,11.48,11.43,11.45
06/22/2016,1800,11.43,11.45,11.43,11.43
06/22/2016,1900,11.44,11.45,11.42,11.42
06/22/2016,2000,11.44,11.47,11.43,11.43
06/22/2016,2015,11.43,11.43,11.42,11.42
06/23/2016,300,11.43,11.43,11.43,11.43
06/23/2016,400,11.41,11.41,11.41,11.41
06/23/2016,500,11.43,11.43,11.43,11.43
06/23/2016,600,11.41,11.41,11.41,11.41
06/23/2016,700,11.41,11.41,11.41,11.41
06/23/2016,900,11.41,11.42,11.40,11.42
06/23/2016,1200,11.42,11.43,11.42,11.42
06/23/2016,1300,11.41,11.44,11.41,11.43
06/23/2016,1400,11.41,11.41,11.41,11.41
06/23/2016,1600,11.41,11.44,11.41,11.41
06/23/2016,1700,11.43,11.46,11.27,11.35
06/23/2016,1800,11.33,11.41,11.29,11.41
06/23/2016,1900,11.33,11.33,11.26,11.27
06/23/2016,2000,11.27,11.35,11.25,11.26
06/23/2016,2015,11.27,11.27,11.24,11.26
06/24/2016,300,11.23,11.31,11.23,11.23
06/24/2016,400,11.22,11.23,11.22,11.23
06/24/2016,500,11.23,11.23,11.23,11.23
06/24/2016,600,11.22,11.22,11.12,11.12
06/24/2016,700,11.11,11.11,11.11,11.11
06/24/2016,800,11.11,11.22,11.11,11.22
06/24/2016,1000,11.21,11.22,11.11,11.22
06/24/2016,1100,11.22,11.22,11.22,11.22
06/24/2016,1200,11.21,11.23,11.21,11.23
06/24/2016,1300,11.18,11.18,11.17,11.17
06/24/2016,1600,11.19,11.23,11.10,11.11
06/24/2016,1700,11.13,11.44,11.13,11.40
06/24/2016,1800,11.37,11.37,11.24,11.24
06/24/2016,1900,11.22,11.26,11.15,11.21
06/24/2016,2000,11.21,11.30,11.15,11.30
06/24/2016,2015,11.22,11.23,11.20,11.20
06/27/2016,300,11.18,11.31,11.15,11.31
06/27/2016,400,11.22,11.22,11.22,11.22
06/27/2016,1000,11.24,11.24,11.24,11.24
06/27/2016,1200,11.23,11.24,11.23,11.24
06/27/2016,1400,11.21,11.21,11.21,11.21
06/27/2016,1500,11.22,11.22,11.21,11.21
06/27/2016,1600,11.18,11.23,11.17,11.23
06/27/2016,1700,11.23,11.37,11.23,11.27
06/27/2016,1800,11.30,11.36,11.30,11.30
06/27/2016,1900,11.29,11.29,11.26,11.26
06/27/2016,2000,11.31,11.34,11.27,11.28
06/27/2016,2015,11.30,11.30,11.29,11.29
06/28/2016,500,11.36,11.36,11.36,11.36
06/28/2016,600,11.36,11.36,11.36,11.36
06/28/2016,700,11.36,11.39,11.32,11.32
06/28/2016,900,11.33,11.33,11.29,11.29
06/28/2016,1000,11.30,11.30,11.30,11.30
06/28/2016,1100,11.30,11.34,11.30,11.30
06/28/2016,1200,11.32,11.32,11.32,11.32
06/28/2016,1300,11.32,11.32,11.32,11.32
06/28/2016,1400,11.31,11.32,11.31,11.32
06/28/2016,1500,11.33,11.33,11.32,11.32
06/28/2016,1600,11.33,11.39,11.33,11.38
06/28/2016,1700,11.39,11.40,11.30,11.31
06/28/2016,1800,11.32,11.32,11.12,11.13
06/28/2016,1900,11.12,11.18,11.09,11.15
06/28/2016,2000,11.13,11.13,11.07,11.11
06/28/2016,2015,11.11,11.15,11.09,11.11
06/29/2016,300,11.13,11.13,11.07,11.12
06/29/2016,600,11.10,11.12,11.10,11.12
06/29/2016,700,11.12,11.12,11.12,11.12
06/29/2016,900,11.09,11.09,11.09,11.09
06/29/2016,1100,11.10,11.10,11.10,11.10
06/29/2016,1200,11.11,11.11,11.11,11.11
06/29/2016,1300,11.10,11.10,11.10,11.10
06/29/2016,1400,11.10,11.11,11.10,11.11
06/29/2016,1500,11.10,11.12,11.10,11.10
06/29/2016,1600,11.12,11.18,11.12,11.18
06/29/2016,1700,11.19,11.27,11.19,11.27
06/29/2016,1800,11.27,11.27,11.11,11.15
06/29/2016,1900,11.12,11.15,11.11,11.12
06/29/2016,2000,11.11,11.12,11.10,11.10
06/29/2016,2015,11.10,11.12,11.10,11.10
06/30/2016,300,11.10,11.10,11.10,11.10
06/30/2016,500,11.12,11.12,11.12,11.12
06/30/2016,800,11.14,11.14,11.14,11.14
06/30/2016,900,11.14,11.15,11.14,11.15
06/30/2016,1100,11.15,11.15,11.15,11.15
06/30/2016,1200,11.14,11.14,11.14,11.14
06/30/2016,1300,11.16,11.19,11.16,11.19
06/30/2016,1400,11.18,11.24,11.12,11.12
06/30/2016,1600,11.13,11.13,11.10,11.10
06/30/2016,1700,11.12,11.12,10.90,11.02
06/30/2016,1800,10.99,11.00,10.92,10.97
06/30/2016,1900,10.93,11.04,10.84,10.88
06/30/2016,2000,10.88,10.90,10.82,10.82
06/30/2016,2015,10.82,10.93,10.78,10.91
07/01/2016,300,10.84,10.98,10.84,10.98
07/01/2016,400,10.91,10.91,10.91,10.91
07/01/2016,900,10.91,10.91,10.91,10.91
07/01/2016,1000,10.91,10.91,10.91,10.91
07/01/2016,1100,10.91,10.91,10.90,10.90
07/01/2016,1200,10.91,10.91,10.91,10.91
07/01/2016,1300,10.95,10.96,10.90,10.90
07/01/2016,1400,10.90,10.90,10.90,10.90
07/01/2016,1500,10.89,10.89,10.89,10.89
07/01/2016,1600,10.88,10.91,10.86,10.86
07/01/2016,1700,10.86,10.88,10.74,10.76
07/01/2016,1800,10.74,10.78,10.74,10.74
07/01/2016,1900,10.74,10.74,10.71,10.72
07/01/2016,2000,10.71,10.73,10.65,10.65
07/01/2016,2015,10.65,10.66,10.64,10.64
07/05/2016,1600,10.62,10.62,10.46,10.46
07/05/2016,1700,10.46,10.72,10.44,10.72
07/05/2016,1800,10.71,10.73,10.54,10.54
07/05/2016,1900,10.53,10.57,10.44,10.46
07/05/2016,2000,10.46,10.46,10.44,10.46
07/05/2016,2015,10.47,10.52,10.47,10.52
07/06/2016,300,10.52,10.52,10.52,10.52
07/06/2016,400,10.54,10.54,10.53,10.53
07/06/2016,800,10.56,10.57,10.56,10.56
07/06/2016,900,10.57,10.57,10.57,10.57
07/06/2016,1000,10.57,10.61,10.57,10.61
07/06/2016,1100,10.59,10.63,10.59,10.59
07/06/2016,1200,10.59,10.59,10.59,10.59
07/06/2016,1400,10.62,10.62,10.57,10.57
07/06/2016,1500,10.53,10.53,10.49,10.51
07/06/2016,1600,10.48,10.48,10.46,10.48
07/06/2016,1700,10.48,10.54,10.46,10.46
07/06/2016,1800,10.46,10.65,10.46,10.62
07/06/2016,1900,10.61,10.62,10.59,10.59
07/06/2016,2000,10.59,10.69,10.59,10.69
07/06/2016,2015,10.69,10.82,10.69,10.82
07/07/2016,300,10.85,10.90,10.85,10.90
07/07/2016,500,10.78,10.82,10.78,10.82
07/07/2016,700,10.82,10.82,10.82,10.82
07/07/2016,800,10.80,10.82,10.80,10.82
07/07/2016,900,10.82,10.82,10.80,10.82
07/07/2016,1000,10.82,10.82,10.82,10.82
07/07/2016,1100,10.82,10.86,10.82,10.86
07/07/2016,1200,10.83,10.84,10.83,10.84
07/07/2016,1300,10.84,10.87,10.84,10.84
07/07/2016,1400,10.86,10.86,10.86,10.86
07/07/2016,1500,10.87,10.87,10.87,10.87
07/07/2016,1600,10.85,11.14,10.83,11.05
07/07/2016,1700,11.07,11.09,11.02,11.09
07/07/2016,1800,11.06,11.10,10.96,11.02
07/07/2016,1900,11.03,11.07,10.97,11.06
07/07/2016,2000,11.06,11.09,11.01,11.09
07/07/2016,2015,11.02,11.12,11.02,11.11
07/08/2016,300,11.10,11.10,11.09,11.09
07/08/2016,400,11.07,11.13,11.07,11.13
07/08/2016,500,11.05,11.07,11.05,11.07
07/08/2016,1000,11.07,11.07,11.07,11.07
07/08/2016,1100,11.07,11.07,11.03,11.03
07/08/2016,1200,11.05,11.05,11.04,11.04
07/08/2016,1400,11.04,11.04,11.04,11.04
07/08/2016,1500,11.02,11.02,10.91,10.91
07/08/2016,1600,10.90,10.90,10.76,10.84
07/08/2016,1700,10.85,10.90,10.84,10.90
07/08/2016,1800,10.92,10.99,10.88,10.92
07/08/2016,1900,10.93,10.93,10.80,10.81
07/08/2016,2000,10.82,10.88,10.82,10.87
07/08/2016,2015,10.86,10.88,10.80,10.85
07/11/2016,400,10.82,10.82,10.80,10.80
07/11/2016,1000,10.80,10.80,10.80,10.80
07/11/2016,1200,10.78,10.78,10.77,10.77
07/11/2016,1300,10.79,10.79,10.79,10.79
07/11/2016,1600,10.79,10.82,10.79,10.80
07/11/2016,1700,10.80,10.82,10.79,10.80
07/11/2016,1800,10.79,10.80,10.77,10.78
07/11/2016,1900,10.77,10.88,10.77,10.88
07/11/2016,2000,10.85,10.88,10.84,10.85
07/11/2016,2015,10.89,10.91,10.87,10.91
07/12/2016,300,10.90,10.99,10.90,10.94
07/12/2016,400,10.96,10.96,10.96,10.96
07/12/2016,500,10.96,10.96,10.96,10.96
07/12/2016,600,10.98,10.98,10.98,10.98
07/12/2016,700,10.92,10.92,10.92,10.92
07/12/2016,1100,10.94,10.99,10.94,10.99
07/12/2016,1200,10.99,10.99,10.98,10.98
07/12/2016,1300,11.00,11.01,11.00,11.01
07/12/2016,1400,11.01,11.01,11.00,11.00
07/12/2016,1500,11.01,11.02,10.97,11.02
07/12/2016,1600,10.97,11.04,10.97,10.99
07/12/2016,1700,10.99,11.04,10.91,10.93
07/12/2016,1800,10.94,10.95,10.82,10.86
07/12/2016,1900,10.87,10.90,10.82,10.89
07/12/2016,2000,10.90,10.90,10.82,10.84
07/12/2016,2015,10.89,10.90,10.87,10.87
07/13/2016,300,10.95,11.00,10.95,10.99
07/13/2016,400,10.93,10.93,10.93,10.93
07/13/2016,1100,10.97,10.97,10.95,10.95
07/13/2016,1300,10.95,10.95,10.95,10.95
07/13/2016,1400,10.94,10.94,10.94,10.94
07/13/2016,1500,10.94,10.94,10.94,10.94
07/13/2016,1600,10.94,10.95,10.82,10.82
07/13/2016,1700,10.82,10.85,10.82,10.82
07/13/2016,1800,10.83,10.85,10.82,10.82
07/13/2016,1900,10.82,10.84,10.82,10.83
07/13/2016,2000,10.82,10.91,10.79,10.88
07/13/2016,2015,10.87,10.91,10.86,10.91
07/14/2016,300,10.87,10.91,10.87,10.91
07/14/2016,400,10.88,10.88,10.88,10.88
07/14/2016,500,10.88,10.88,10.88,10.88
07/14/2016,1100,10.89,10.89,10.88,10.89
07/14/2016,1200,10.89,10.90,10.89,10.89
07/14/2016,1300,10.90,10.90,10.89,10.90
07/14/2016,1400,10.88,10.88,10.86,10.87
07/14/2016,1500,10.87,10.87,10.87,10.87
07/14/2016,1600,10.87,10.94,10.85,10.88
07/14/2016,1700,10.85,10.87,10.81,10.82
07/14/2016,1800,10.80,10.84,10.77,10.77
07/14/2016,1900,10.77,10.82,10.77,10.77
07/14/2016,2000,10.77,10.78,10.77,10.78
07/14/2016,2015,10.78,10.85,10.77,10.80
07/15/2016,300,10.79,10.79,10.79,10.79
07/15/2016,600,10.82,10.82,10.82,10.82
07/15/2016,1100,10.79,10.79,10.79,10.79
07/15/2016,1400,10.78,10.78,10.78,10.78
07/15/2016,1500,10.78,10.78,10.78,10.78
07/15/2016,1600,10.77,10.77,10.77,10.77
07/15/2016,1700,10.77,10.78,10.72,10.74
07/15/2016,1800,10.74,10.85,10.73,10.73
07/15/2016,1900,10.74,10.74,10.73,10.73
07/15/2016,2000,10.73,10.79,10.72,10.72
07/15/2016,2015,10.72,10.73,10.72,10.73
07/18/2016,400,10.73,10.73,10.73,10.73
07/18/2016,500,10.76,10.76,10.76,10.76
07/18/2016,1000,10.74,10.74,10.74,10.74
07/18/2016,1100,10.72,10.72,10.72,10.72
07/18/2016,1200,10.72,10.72,10.72,10.72
07/18/2016,1400,10.73,10.73,10.73,10.73
07/18/2016,1500,10.72,10.72,10.72,10.72
07/18/2016,1600,10.72,10.73,10.72,10.72
07/18/2016,1700,10.72,10.74,10.72,10.72
07/18/2016,1800,10.73,10.75,10.73,10.73
07/18/2016,1900,10.73,10.74,10.73,10.73
07/18/2016,2000,10.76,10.81,10.76,10.80
07/18/2016,2015,10.78,11.03,10.78,10.95
07/19/2016,300,10.96,10.96,10.93,10.93
07/19/2016,400,10.98,10.98,10.98,10.98
07/19/2016,500,10.98,10.98,10.98,10.98
07/19/2016,1300,10.98,10.99,10.98,10.99
07/19/2016,1400,10.98,10.98,10.98,10.98
07/19/2016,1500,10.98,10.99,10.98,10.99
07/19/2016,1600,10.99,11.03,10.99,11.01
07/19/2016,1700,10.99,10.99,10.86,10.90
07/19/2016,1800,10.89,10.95,10.85,10.87
07/19/2016,1900,10.87,10.88,10.84,10.85
07/19/2016,2000,10.84,10.91,10.84,10.89
07/19/2016,2015,10.89,10.99,10.89,10.98
07/20/2016,300,11.02,11.02,11.02,11.02
07/20/2016,600,11.01,11.01,11.01,11.01
07/20/2016,800,11.01,11.01,11.01,11.01
07/20/2016,1100,11.01,11.01,11.01,11.01
07/20/2016,1200,11.01,11.01,10.99,10.99
07/20/2016,1300,10.99,10.99,10.99,10.99
07/20/2016,1400,10.99,10.99,10.99,10.99
07/20/2016,1500,10.99,10.99,10.99,10.99
07/20/2016,1600,10.99,11.07,10.97,11.05
07/20/2016,1700,11.02,11.02,11.00,11.00
07/20/2016,1800,10.99,11.03,10.98,11.01
07/20/2016,1900,11.01,11.01,10.98,10.98
07/20/2016,2000,11.01,11.01,10.99,11.01
07/20/2016,2015,11.00,11.03,10.98,10.98
07/21/2016,300,10.95,10.95,10.95,10.95
07/21/2016,700,10.98,10.98,10.98,10.98
07/21/2016,1100,10.97,10.98,10.97,10.98
07/21/2016,1200,10.97,10.97,10.97,10.97
07/21/2016,1600,10.96,10.96,10.93,10.94
07/21/2016,1700,10.94,10.94,10.90,10.90
07/21/2016,1800,10.90,10.93,10.86,10.86
07/21/2016,1900,10.86,10.89,10.84,10.84
07/21/2016,2000,10.85,10.85,10.82,10.82
07/21/2016,2015,10.84,10.84,10.81,10.82
07/22/2016,800,10.81,10.81,10.81,10.81
07/22/2016,1000,10.81,10.81,10.81,10.81
07/22/2016,1100,10.81,10.81,10.81,10.81
07/22/2016,1300,10.80,10.80,10.79,10.79
07/22/2016,1500,10.78,10.80,10.78,10.80
07/22/2016,1600,10.78,10.78,10.61,10.66
07/22/2016,1700,10.63,10.63,10.57,10.60
07/22/2016,1800,10.62,10.62,10.57,10.62
07/22/2016,1900,10.61,10.64,10.57,10.57
07/22/2016,2000,10.60,10.65,10.57,10.59
07/22/2016,2015,10.65,10.65,10.60,10.61
07/25/2016,300,10.61,10.61,10.57,10.60
07/25/2016,500,10.60,10.60,10.60,10.60
07/25/2016,700,10.57,10.57,10.57,10.57
07/25/2016,900,10.57,10.57,10.57,10.57
07/25/2016,1100,10.57,10.57,10.57,10.57
07/25/2016,1300,10.57,10.57,10.57,10.57
07/25/2016,1500,10.59,10.60,10.59,10.60
07/25/2016,1600,10.61,10.63,10.60,10.60
07/25/2016,1700,10.62,10.64,10.53,10.54
07/25/2016,1800,10.53,10.57,10.51,10.53
07/25/2016,1900,10.57,10.57,10.51,10.54
07/25/2016,2000,10.54,10.57,10.52,10.56
07/25/2016,2015,10.57,10.63,10.54,10.55
07/26/2016,400,10.57,10.57,10.57,10.57
07/26/2016,1000,10.54,10.54,10.54,10.54
07/26/2016,1500,10.56,10.56,10.56,10.56
07/26/2016,1600,10.53,10.54,10.52,10.53
07/26/2016,1700,10.52,10.53,10.47,10.48
07/26/2016,1800,10.47,10.48,10.30,10.30
07/26/2016,1900,10.31,10.32,10.25,10.25
07/26/2016,2000,10.26,10.26,10.20,10.20
07/26/2016,2015,10.20,10.24,10.20,10.23
07/27/2016,300,10.26,10.26,10.20,10.26
07/27/2016,400,10.25,10.25,10.25,10.25
07/27/2016,500,10.25,10.26,10.25,10.26
07/27/2016,700,10.23,10.23,10.23,10.23
07/27/2016,900,10.26,10.26,10.22,10.22
07/27/2016,1000,10.23,10.23,10.23,10.23
07/27/2016,1100,10.23,10.23,10.22,10.22
07/27/2016,1200,10.26,10.28,10.26,10.28
07/27/2016,1300,10.30,10.31,10.30,10.31
07/27/2016,1400,10.31,10.33,10.31,10.32
07/27/2016,1500,10.35,10.36,10.28,10.28
07/27/2016,1600,10.28,10.28,10.17,10.18
07/27/2016,1700,10.18,10.18,10.10,10.11
07/27/2016,1800,10.11,10.13,10.11,10.12
07/27/2016,1900,10.12,10.12,10.11,10.11
07/27/2016,2000,10.11,10.11,10.07,10.07
07/27/2016,2015,10.07,10.08,9.99,10.04
07/28/2016,300,10.07,10.08,10.07,10.08
07/28/2016,400,10.09,10.10,10.07,10.10
07/28/2016,500,10.10,10.10,10.10,10.10
07/28/2016,1000,10.07,10.07,10.07,10.07
07/28/2016,1100,10.07,10.07,10.07,10.07
07/28/2016,1200,10.07,10.07,10.07,10.07
07/28/2016,1300,10.09,10.09,10.09,10.09
07/28/2016,1500,10.06,10.06,10.01,10.01
07/28/2016,1600,10.01,10.03,9.98,10.02
07/28/2016,1700,10.01,10.02,9.95,10.01
07/28/2016,1800,10.02,10.02,9.96,9.96
07/28/2016,1900,9.96,9.99,9.95,9.95
07/28/2016,2000,9.96,10.01,9.95,9.95
07/28/2016,2015,9.96,9.98,9.96,9.96
07/29/2016,300,9.97,9.97,9.97,9.97
07/29/2016,500,9.97,10.03,9.97,10.03
07/29/2016,800,9.96,9.96,9.96,9.96
07/29/2016,1000,9.98,9.98,9.98,9.98
07/29/2016,1100,9.99,10.01,9.99,10.01
07/29/2016,1200,9.99,9.99,9.99,9.99
07/29/2016,1500,9.99,10.00,9.99,10.00
07/29/2016,1600,9.98,10.02,9.98,9.99
07/29/2016,1700,10.01,10.01,9.95,9.96
07/29/2016,1800,9.96,9.98,9.93,9.94
07/29/2016,1900,9.93,9.99,9.92,9.97
07/29/2016,2000,9.99,10.11,9.96,10.10
07/29/2016,2015,10.11,10.15,10.07,10.13
08/01/2016,300,10.12,10.12,9.91,10.03
08/01/2016,500,10.10,10.10,10.07,10.07
08/01/2016,600,10.11,10.11,10.11,10.11
08/01/2016,700,10.07,10.07,10.07,10.07
08/01/2016,1100,10.09,10.11,10.06,10.06
08/01/2016,1200,10.07,10.07,10.07,10.07
08/01/2016,1300,10.07,10.07,10.07,10.07
08/01/2016,1400,10.08,10.08,10.07,10.07
08/01/2016,1500,10.07,10.07,10.07,10.07
08/01/2016,1600,10.09,10.09,9.98,9.99
08/01/2016,1700,9.98,9.98,9.88,9.91
08/01/2016,1800,9.90,9.92,9.87,9.89
08/01/2016,1900,9.89,9.97,9.88,9.88
08/01/2016,2000,9.89,9.89,9.85,9.87
08/01/2016,2015,9.87,9.89,9.84,9.88
08/02/2016,300,9.90,9.90,9.88,9.88
08/02/2016,500,9.93,9.93,9.93,9.93
08/02/2016,900,9.93,9.95,9.93,9.95
08/02/2016,1000,9.96,10.02,9.96,9.96
08/02/2016,1300,9.98,9.98,9.98,9.98
08/02/2016,1400,9.98,9.98,9.98,9.98
08/02/2016,1500,9.98,10.00,9.98,10.00
08/02/2016,1600,9.98,10.01,9.97,9.97
08/02/2016,1700,9.97,9.97,9.82,9.82
08/02/2016,1800,9.85,9.85,9.72,9.73
08/02/2016,1900,9.72,9.73,9.71,9.71
08/02/2016,2000,9.72,9.76,9.72,9.76
08/02/2016,2015,9.76,9.78,9.74,9.77
08/03/2016,300,9.77,9.77,9.77,9.77
08/03/2016,500,9.74,9.74,9.74,9.74
08/03/2016,800,9.74,9.74,9.74,9.74
08/03/2016,1100,9.78,9.80,9.78,9.80
08/03/2016,1200,9.82,9.82,9.82,9.82
08/03/2016,1400,9.79,9.79,9.79,9.79
08/03/2016,1500,9.80,9.80,9.80,9.80
08/03/2016,1600,9.80,9.84,9.74,9.84
08/03/2016,1700,9.82,9.88,9.81,9.81
08/03/2016,1800,9.79,9.84,9.74,9.75
08/03/2016,1900,9.76,9.80,9.76,9.78
08/03/2016,2000,9.77,9.80,9.71,9.72
08/03/2016,2015,9.72,9.76,9.72,9.76
08/04/2016,600,9.85,9.85,9.85,9.85
08/04/2016,700,9.84,9.84,9.80,9.80
08/04/2016,800,9.84,9.84,9.84,9.84
08/04/2016,900,9.84,9.85,9.84,9.85
08/04/2016,1000,9.81,9.81,9.81,9.81
08/04/2016,1100,9.78,9.85,9.78,9.85
08/04/2016,1200,9.84,9.84,9.76,9.76
08/04/2016,1400,9.76,9.76,9.76,9.76
08/04/2016,1500,9.76,9.76,9.76,9.76
08/04/2016,1600,9.77,9.78,9.72,9.72
08/04/2016,1700,9.71,9.74,9.54,9.60
08/04/2016,1800,9.57,9.58,9.51,9.52
08/04/2016,1900,9.52,9.57,9.52,9.52
08/04/2016,2000,9.52,9.54,9.50,9.50
08/04/2016,2015,9.53,9.54,9.50,9.50
08/05/2016,300,9.59,9.60,9.52,9.52
08/05/2016,500,9.54,9.54,9.54,9.54
08/05/2016,900,9.59,9.60,9.59,9.60
08/05/2016,1000,9.60,9.60,9.60,9.60
08/05/2016,1100,9.60,9.60,9.60,9.60
08/05/2016,1300,9.58,9.58,9.55,9.55
08/05/2016,1400,9.56,9.56,9.56,9.56
08/05/2016,1500,9.57,9.59,9.57,9.58
08/05/2016,1600,9.55,9.57,9.52,9.54
08/05/2016,1700,9.53,9.54,9.50,9.52
08/05/2016,1800,9.52,9.52,9.49,9.51
08/05/2016,1900,9.49,9.52,9.49,9.51
08/05/2016,2000,9.50,9.51,9.48,9.48
08/05/2016,2015,9.48,9.52,9.48,9.49
08/08/2016,300,9.57,9.65,9.57,9.63
08/08/2016,400,9.63,9.63,9.63,9.63
08/08/2016,500,9.62,9.62,9.61,9.61
08/08/2016,600,9.63,9.63,9.63,9.63
08/08/2016,800,9.64,9.64,9.64,9.64
08/08/2016,900,9.65,9.65,9.65,9.65
08/08/2016,1000,9.62,9.62,9.62,9.62
08/08/2016,1100,9.64,9.64,9.64,9.64
08/08/2016,1200,9.64,9.64,9.63,9.63
08/08/2016,1300,9.63,9.63,9.62,9.63
08/08/2016,1400,9.63,9.63,9.61,9.61
08/08/2016,1500,9.61,9.61,9.57,9.58
08/08/2016,1600,9.57,9.57,9.53,9.54
08/08/2016,1700,9.55,9.65,9.55,9.59
08/08/2016,1800,9.59,9.63,9.57,9.59
08/08/2016,1900,9.62,9.79,9.61,9.66
08/08/2016,2000,9.66,9.76,9.66,9.72
08/08/2016,2015,9.73,9.89,9.73,9.89
08/09/2016,300,9.90,9.95,9.90,9.92
08/09/2016,500,9.88,9.88,9.84,9.84
08/09/2016,600,9.86,9.87,9.86,9.87
08/09/2016,800,9.87,9.87,9.86,9.86
08/09/2016,900,9.85,9.85,9.85,9.85
08/09/2016,1200,9.88,9.88,9.88,9.88
08/09/2016,1400,9.88,9.91,9.88,9.91
08/09/2016,1500,9.91,9.91,9.90,9.90
08/09/2016,1600,9.90,9.90,9.86,9.90
08/09/2016,1700,9.88,9.99,9.87,9.87
08/09/2016,1800,9.86,9.94,9.85,9.88
08/09/2016,1900,9.88,9.90,9.82,9.82
08/09/2016,2000,9.81,9.88,9.81,9.81
08/09/2016,2015,9.85,9.90,9.80,9.89
08/10/2016,600,9.88,9.88,9.80,9.80
08/10/2016,1100,9.86,9.86,9.86,9.86
08/10/2016,1200,9.87,9.87,9.87,9.87
08/10/2016,1400,9.88,9.88,9.85,9.85
08/10/2016,1500,9.85,9.85,9.84,9.84
08/10/2016,1600,9.83,9.83,9.70,9.78
08/10/2016,1700,9.82,9.89,9.77,9.81
08/10/2016,1800,9.81,9.83,9.79,9.80
08/10/2016,1900,9.79,9.79,9.76,9.76
08/10/2016,2000,9.76,9.77,9.72,9.72
08/10/2016,2015,9.74,9.74,9.71,9.71
08/11/2016,1100,9.71,9.71,9.71,9.71
08/11/2016,1400,9.72,9.72,9.72,9.72
08/11/2016,1600,9.74,9.74,9.65,9.66
08/11/2016,1700,9.66,9.67,9.61,9.63
08/11/2016,1800,9.63,9.65,9.56,9.57
08/11/2016,1900,9.57,9.64,9.57,9.57
08/11/2016,2000,9.56,9.62,9.55,9.55
08/11/2016,2015,9.55,9.55,9.51,9.52
08/12/2016,300,9.51,9.51,9.49,9.49
08/12/2016,600,9.53,9.53,9.51,9.51
08/12/2016,800,9.54,9.54,9.54,9.54
08/12/2016,900,9.54,9.54,9.52,9.52
08/12/2016,1300,9.53,9.53,9.53,9.53
08/12/2016,1500,9.55,9.59,9.55,9.59
08/12/2016,1600,9.59,9.83,9.59,9.69
08/12/2016,1700,9.66,9.77,9.66,9.76
08/12/2016,1800,9.74,9.84,9.74,9.84
08/12/2016,1900,9.85,9.92,9.73,9.77
08/12/2016,2000,9.77,9.83,9.70,9.70
08/12/2016,2015,9.73,9.88,9.73,9.88
08/15/2016,300,9.93,9.93,9.86,9.86
08/15/2016,500,9.94,9.97,9.94,9.97
08/15/2016,600,9.95,9.95,9.95,9.95
08/15/2016,700,9.97,10.04,9.97,10.04
08/15/2016,800,10.04,10.05,10.04,10.04
08/15/2016,1000,10.06,10.17,10.06,10.14
08/15/2016,1100,10.14,10.21,10.14,10.21
08/15/2016,1200,10.20,10.21,10.20,10.21
08/15/2016,1300,10.21,10.21,10.07,10.07
08/15/2016,1400,10.07,10.15,10.07,10.15
08/15/2016,1500,10.18,10.18,10.13,10.14
08/15/2016,1600,10.15,10.40,10.15,10.26
08/15/2016,1700,10.30,10.37,10.24,10.32
08/15/2016,1800,10.28,10.38,10.28,10.35
08/15/2016,1900,10.32,10.42,10.30,10.41
08/15/2016,2000,10.39,10.43,10.39,10.43
08/15/2016,2015,10.43,10.46,10.43,10.45
08/16/2016,300,10.44,10.45,10.36,10.40
08/16/2016,500,10.47,10.54,10.47,10.53
08/16/2016,600,10.53,10.56,10.53,10.56
08/16/2016,900,10.49,10.53,10.49,10.53
08/16/2016,1000,10.53,10.59,10.53,10.57
08/16/2016,1100,10.56,10.60,10.56,10.60
08/16/2016,1200,10.60,10.60,10.60,10.60
08/16/2016,1300,10.61,10.61,10.60,10.60
08/16/2016,1400,10.60,10.61,10.59,10.61
08/16/2016,1500,10.61,10.85,10.61,10.78
08/16/2016,1600,10.74,10.74,10.58,10.68
08/16/2016,1700,10.66,10.68,10.46,10.60
08/16/2016,1800,10.55,10.69,10.55,10.68
08/16/2016,1900,10.66,10.71,10.62,10.64
08/16/2016,2000,10.63,10.64,10.58,10.64
08/16/2016,2015,10.62,10.64,10.60,10.63
08/17/2016,300,10.67,10.70,10.67,10.70
08/17/2016,500,10.66,10.68,10.66,10.68
08/17/2016,700,10.69,10.69,10.69,10.69
08/17/2016,900,10.69,10.69,10.69,10.69
08/17/2016,1000,10.69,10.70,10.66,10.66
08/17/2016,1100,10.68,10.68,10.68,10.68
08/17/2016,1200,10.68,10.68,10.68,10.68
08/17/2016,1300,10.68,10.69,10.68,10.68
08/17/2016,1400,10.69,10.69,10.64,10.66
08/17/2016,1500,10.63,10.63,10.51,10.51
08/17/2016,1600,10.56,10.63,10.56,10.57
08/17/2016,1700,10.55,10.57,10.48,10.55
08/17/2016,1800,10.48,10.54,10.46,10.53
08/17/2016,1900,10.53,10.55,10.48,10.48
08/17/2016,2000,10.45,10.45,10.35,10.39
08/17/2016,2015,10.41,10.44,10.37,10.39
08/18/2016,300,10.38,10.41,10.38,10.41
08/18/2016,600,10.37,10.37,10.35,10.35
08/18/2016,700,10.36,10.36,10.36,10.36
08/18/2016,1000,10.32,10.33,10.30,10.32
08/18/2016,1100,10.31,10.31,10.31,10.31
08/18/2016,1200,10.32,10.32,10.32,10.32
08/18/2016,1300,10.32,10.33,10.32,10.33
08/18/2016,1400,10.34,10.39,10.34,10.39
08/18/2016,1500,10.41,10.41,10.41,10.41
08/18/2016,1600,10.43,10.43,10.33,10.35
08/18/2016,1700,10.36,10.55,10.36,10.55
08/18/2016,1800,10.56,10.57,10.52,10.54
08/18/2016,1900,10.53,10.53,10.47,10.50
08/18/2016,2000,10.48,10.48,10.42,10.42
08/18/2016,2015,10.43,10.45,10.41,10.45
08/19/2016,400,10.40,10.40,10.40,10.40
08/19/2016,600,10.40,10.41,10.40,10.41
08/19/2016,1000,10.39,10.39,10.39,10.39
08/19/2016,1100,10.39,10.39,10.39,10.39
08/19/2016,1200,10.40,10.40,10.40,10.40
08/19/2016,1300,10.41,10.45,10.41,10.45
08/19/2016,1400,10.45,10.45,10.44,10.45
08/19/2016,1500,10.44,10.45,10.44,10.45
08/19/2016,1600,10.45,10.45,10.41,10.45
08/19/2016,1700,10.45,10.45,10.43,10.43
08/19/2016,1800,10.44,10.48,10.41,10.47
08/19/2016,1900,10.47,10.49,10.47,10.47
08/19/2016,2000,10.44,10.49,10.43,10.49
08/19/2016,2015,10.47,10.47,10.46,10.46
08/22/2016,300,10.48,10.52,10.48,10.49
08/22/2016,400,10.48,10.50,10.48,10.50
08/22/2016,500,10.51,10.51,10.51,10.51
08/22/2016,700,10.49,10.49,10.49,10.49
08/22/2016,1100,10.54,10.57,10.54,10.54
08/22/2016,1300,10.57,10.59,10.57,10.59
08/22/2016,1400,10.59,10.59,10.55,10.55
08/22/2016,1500,10.59,10.60,10.52,10.53
08/22/2016,1600,10.53,10.57,10.48,10.48
08/22/2016,1700,10.56,10.62,10.56,10.62
08/22/2016,1800,10.60,10.62,10.57,10.61
08/22/2016,1900,10.61,10.63,10.60,10.62
08/22/2016,2000,10.63,10.63,10.60,10.62
08/22/2016,2015,10.62,10.67,10.62,10.67
08/23/2016,300,10.65,10.67,10.65,10.67
08/23/2016,400,10.64,10.64,10.64,10.64
08/23/2016,500,10.63,10.65,10.63,10.65
08/23/2016,700,10.65,10.65,10.65,10.65
08/23/2016,900,10.65,10.66,10.65,10.66
08/23/2016,1000,10.66,10.66,10.66,10.66
08/23/2016,1100,10.66,10.66,10.66,10.66
08/23/2016,1200,10.64,10.64,10.62,10.63
08/23/2016,1300,10.63,10.65,10.49,10.54
08/23/2016,1400,10.65,10.66,10.54,10.56
08/23/2016,1500,10.62,10.62,10.62,10.62
08/23/2016,1600,10.61,10.61,10.52,10.53
08/23/2016,1700,10.53,10.59,10.50,10.59
08/23/2016,1800,10.54,10.57,10.54,10.57
08/23/2016,1900,10.55,10.58,10.49,10.51
08/23/2016,2000,10.50,10.50,10.47,10.49
08/23/2016,2015,10.51,10.51,10.47,10.47
08/24/2016,300,10.53,10.53,10.48,10.48
08/24/2016,800,10.45,10.45,10.45,10.45
08/24/2016,1300,10.52,10.52,10.52,10.52
08/24/2016,1500,10.46,10.46,10.46,10.46
08/24/2016,1600,10.46,10.46,10.34,10.34
08/24/2016,1700,10.40,10.44,10.32,10.35
08/24/2016,1800,10.35,10.38,10.32,10.38
08/24/2016,1900,10.37,10.39,10.30,10.30
08/24/2016,2000,10.37,10.37,10.37,10.37
08/24/2016,2015,10.29,10.29,10.27,10.27
08/25/2016,300,10.25,10.34,10.25,10.30
08/25/2016,500,10.33,10.33,10.33,10.33
08/25/2016,600,10.28,10.28,10.28,10.28
08/25/2016,1100,10.32,10.32,10.32,10.32
08/25/2016,1500,10.32,10.34,10.32,10.34
08/25/2016,1600,10.37,10.37,10.25,10.25
08/25/2016,1700,10.25,10.28,10.24,10.28
08/25/2016,1800,10.23,10.23,10.10,10.14
08/25/2016,1900,10.12,10.12,10.01,10.01
08/25/2016,2000,10.00,10.00,9.97,9.97
08/25/2016,2015,10.02,10.02,9.96,10.02
08/26/2016,300,9.96,9.96,9.91,9.91
08/26/2016,700,9.93,9.93,9.93,9.93
08/26/2016,1300,9.94,10.16,9.94,10.16
08/26/2016,1400,10.19,10.19,10.04,10.04
08/26/2016,1500,9.96,10.06,9.96,10.06
08/26/2016,1600,10.09,10.21,10.09,10.20
08/26/2016,1700,10.18,10.24,10.01,10.01
08/26/2016,1800,10.01,10.01,9.93,9.93
08/26/2016,1900,9.99,9.99,9.89,9.90
08/26/2016,2000,9.93,9.96,9.88,9.95
08/26/2016,2015,9.93,9.93,9.93,9.93
08/29/2016,300,9.93,10.02,9.87,9.95
08/29/2016,400,9.95,9.95,9.95,9.95
08/29/2016,500,9.92,9.92,9.92,9.92
08/29/2016,600,9.91,9.91,9.91,9.91
08/29/2016,1000,9.88,10.01,9.88,9.95
08/29/2016,1100,9.91,9.91,9.91,9.91
08/29/2016,1400,9.91,9.91,9.90,9.90
08/29/2016,1500,9.88,9.88,9.85,9.87
08/29/2016,1600,9.88,9.88,9.83,9.85
08/29/2016,1700,9.85,9.88,9.79,9.79
08/29/2016,1800,9.79,9.79,9.72,9.72
08/29/2016,1900,9.72,9.90,9.71,9.87
08/29/2016,2000,9.82,9.82,9.71,9.74
08/29/2016,2015,9.73,9.78,9.70,9.74
08/30/2016,300,9.72,9.83,9.72,9.76
08/30/2016,400,9.74,9.74,9.72,9.72
08/30/2016,700,9.71,9.71,9.71,9.71
08/30/2016,1000,9.71,9.71,9.71,9.71
08/30/2016,1100,9.71,9.71,9.68,9.71
08/30/2016,1200,9.68,9.70,9.68,9.68
08/30/2016,1300,9.70,9.70,9.70,9.70
08/30/2016,1400,9.72,9.72,9.72,9.72
08/30/2016,1500,9.71,9.71,9.69,9.69
08/30/2016,1600,9.70,9.70,9.61,9.61
08/30/2016,1700,9.62,9.63,9.58,9.60
08/30/2016,1800,9.60,9.63,9.54,9.54
08/30/2016,1900,9.55,9.59,9.51,9.52
08/30/2016,2000,9.52,9.56,9.52,9.53
08/30/2016,2015,9.53,9.54,9.51,9.53
08/31/2016,300,9.56,9.58,9.52,9.58
08/31/2016,500,9.53,9.54,9.53,9.54
08/31/2016,600,9.54,9.54,9.54,9.54
08/31/2016,700,9.54,9.54,9.53,9.53
08/31/2016,800,9.54,9.54,9.54,9.54
08/31/2016,1000,9.54,9.54,9.54,9.54
08/31/2016,1100,9.54,9.54,9.54,9.54
08/31/2016,1200,9.53,9.53,9.53,9.53
08/31/2016,1300,9.54,9.54,9.54,9.54
08/31/2016,1400,9.55,9.55,9.55,9.55
08/31/2016,1500,9.54,9.56,9.54,9.56
08/31/2016,1600,9.56,9.56,9.50,9.52
08/31/2016,1700,9.52,9.54,9.49,9.52
08/31/2016,1800,9.52,9.52,9.39,9.40
08/31/2016,1900,9.40,9.41,9.39,9.41
08/31/2016,2000,9.41,9.45,9.39,9.41
08/31/2016,2015,9.41,9.45,9.40,9.42
09/01/2016,300,9.46,9.60,9.46,9.56
09/01/2016,400,9.56,9.56,9.55,9.55
09/01/2016,500,9.55,9.55,9.54,9.54
09/01/2016,600,9.52,9.56,9.52,9.56
09/01/2016,900,9.57,9.64,9.55,9.64
09/01/2016,1000,9.64,9.64,9.60,9.60
09/01/2016,1100,9.60,9.61,9.60,9.61
09/01/2016,1200,9.61,9.64,9.61,9.63
09/01/2016,1400,9.61,9.64,9.60,9.64
09/01/2016,1500,9.62,9.64,9.61,9.64
09/01/2016,1600,9.60,9.77,9.57,9.63
09/01/2016,1700,9.59,9.66,9.52,9.53
09/01/2016,1800,9.52,9.52,9.42,9.43
09/01/2016,1900,9.43,9.43,9.38,9.38
09/01/2016,2000,9.39,9.45,9.35,9.36
09/01/2016,2015,9.35,9.47,9.35,9.43
09/02/2016,300,9.42,9.48,9.42,9.48
09/02/2016,400,9.49,9.49,9.49,9.49
09/02/2016,500,9.47,9.47,9.47,9.47
09/02/2016,600,9.47,9.47,9.47,9.47
09/02/2016,700,9.49,9.49,9.46,9.46
09/02/2016,800,9.50,9.50,9.50,9.50
09/02/2016,900,9.48,9.48,9.48,9.48
09/02/2016,1000,9.45,9.45,9.45,9.45
09/02/2016,1100,9.45,9.45,9.45,9.45
09/02/2016,1200,9.45,9.46,9.45,9.46
09/02/2016,1300,9.46,9.46,9.44,9.44
09/02/2016,1400,9.45,9.46,9.43,9.46
09/02/2016,1500,9.47,9.49,9.46,9.46
09/02/2016,1600,9.46,9.50,9.41,9.46
09/02/2016,1700,9.47,9.54,9.47,9.50
09/02/2016,1800,9.49,9.49,9.46,9.46
09/02/2016,1900,9.46,9.55,9.46,9.55
09/02/2016,2000,9.56,9.66,9.53,9.55
09/02/2016,2015,9.54,9.71,9.54,9.69
09/06/2016,300,9.64,9.67,9.51,9.59
09/06/2016,400,9.55,9.55,9.55,9.55
09/06/2016,500,9.65,9.68,9.65,9.68
09/06/2016,600,9.65,9.65,9.63,9.63
09/06/2016,800,9.65,9.65,9.65,9.65
09/06/2016,1200,9.61,9.61,9.56,9.58
09/06/2016,1300,9.58,9.58,9.58,9.58
09/06/2016,1400,9.59,9.59,9.56,9.56
09/06/2016,1500,9.56,9.56,9.56,9.56
09/06/2016,1600,9.54,9.61,9.52,9.61
09/06/2016,1700,9.59,9.63,9.56,9.58
09/06/2016,1800,9.60,9.64,9.57,9.62
09/06/2016,1900,9.63,9.64,9.54,9.54
09/06/2016,2000,9.55,9.55,9.52,9.52
09/06/2016,2015,9.52,9.54,9.51,9.52
09/07/2016,300,9.55,9.57,9.55,9.57
09/07/2016,400,9.54,9.54,9.54,9.54
09/07/2016,500,9.53,9.53,9.53,9.53
09/07/2016,600,9.55,9.57,9.55,9.57
09/07/2016,700,9.57,9.57,9.57,9.57
09/07/2016,1000,9.57,9.59,9.57,9.59
09/07/2016,1100,9.54,9.56,9.54,9.56
09/07/2016,1400,9.54,9.54,9.52,9.53
09/07/2016,1600,9.55,9.63,9.51,9.63
09/07/2016,1700,9.62,9.62,9.54,9.57
09/07/2016,1800,9.56,9.60,9.52,9.57
09/07/2016,1900,9.56,9.59,9.55,9.56
09/07/2016,2000,9.60,9.60,9.55,9.55
09/07/2016,2015,9.59,9.59,9.55,9.55
09/08/2016,300,9.56,9.56,9.56,9.56
09/08/2016,500,9.62,9.67,9.62,9.67
09/08/2016,1100,9.64,9.64,9.58,9.58
09/08/2016,1200,9.59,9.59,9.59,9.59
09/08/2016,1300,9.61,9.61,9.61,9.61
09/08/2016,1400,9.62,9.63,9.62,9.63
09/08/2016,1500,9.63,9.63,9.63,9.63
09/08/2016,1600,9.58,9.60,9.53,9.57
09/08/2016,1700,9.56,9.57,9.53,9.53
09/08/2016,1800,9.53,9.61,9.53,9.59
09/08/2016,1900,9.56,9.59,9.53,9.53
09/08/2016,2000,9.54,9.58,9.53,9.54
09/08/2016,2015,9.56,9.56,9.54,9.54
09/09/2016,300,9.60,9.62,9.54,9.54
09/09/2016,400,9.56,9.56,9.56,9.56
09/09/2016,700,9.55,9.55,9.45,9.49
09/09/2016,800,9.56,9.56,9.56,9.56
09/09/2016,900,9.55,9.55,9.55,9.55
09/09/2016,1000,9.47,9.49,9.47,9.49
09/09/2016,1100,9.51,9.51,9.51,9.51
09/09/2016,1200,9.51,9.51,9.51,9.51
09/09/2016,1500,9.48,9.48,9.46,9.47
09/09/2016,1600,9.46,9.54,9.46,9.49
09/09/2016,1700,9.51,9.54,9.49,9.50
09/09/2016,1800,9.50,9.54,9.48,9.48
09/09/2016,1900,9.48,9.53,9.48,9.51
09/09/2016,2000,9.53,9.54,9.48,9.52
09/09/2016,2015,9.50,9.54,9.50,9.54
09/12/2016,300,9.55,9.76,9.55,9.66
09/12/2016,400,9.67,9.67,9.65,9.66
09/12/2016,500,9.66,9.66,9.61,9.66
09/12/2016,600,9.62,9.62,9.62,9.62
09/12/2016,1000,9.65,9.68,9.65,9.68
09/12/2016,1100,9.68,9.69,9.68,9.69
09/12/2016,1200,9.68,9.68,9.66,9.66
09/12/2016,1300,9.66,9.66,9.65,9.65
09/12/2016,1500,9.65,9.65,9.65,9.65
09/12/2016,1600,9.63,9.64,9.57,9.60
09/12/2016,1700,9.61,9.73,9.61,9.73
09/12/2016,1800,9.70,9.82,9.69,9.77
09/12/2016,1900,9.79,9.79,9.60,9.60
09/12/2016,2000,9.60,9.64,9.56,9.60
09/12/2016,2015,9.60,9.76,9.60,9.72
09/13/2016,300,9.72,9.72,9.72,9.72
09/13/2016,400,9.71,9.71,9.70,9.70
09/13/2016,600,9.70,9.70,9.70,9.70
09/13/2016,700,9.72,9.72,9.72,9.72
09/13/2016,1000,9.73,9.73,9.73,9.73
09/13/2016,1400,9.74,9.74,9.74,9.74
09/13/2016,1500,9.73,9.74,9.73,9.74
09/13/2016,1600,9.71,9.78,9.71,9.78
09/13/2016,1700,9.78,9.80,9.71,9.71
09/13/2016,1800,9.71,9.78,9.71,9.73
09/13/2016,1900,9.73,9.73,9.65,9.70
09/13/2016,2000,9.66,9.69,9.63,9.63
09/13/2016,2015,9.66,9.70,9.55,9.57
09/14/2016,300,9.58,9.58,9.55,9.58
09/14/2016,500,9.58,9.58,9.58,9.58
09/14/2016,900,9.57,9.57,9.57,9.57
09/14/2016,1000,9.58,9.58,9.58,9.58
09/14/2016,1100,9.59,9.59,9.59,9.59
09/14/2016,1300,9.61,9.61,9.61,9.61
09/14/2016,1400,9.61,9.62,9.61,9.62
09/14/2016,1500,9.62,9.62,9.62,9.62
09/14/2016,1600,9.61,9.61,9.51,9.52
09/14/2016,1700,9.51,9.53,9.50,9.51
09/14/2016,1800,9.53,9.62,9.53,9.61
09/14/2016,1900,9.61,9.90,9.61,9.81
09/14/2016,2000,9.81,9.93,9.81,9.91
09/14/2016,2015,9.88,9.91,9.86,9.89
09/15/2016,300,9.89,9.91,9.87,9.91
09/15/2016,400,9.91,9.97,9.91,9.97
09/15/2016,500,9.95,9.95,9.84,9.88
09/15/2016,600,9.90,9.90,9.90,9.90
09/15/2016,1100,9.90,9.90,9.90,9.90
09/15/2016,1300,9.91,9.91,9.90,9.90
09/15/2016,1500,9.90,9.90,9.87,9.87
09/15/2016,1600,9.87,9.87,9.79,9.86
09/15/2016,1700,9.82,9.82,9.80,9.81
09/15/2016,1800,9.86,9.88,9.80,9.82
09/15/2016,1900,9.82,9.86,9.73,9.86
09/15/2016,2000,9.83,9.83,9.73,9.73
09/15/2016,2015,9.73,9.81,9.65,9.78
09/16/2016,300,9.79,9.85,9.79,9.85
09/16/2016,400,9.79,9.79,9.79,9.79
09/16/2016,500,9.81,9.81,9.81,9.81
09/16/2016,700,9.81,9.81,9.81,9.81
09/16/2016,900,9.76,9.76,9.76,9.76
09/16/2016,1100,9.78,9.78,9.78,9.78
09/16/2016,1300,9.79,9.79,9.74,9.74
09/16/2016,1400,9.69,9.70,9.69,9.70
09/16/2016,1500,9.72,9.72,9.72,9.72
09/16/2016,1600,9.70,9.75,9.67,9.72
09/16/2016,1700,9.73,9.75,9.71,9.74
09/16/2016,1800,9.71,9.84,9.71,9.84
09/16/2016,1900,9.85,9.87,9.79,9.79
09/16/2016,2000,9.76,9.80,9.69,9.71
09/16/2016,2015,9.72,9.84,9.72,9.84
09/19/2016,300,9.82,9.91,9.82,9.89
09/19/2016,400,9.89,9.89,9.87,9.87
09/19/2016,600,9.88,9.89,9.88,9.89
09/19/2016,700,9.89,9.90,9.89,9.90
09/19/2016,800,9.90,9.90,9.90,9.90
09/19/2016,1000,9.88,9.88,9.88,9.88
09/19/2016,1100,9.88,9.88,9.87,9.87
09/19/2016,1200,9.86,9.86,9.85,9.85
09/19/2016,1400,9.87,9.87,9.85,9.85
09/19/2016,1500,9.81,9.84,9.80,9.84
09/19/2016,1600,9.85,9.87,9.84,9.84
09/19/2016,1700,9.89,9.89,9.80,9.80
09/19/2016,1800,9.80,9.80,9.74,9.76
09/19/2016,1900,9.76,9.76,9.73,9.74
09/19/2016,2000,9.76,9.79,9.75,9.75
09/19/2016,2015,9.76,9.77,9.76,9.76
09/20/2016,1400,9.75,9.75,9.73,9.73
09/20/2016,1500,9.73,9.76,9.71,9.76
09/20/2016,1600,9.73,9.73,9.71,9.73
09/20/2016,1700,9.77,9.95,9.74,9.83
09/20/2016,1800,9.88,9.90,9.81,9.81
09/20/2016,1900,9.81,9.84,9.81,9.81
09/20/2016,2000,9.83,9.85,9.81,9.81
09/20/2016,2015,9.87,9.91,9.87,9.87
09/21/2016,300,9.83,9.83,9.71,9.83
09/21/2016,400,9.82,9.82,9.82,9.82
09/21/2016,700,9.79,9.79,9.79,9.79
09/21/2016,800,9.79,9.79,9.79,9.79
09/21/2016,1000,9.82,9.82,9.82,9.82
09/21/2016,1100,9.79,9.81,9.79,9.79
09/21/2016,1300,9.81,9.81,9.81,9.81
09/21/2016,1400,9.80,9.80,9.79,9.79
09/21/2016,1500,9.79,9.79,9.78,9.78
09/21/2016,1600,9.80,9.80,9.74,9.74
09/21/2016,1700,9.74,9.78,9.74,9.77
09/21/2016,1800,9.77,9.77,9.65,9.69
09/21/2016,1900,9.69,9.69,9.66,9.66
09/21/2016,2000,9.67,9.69,9.63,9.66
09/21/2016,2015,9.66,9.69,9.65,9.68
09/22/2016,300,9.70,9.70,9.70,9.70
09/22/2016,400,9.70,9.76,9.70,9.76
09/22/2016,500,9.76,9.76,9.70,9.70
09/22/2016,600,9.70,9.70,9.70,9.70
09/22/2016,700,9.69,9.69,9.69,9.69
09/22/2016,1000,9.69,9.69,9.68,9.68
09/22/2016,1100,9.68,9.68,9.68,9.68
09/22/2016,1300,9.68,9.68,9.68,9.68
09/22/2016,1400,9.70,9.73,9.70,9.73
09/22/2016,1500,9.71,9.71,9.71,9.71
09/22/2016,1600,9.73,9.73,9.65,9.65
09/22/2016,1700,9.66,9.70,9.66,9.70
09/22/2016,1800,9.72,9.72,9.71,9.71
09/22/2016,1900,9.71,9.71,9.66,9.66
09/22/2016,2000,9.65,9.69,9.61,9.64
09/22/2016,2015,9.68,9.68,9.65,9.67
09/23/2016,400,9.66,9.66,9.65,9.65
09/23/2016,1000,9.65,9.65,9.65,9.65
09/23/2016,1200,9.64,9.64,9.64,9.64
09/23/2016,1300,9.64,9.64,9.64,9.64
09/23/2016,1400,9.64,9.64,9.64,9.64
09/23/2016,1600,9.64,9.65,9.64,9.64
09/23/2016,1700,9.64,9.65,9.63,9.64
09/23/2016,1800,9.66,9.79,9.65,9.65
09/23/2016,1900,9.65,9.66,9.64,9.66
09/23/2016,2000,9.66,9.70,9.63,9.63
09/23/2016,2015,9.64,9.66,9.63,9.64
09/26/2016,300,9.65,9.65,9.64,9.64
09/26/2016,400,9.69,9.80,9.69,9.78
09/26/2016,500,9.76,9.77,9.76,9.77
09/26/2016,600,9.76,9.78,9.76,9.78
09/26/2016,1400,9.76,9.76,9.74,9.74
09/26/2016,1500,9.76,9.76,9.76,9.76
09/26/2016,1600,9.74,9.75,9.68,9.70
09/26/2016,1700,9.70,9.71,9.65,9.66
09/26/2016,1800,9.65,9.65,9.63,9.63
09/26/2016,1900,9.63,9.69,9.63,9.63
09/26/2016,2000,9.65,9.70,9.65,9.70
09/26/2016,2015,9.69,9.69,9.67,9.68
09/27/2016,400,9.70,9.70,9.70,9.70
09/27/2016,500,9.71,9.71,9.71,9.71
09/27/2016,1200,9.72,9.72,9.72,9.72
09/27/2016,1300,9.72,9.72,9.72,9.72
09/27/2016,1400,9.72,9.72,9.72,9.72
09/27/2016,1600,9.71,9.71,9.66,9.66
09/27/2016,1700,9.66,9.67,9.65,9.65
09/27/2016,1800,9.67,9.78,9.67,9.76
09/27/2016,1900,9.73,9.80,9.71,9.71
09/27/2016,2000,9.73,9.80,9.73,9.74
09/27/2016,2015,9.78,9.79,9.76,9.78
09/28/2016,300,9.75,9.75,9.71,9.71
09/28/2016,1400,9.72,9.72,9.72,9.72
09/28/2016,1500,9.71,9.71,9.71,9.71
09/28/2016,1600,9.70,9.75,9.65,9.73
09/28/2016,1700,9.71,9.93,9.65,9.93
09/28/2016,1800,9.88,9.88,9.83,9.83
09/28/2016,1900,9.84,9.90,9.83,9.86
09/28/2016,2000,9.87,9.87,9.79,9.79
09/28/2016,2015,9.80,9.80,9.72,9.73
09/29/2016,300,9.72,9.74,9.67,9.67
09/29/2016,400,9.68,9.68,9.68,9.68
09/29/2016,600,9.70,9.70,9.70,9.70
09/29/2016,1100,9.72,9.72,9.71,9.71
09/29/2016,1600,9.69,9.71,9.68,9.71
09/29/2016,1700,9.72,9.77,9.72,9.77
09/29/2016,1800,9.77,9.79,9.77,9.78
09/29/2016,1900,9.79,9.80,9.78,9.79
09/29/2016,2000,9.79,9.81,9.77,9.77
09/29/2016,2015,9.77,9.78,9.77,9.77
09/30/2016,300,9.78,9.78,9.78,9.78
09/30/2016,400,9.81,9.85,9.81,9.85
09/30/2016,1200,9.79,9.79,9.79,9.79
09/30/2016,1300,9.84,9.87,9.84,9.87
09/30/2016,1500,9.85,9.88,9.85,9.88
09/30/2016,1600,9.79,9.88,9.78,9.86
09/30/2016,1700,9.83,9.87,9.81,9.81
09/30/2016,1800,9.83,9.88,9.82,9.85
09/30/2016,1900,9.83,9.84,9.79,9.79
09/30/2016,2000,9.79,9.88,9.79,9.88
09/30/2016,2015,9.88,9.90,9.86,9.90