01/07/2009,1900,43.50,44.50,37.00,37.75
01/07/2009,2000,37.50,38.50,31.00,32.00
01/07/2009,2020,31.75,34.25,29.25,30.75
01/08/2009,300,19.50,24.00,17.00,21.50
01/08/2009,400,21.75,22.00,17.50,20.50
01/08/2009,500,20.75,22.75,17.75,19.75
01/08/2009,600,19.50,21.50,19.25,20.75
01/08/2009,700,20.75,22.75,19.00,22.00
01/08/2009,800,22.00,25.75,20.50,25.50
01/08/2009,900,25.75,25.75,22.25,22.50
01/08/2009,1000,22.50,24.50,22.50,23.50
01/08/2009,1100,23.75,23.75,22.75,23.25
01/08/2009,1200,23.00,24.00,20.75,21.00
01/08/2009,1300,21.25,25.25,21.00,24.50
01/08/2009,1700,24.25,35.25,19.25,30.25
01/08/2009,1800,30.75,44.50,30.25,39.25
01/08/2009,1900,39.00,45.50,35.50,42.00
01/08/2009,2000,42.25,42.25,30.25,32.50
01/08/2009,2020,32.75,33.25,28.25,32.75
01/09/2009,300,42.00,51.25,40.00,51.00
01/09/2009,400,51.00,55.75,50.75,53.75
01/09/2009,500,53.75,55.25,51.50,55.00
01/09/2009,600,55.25,55.50,51.75,51.75
01/09/2009,700,52.75,54.75,52.25,52.75
01/09/2009,800,53.50,60.25,53.50,59.25
01/09/2009,900,59.25,59.75,53.25,55.25
01/09/2009,1000,55.75,56.75,54.00,55.50
01/09/2009,1100,55.00,59.00,54.75,58.50
01/09/2009,1200,58.25,58.75,55.75,55.75
01/09/2009,1300,55.50,58.00,54.75,57.75
01/09/2009,1700,53.50,80.75,53.50,70.00
01/09/2009,1800,70.25,77.75,67.50,74.25
01/09/2009,1900,74.25,80.50,65.00,65.50
01/09/2009,2000,65.50,73.75,62.00,72.00
01/09/2009,2020,71.75,79.75,71.00,77.25
01/12/2009,300,76.50,86.75,71.75,86.00
01/12/2009,400,85.75,87.50,83.75,86.25
01/12/2009,500,86.25,95.50,84.75,94.75
01/12/2009,600,95.00,96.00,89.25,89.75
01/12/2009,700,89.75,101.00,89.75,96.25
01/12/2009,800,96.25,97.00,88.25,88.25
01/12/2009,900,88.25,88.50,84.50,85.75
01/12/2009,1000,85.75,88.75,85.75,87.75
01/12/2009,1100,87.75,89.75,86.25,87.75
01/12/2009,1200,87.50,88.25,80.75,80.75
01/12/2009,1300,80.50,81.00,76.75,79.50
01/12/2009,1700,43.75,50.75,20.00,27.00
01/12/2009,1800,27.00,33.75,22.75,26.75
01/12/2009,1900,26.50,27.00,11.00,12.75
01/12/2009,2000,12.50,15.00,6.75,6.75
01/12/2009,2020,6.75,6.75,6.75,6.75
01/13/2009,300,8.00,15.50,4.00,14.50
01/13/2009,400,14.25,21.50,14.00,16.75
01/13/2009,500,16.25,18.00,8.25,8.25
01/13/2009,600,8.50,13.50,8.50,10.25
01/13/2009,700,10.50,12.75,9.00,9.25
01/13/2009,800,9.00,9.75,7.25,9.75
01/13/2009,900,10.00,12.00,9.50,11.50
01/13/2009,1000,11.25,12.75,11.00,12.25
01/13/2009,1100,12.25,21.00,12.00,19.75
01/13/2009,1200,19.25,21.00,18.50,19.50
01/13/2009,1300,19.50,21.00,9.25,10.50
01/13/2009,1700,16.75,27.75,12.00,23.00
01/13/2009,1800,23.25,32.75,21.75,22.50
01/13/2009,1900,22.75,27.25,14.25,15.50
01/13/2009,2000,15.75,22.00,14.25,16.75
01/13/2009,2020,17.00,19.00,11.75,14.25
01/14/2009,300,25.50,29.25,24.25,24.50
01/14/2009,400,25.00,27.75,25.00,25.25
01/14/2009,500,25.25,28.25,24.75,27.50
01/14/2009,600,27.25,27.50,25.75,25.75
01/14/2009,700,25.75,27.50,25.75,27.50
01/14/2009,800,27.50,30.50,27.25,27.25
01/14/2009,900,27.75,30.75,27.75,29.75
01/14/2009,1000,30.50,30.50,26.25,27.00
01/14/2009,1100,27.00,27.00,24.75,27.00
01/14/2009,1200,27.00,27.00,24.75,27.00
01/14/2009,1300,25.75,29.75,25.75,28.25
01/14/2009,1700,19.75,25.25,8.25,10.25
01/14/2009,1800,10.00,23.25,2.25,13.25
01/14/2009,1900,13.00,20.00,7.25,19.50
01/14/2009,2000,19.50,20.75,10.25,10.25
01/14/2009,2020,10.75,17.00,7.25,10.50
01/15/2009,300,1.00,6.25,-1.50,4.00
01/15/2009,400,4.00,5.25,3.25,4.75
01/15/2009,500,4.75,6.25,3.25,6.00
01/15/2009,600,6.00,9.25,5.75,9.25
01/15/2009,700,8.75,11.25,8.25,8.25
01/15/2009,800,7.25,7.75,3.00,5.00
01/15/2009,900,4.50,9.50,4.25,8.50
01/15/2009,1000,9.25,10.75,5.75,8.75
01/15/2009,1100,8.75,10.75,7.75,10.75
01/15/2009,1200,9.50,12.25,8.75,12.00
01/15/2009,1300,12.00,18.75,11.50,18.50
01/15/2009,1700,14.75,29.75,13.50,25.50
01/15/2009,1800,25.75,65.75,22.50,44.25
01/15/2009,1900,44.25,48.00,31.25,35.50
01/15/2009,2000,35.50,50.75,33.00,39.00
01/15/2009,2020,39.25,42.25,32.00,34.75
01/16/2009,300,42.50,47.25,39.75,45.75
01/16/2009,400,45.25,47.75,42.75,42.75
01/16/2009,500,42.75,44.25,42.25,43.50
01/16/2009,600,44.00,45.00,41.75,41.75
01/16/2009,700,42.50,43.50,41.75,43.00
01/16/2009,800,43.00,43.25,42.00,42.00
01/16/2009,900,42.50,43.25,41.75,42.25
01/16/2009,1000,43.25,49.50,42.00,47.75
01/16/2009,1100,48.25,48.75,46.75,47.75
01/16/2009,1200,47.00,47.25,44.75,46.75
01/16/2009,1300,46.50,50.75,46.50,50.50
01/16/2009,1700,50.50,62.25,50.50,55.25
01/16/2009,1800,55.25,58.50,46.50,49.25
01/16/2009,1900,49.25,55.25,48.25,52.50
01/16/2009,2000,52.25,61.75,49.75,61.50
01/16/2009,2020,61.50,63.50,55.00,59.00
01/20/2009,300,66.50,68.50,52.50,53.25
01/20/2009,400,53.50,55.75,48.00,51.25
01/20/2009,500,51.25,54.75,50.75,51.50
01/20/2009,600,51.50,52.75,48.00,48.75
01/20/2009,700,48.25,50.50,46.00,49.50
01/20/2009,800,49.25,49.75,46.75,48.25
01/20/2009,900,49.50,50.25,46.75,50.25
01/20/2009,1000,49.50,55.50,49.25,55.50
01/20/2009,1100,55.00,57.75,53.00,56.75
01/20/2009,1200,56.25,58.75,54.75,54.75
01/20/2009,1300,54.75,60.00,54.75,60.00
01/20/2009,1700,62.25,70.25,49.50,52.75
01/20/2009,1800,52.75,58.50,42.00,51.25
01/20/2009,1900,51.00,52.00,27.25,29.00
01/20/2009,2000,29.25,35.25,18.25,21.50
01/20/2009,2020,21.50,35.00,20.75,33.50
01/21/2009,300,35.75,38.75,35.75,37.00
01/21/2009,400,36.75,38.00,36.25,37.50
01/21/2009,500,37.75,38.50,36.00,37.00
01/21/2009,600,37.25,39.75,37.25,39.75
01/21/2009,700,39.50,40.25,38.75,38.75
01/21/2009,800,39.25,39.25,34.25,34.25
01/21/2009,900,34.50,36.25,30.75,33.50
01/21/2009,1000,33.50,40.00,31.25,40.00
01/21/2009,1100,39.50,40.75,37.50,38.75
01/21/2009,1200,38.75,40.00,35.25,35.50
01/21/2009,1300,35.50,35.50,27.25,28.75
01/21/2009,1700,32.50,42.75,30.00,35.25
01/21/2009,1800,35.00,51.25,33.50,42.00
01/21/2009,1900,42.00,50.25,39.75,45.00
01/21/2009,2000,45.00,57.75,45.00,55.50
01/21/2009,2020,55.75,61.75,53.00,60.75
01/22/2009,300,68.75,70.75,54.00,57.25
01/22/2009,400,57.00,57.50,52.75,55.50
01/22/2009,500,55.50,58.25,54.75,58.25
01/22/2009,600,58.00,62.25,58.00,60.00
01/22/2009,700,59.50,62.25,59.25,62.25
01/22/2009,800,62.25,63.25,59.25,60.25
01/22/2009,900,60.50,61.25,58.50,59.25
01/22/2009,1000,59.75,66.75,59.50,66.50
01/22/2009,1100,65.75,69.25,64.00,68.00
01/22/2009,1200,68.00,71.00,66.75,67.25
01/22/2009,1300,67.25,68.25,64.75,66.50
01/22/2009,1700,59.25,62.25,41.75,42.75
01/22/2009,1800,42.75,50.50,37.00,49.75
01/22/2009,1900,49.50,59.00,47.25,55.00
01/22/2009,2000,55.00,61.00,47.25,58.00
01/22/2009,2020,58.00,58.25,49.25,51.75
01/23/2009,300,47.00,49.25,45.75,46.00
01/23/2009,400,46.25,49.75,45.50,49.25
01/23/2009,500,50.00,53.75,49.25,52.00
01/23/2009,600,51.25,51.75,49.25,51.75
01/23/2009,700,50.75,51.25,49.50,49.75
01/23/2009,800,49.75,52.25,49.75,51.50
01/23/2009,900,52.00,54.00,50.75,51.00
01/23/2009,1000,50.75,51.50,48.25,48.25
01/23/2009,1100,48.75,49.50,44.75,44.75
01/23/2009,1200,44.75,45.75,42.25,42.50
01/23/2009,1300,43.25,47.75,43.00,45.25
01/23/2009,1700,52.75,69.75,48.25,63.50
01/23/2009,1800,63.75,74.25,62.75,67.25
01/23/2009,1900,67.00,75.00,66.25,69.00
01/23/2009,2000,69.00,73.25,57.00,57.75
01/23/2009,2020,57.75,58.75,46.25,48.50
01/26/2009,300,40.00,43.00,37.25,40.75
01/26/2009,400,41.25,43.25,39.00,43.25
01/26/2009,500,43.25,50.75,39.75,47.75
01/26/2009,600,48.50,49.50,42.25,42.25
01/26/2009,700,42.00,44.00,40.00,44.00
01/26/2009,800,43.50,45.00,41.50,41.75
01/26/2009,900,42.00,44.25,42.00,44.00
01/26/2009,1000,44.00,50.25,44.00,50.00
01/26/2009,1100,50.25,55.50,49.75,54.75
01/26/2009,1200,54.25,63.25,53.50,63.25
01/26/2009,1300,62.50,67.25,62.50,66.50
01/26/2009,1700,69.75,82.25,66.25,75.75
01/26/2009,1800,75.75,76.25,67.00,71.50
01/26/2009,1900,71.50,71.75,42.25,48.25
01/26/2009,2000,48.00,53.50,39.00,45.50
01/26/2009,2020,45.25,50.75,44.25,49.75
01/27/2009,300,50.50,51.00,48.25,50.25
01/27/2009,400,50.25,54.00,48.00,50.75
01/27/2009,500,51.00,53.25,50.75,52.50
01/27/2009,600,52.75,53.25,51.25,51.75
01/27/2009,700,52.00,52.75,51.50,52.00
01/27/2009,800,51.25,53.25,48.00,48.75
01/27/2009,900,48.75,55.75,48.00,53.75
01/27/2009,1000,54.75,58.00,53.25,55.75
01/27/2009,1100,55.50,56.75,55.25,55.25
01/27/2009,1200,54.75,56.25,52.75,53.75
01/27/2009,1300,53.75,54.25,48.00,48.50
01/27/2009,1700,37.75,37.75,13.75,19.00
01/27/2009,1800,18.75,26.00,14.50,21.75
01/27/2009,1900,22.00,29.75,19.00,27.50
01/27/2009,2000,27.50,29.25,17.25,19.00
01/27/2009,2020,18.75,20.50,15.75,20.00
01/28/2009,300,9.00,12.25,7.75,9.75
01/28/2009,400,10.00,15.75,8.75,15.75
01/28/2009,500,15.75,18.25,13.75,18.00
01/28/2009,600,18.25,21.75,15.25,21.25
01/28/2009,700,20.25,20.75,12.25,16.75
01/28/2009,800,15.50,19.00,15.25,18.00
01/28/2009,900,18.00,20.00,17.00,17.25
01/28/2009,1000,17.75,20.50,17.25,17.50
01/28/2009,1100,17.50,20.50,16.50,20.00
01/28/2009,1200,20.75,21.75,17.50,17.50
01/28/2009,1300,17.50,19.25,6.75,8.25
01/28/2009,1700,9.75,23.75,7.25,18.25
01/28/2009,1800,18.25,27.25,14.00,25.75
01/28/2009,1900,25.50,34.75,23.50,31.75
01/28/2009,2000,32.00,34.50,24.25,29.00
01/28/2009,2020,28.75,29.25,21.75,23.50
01/29/2009,300,22.00,23.25,19.25,19.25
01/29/2009,400,19.75,20.75,17.75,20.50
01/29/2009,500,20.50,24.50,20.00,20.00
01/29/2009,600,19.50,20.25,19.00,19.00
01/29/2009,700,18.75,19.75,17.75,18.25
01/29/2009,800,17.75,19.75,16.75,16.75
01/29/2009,900,17.75,17.75,15.75,17.00
01/29/2009,1000,16.25,18.75,16.25,17.50
01/29/2009,1100,18.00,19.00,16.75,16.75
01/29/2009,1200,17.00,18.75,16.25,16.25
01/29/2009,1300,16.25,18.75,15.25,16.25
01/29/2009,1700,11.75,15.75,6.00,12.25
01/29/2009,1800,12.25,18.25,8.25,17.00
01/29/2009,1900,16.75,17.75,11.25,17.00
01/29/2009,2000,16.75,17.50,12.25,13.75
01/29/2009,2020,13.25,15.75,9.25,15.25
01/30/2009,300,14.50,15.75,12.25,14.25
01/30/2009,400,13.00,16.75,13.00,13.00
01/30/2009,500,13.50,13.75,13.50,13.75
01/30/2009,600,14.00,16.75,13.50,16.75
01/30/2009,700,17.00,17.75,16.25,16.25
01/30/2009,800,16.75,17.25,14.25,14.25
01/30/2009,900,14.75,15.75,14.50,15.00
01/30/2009,1000,14.75,16.25,11.25,11.50
01/30/2009,1100,11.50,12.00,7.50,8.00
01/30/2009,1200,7.75,12.50,6.75,12.00
01/30/2009,1300,12.50,14.25,12.00,13.25
01/30/2009,1700,10.75,18.50,5.75,12.00
01/30/2009,1800,12.00,30.25,11.50,23.50
01/30/2009,1900,23.25,26.75,22.50,24.25
01/30/2009,2000,24.50,25.25,15.00,17.25
01/30/2009,2020,16.75,23.25,13.75,22.25
02/02/2009,300,7.75,17.00,6.75,14.25
02/02/2009,400,13.50,14.75,12.75,14.75
02/02/2009,500,14.75,15.75,12.75,13.50
02/02/2009,600,13.00,14.25,10.00,10.25
02/02/2009,700,10.00,10.50,9.25,10.00
02/02/2009,800,10.00,11.75,7.75,10.50
02/02/2009,900,11.75,12.25,9.75,12.25
02/02/2009,1000,11.75,13.00,11.50,11.75
02/02/2009,1100,12.75,13.00,11.25,12.50
02/02/2009,1200,12.00,12.00,10.75,10.75
02/02/2009,1300,10.75,11.00,8.75,10.25
02/02/2009,1400,9.75,11.00,9.75,11.00
02/02/2009,1700,10.00,10.75,-1.00,0.00
02/02/2009,1800,0.00,1.00,-16.00,-5.50
02/02/2009,1900,-5.50,-2.75,-11.75,-7.75
02/02/2009,2000,-8.00,-5.50,-12.50,-7.25
02/02/2009,2020,-7.25,1.00,-8.50,1.00
02/03/2009,300,-3.25,-0.50,-4.75,-1.50
02/03/2009,400,-1.25,3.00,-1.25,2.25
02/03/2009,500,2.50,3.50,1.00,1.00
02/03/2009,600,1.00,1.75,-2.25,-2.25
02/03/2009,700,-2.25,3.50,-2.50,3.25
02/03/2009,800,2.75,3.50,0.75,2.25
02/03/2009,900,1.75,2.75,-2.50,-1.50
02/03/2009,1000,-2.25,-0.75,-4.75,-4.00
02/03/2009,1100,-3.75,-2.00,-4.25,-2.25
02/03/2009,1200,-2.50,-2.25,-14.50,-12.75
02/03/2009,1300,-12.25,-8.75,-13.25,-11.50
02/03/2009,1700,-14.25,-10.25,-24.75,-15.25
02/03/2009,1800,-15.00,-10.50,-18.25,-16.25
02/03/2009,1900,-16.25,-14.00,-21.00,-18.75
02/03/2009,2000,-18.75,-16.00,-23.25,-18.00
02/03/2009,2020,-17.75,-10.75,-18.50,-12.75
02/04/2009,300,-6.25,0.75,-6.75,-2.75
02/04/2009,400,-3.00,-1.00,-4.00,-3.50
02/04/2009,500,-3.50,-2.00,-3.75,-3.25
02/04/2009,600,-3.75,-2.25,-4.50,-2.75
02/04/2009,700,-2.50,-1.25,-3.75,-2.00
02/04/2009,800,-3.50,-1.25,-4.25,-1.25
02/04/2009,900,-1.75,-1.50,-2.75,-1.75
02/04/2009,1000,-2.50,-2.50,-5.00,-4.00
02/04/2009,1100,-3.75,-3.00,-5.25,-3.00
02/04/2009,1200,-3.00,-0.25,-4.50,-0.75
02/04/2009,1300,-1.25,-0.50,-4.50,-4.00
02/04/2009,1700,-2.75,9.00,-3.00,6.25
02/04/2009,1800,6.00,7.25,-7.25,-2.75
02/04/2009,1900,-2.75,-2.75,-13.00,-12.75
02/04/2009,2000,-13.00,-6.00,-14.00,-13.75
02/04/2009,2020,-13.75,-7.75,-15.00,-8.50
02/05/2009,300,-9.00,-9.00,-11.00,-10.75
02/05/2009,400,-11.00,-9.75,-11.50,-11.00
02/05/2009,500,-11.00,-3.75,-11.25,-5.50
02/05/2009,600,-6.25,-5.50,-7.00,-5.50
02/05/2009,700,-5.25,-3.50,-5.25,-4.75
02/05/2009,800,-4.75,-4.75,-8.50,-6.00
02/05/2009,900,-6.50,-5.25,-8.25,-7.75
02/05/2009,1000,-8.25,-5.75,-9.25,-9.25
02/05/2009,1100,-9.25,-7.50,-9.25,-9.25
02/05/2009,1200,-6.75,-3.25,-6.75,-4.75
02/05/2009,1300,-3.75,-2.25,-5.75,-2.25
02/05/2009,1700,-2.75,5.25,-5.00,2.50
02/05/2009,1800,2.50,9.75,2.25,7.25
02/05/2009,1900,7.25,17.75,6.75,15.25
02/05/2009,2000,15.25,25.50,13.25,20.50
02/05/2009,2020,20.75,28.50,19.25,20.50
02/06/2009,300,20.00,29.75,18.50,27.50
02/06/2009,400,27.75,28.00,24.75,25.75
02/06/2009,500,26.00,27.00,24.00,26.75
02/06/2009,600,27.00,27.50,26.25,27.25
02/06/2009,700,26.50,28.50,26.50,27.75
02/06/2009,800,28.50,31.00,28.50,30.00
02/06/2009,900,30.00,30.75,29.00,29.75
02/06/2009,1000,29.25,29.50,27.25,28.00
02/06/2009,1100,29.25,32.75,28.25,32.50
02/06/2009,1200,32.50,36.75,32.50,35.25
02/06/2009,1300,35.25,38.75,31.75,37.25
02/06/2009,1700,35.75,36.75,25.75,32.75
02/06/2009,1800,32.75,48.50,32.75,37.75
02/06/2009,1900,38.25,39.25,29.75,33.50
02/06/2009,2000,33.50,43.25,29.75,41.25
02/06/2009,2020,41.00,46.25,39.00,42.75
02/09/2009,300,34.25,41.75,33.25,41.50
02/09/2009,400,41.50,47.25,40.25,42.75
02/09/2009,500,42.75,44.25,42.50,44.25
02/09/2009,600,43.50,45.75,42.75,45.25
02/09/2009,700,44.75,45.25,42.75,44.25
02/09/2009,800,44.25,45.75,43.25,43.50
02/09/2009,900,44.00,44.00,40.50,42.00
02/09/2009,1000,41.75,42.75,40.50,42.50
02/09/2009,1100,42.50,45.50,42.00,44.50
02/09/2009,1200,44.25,47.75,44.25,47.50
02/09/2009,1300,47.50,50.75,47.00,50.50
02/09/2009,1700,51.50,59.75,49.75,53.75
02/09/2009,1800,53.75,55.25,36.00,40.75
02/09/2009,1900,40.75,44.25,37.75,41.50
02/09/2009,2000,41.75,44.25,38.00,42.25
02/09/2009,2020,42.00,47.00,41.50,43.00
02/10/2009,300,41.00,41.50,39.50,41.50
02/10/2009,400,41.50,43.50,41.00,42.75
02/10/2009,500,42.75,44.75,42.75,43.00
02/10/2009,600,43.50,43.75,43.00,43.00
02/10/2009,700,43.50,46.50,43.50,46.00
02/10/2009,800,46.50,47.75,45.50,47.25
02/10/2009,900,47.25,47.25,46.00,46.75
02/10/2009,1000,46.75,46.75,45.75,45.75
02/10/2009,1100,46.25,49.75,45.50,49.75
02/10/2009,1200,49.75,50.75,48.00,50.75
02/10/2009,1300,49.75,50.75,48.50,50.25
02/10/2009,1700,46.75,47.75,23.00,26.75
02/10/2009,1800,26.25,35.50,24.50,35.25
02/10/2009,1900,35.25,46.50,33.75,44.00
02/10/2009,2000,44.25,45.75,33.50,37.25
02/10/2009,2020,37.25,37.50,28.75,33.75
02/11/2009,300,24.75,29.50,23.00,28.50
02/11/2009,400,28.50,31.75,28.50,30.25
02/11/2009,500,30.00,31.25,29.75,31.25
02/11/2009,600,31.00,31.00,30.00,30.75
02/11/2009,700,31.00,31.50,27.50,29.50
02/11/2009,800,29.50,29.75,22.50,24.75
02/11/2009,900,25.00,26.25,24.25,26.25
02/11/2009,1000,26.00,28.00,26.00,27.75
02/11/2009,1100,27.00,27.75,25.25,25.25
02/11/2009,1200,26.50,28.25,24.50,26.00
02/11/2009,1300,26.50,27.75,21.50,23.00
02/11/2009,1700,22.75,28.50,16.75,25.75
02/11/2009,1800,25.75,32.75,23.00,29.50
02/11/2009,1900,29.50,36.75,29.00,30.00
02/11/2009,2000,30.00,33.50,19.25,23.50
02/11/2009,2020,23.50,23.75,17.25,17.50
02/12/2009,300,21.75,24.00,21.50,23.25
02/12/2009,400,23.25,23.25,18.75,18.75
02/12/2009,500,19.25,20.25,16.25,16.75
02/12/2009,600,17.25,19.25,16.50,18.50
02/12/2009,700,18.50,18.75,16.75,17.25
02/12/2009,800,18.75,21.25,18.75,21.25
02/12/2009,900,21.00,21.75,20.00,20.75
02/12/2009,1000,20.75,21.75,20.00,20.00
02/12/2009,1100,19.50,19.50,16.25,17.75
02/12/2009,1200,18.25,19.25,16.75,16.75
02/12/2009,1300,16.75,20.25,16.75,18.75
02/12/2009,1700,21.00,25.00,12.00,24.00
02/12/2009,1800,24.25,26.00,18.25,19.75
02/12/2009,1900,19.25,22.50,16.75,18.00
02/12/2009,2000,18.00,19.75,9.75,12.50
02/12/2009,2020,12.50,12.50,8.25,9.75
02/13/2009,300,15.00,17.00,14.75,16.00
02/13/2009,400,16.00,19.25,16.00,17.25
02/13/2009,500,17.00,18.25,17.00,17.75
02/13/2009,600,17.75,17.75,16.75,17.25
02/13/2009,700,17.00,18.75,16.75,18.75
02/13/2009,800,18.50,18.50,16.75,17.50
02/13/2009,900,18.50,18.75,17.75,17.75
02/13/2009,1000,17.75,20.75,17.75,19.75
02/13/2009,1100,20.50,22.25,18.50,18.50
02/13/2009,1200,18.25,18.75,17.75,18.75
02/13/2009,1300,18.25,18.25,3.75,7.75
02/13/2009,1700,14.50,16.75,8.25,12.50
02/13/2009,1800,12.50,13.50,1.25,1.25
02/13/2009,1900,1.50,4.00,-3.50,-0.25
02/13/2009,2000,0.00,5.50,-1.50,0.50
02/13/2009,2020,0.50,1.75,-4.25,-2.75
02/17/2009,300,-4.50,-3.00,-12.25,-11.25
02/17/2009,400,-10.75,-8.75,-11.00,-8.75
02/17/2009,500,-9.25,-8.00,-10.75,-8.50
02/17/2009,600,-8.25,-7.25,-8.25,-8.25
02/17/2009,700,-7.25,-5.75,-8.50,-6.75
02/17/2009,800,-6.75,-6.75,-10.00,-9.50
02/17/2009,900,-8.75,-8.75,-13.25,-12.00
02/17/2009,1000,-12.50,-12.25,-18.25,-16.75
02/17/2009,1100,-17.00,-15.50,-18.75,-17.50
02/17/2009,1200,-17.75,-15.50,-18.50,-18.25
02/17/2009,1300,-18.25,-17.75,-22.50,-20.75
02/17/2009,1700,-28.25,-28.25,-58.00,-48.25
02/17/2009,1800,-48.25,-44.50,-52.00,-50.75
02/17/2009,1900,-50.75,-46.25,-51.25,-49.00
02/17/2009,2000,-49.00,-49.00,-59.25,-56.50
02/17/2009,2020,-56.25,-52.75,-60.25,-54.50
02/18/2009,300,-57.50,-56.00,-61.00,-57.00
02/18/2009,400,-56.25,-54.75,-56.50,-55.50
02/18/2009,500,-55.25,-55.25,-58.25,-58.00
02/18/2009,600,-58.00,-57.00,-59.50,-59.50
02/18/2009,700,-58.75,-58.75,-60.00,-60.00
02/18/2009,800,-60.00,-59.75,-61.00,-60.00
02/18/2009,900,-60.00,-59.25,-62.25,-59.50
02/18/2009,1000,-59.50,-59.50,-61.00,-60.50
02/18/2009,1100,-60.00,-58.75,-60.75,-60.00
02/18/2009,1200,-60.00,-59.25,-61.50,-59.25
02/18/2009,1300,-59.50,-58.00,-63.00,-60.25
02/18/2009,1700,-66.00,-53.00,-67.25,-53.25
02/18/2009,1800,-53.25,-49.50,-60.50,-57.75
02/18/2009,1900,-58.00,-57.75,-63.75,-61.75
02/18/2009,2000,-62.00,-59.75,-72.75,-69.75
02/18/2009,2020,-69.75,-69.50,-74.00,-73.25
02/19/2009,300,-67.75,-64.50,-68.25,-65.25
02/19/2009,400,-65.50,-65.50,-68.25,-67.25
02/19/2009,500,-67.25,-66.50,-69.00,-68.75
02/19/2009,600,-69.00,-67.25,-69.00,-68.25
02/19/2009,700,-68.00,-67.75,-69.25,-69.25
02/19/2009,800,-69.25,-68.25,-69.75,-69.25
02/19/2009,900,-68.50,-68.50,-70.25,-70.25
02/19/2009,1000,-70.00,-63.00,-70.25,-65.00
02/19/2009,1100,-65.25,-62.00,-65.75,-65.25
02/19/2009,1200,-64.75,-64.75,-66.00,-65.50
02/19/2009,1300,-64.75,-63.75,-66.50,-63.75
02/19/2009,1700,-61.00,-59.25,-71.00,-67.25
02/19/2009,1800,-67.00,-57.25,-68.50,-67.75
02/19/2009,1900,-68.00,-61.50,-69.00,-62.25
02/19/2009,2000,-62.25,-61.50,-68.50,-66.75
02/19/2009,2020,-66.50,-65.25,-78.00,-77.75
02/20/2009,300,-75.50,-73.00,-77.75,-73.25
02/20/2009,400,-73.25,-72.25,-75.00,-74.25
02/20/2009,500,-73.00,-70.25,-74.25,-71.50
02/20/2009,600,-71.75,-71.75,-75.00,-75.00
02/20/2009,700,-74.50,-73.25,-76.50,-73.25
02/20/2009,800,-73.00,-70.50,-73.00,-70.50
02/20/2009,900,-70.75,-70.25,-72.75,-70.25
02/20/2009,1000,-70.00,-70.00,-72.00,-70.75
02/20/2009,1100,-72.00,-71.50,-74.25,-74.25
02/20/2009,1200,-74.50,-74.50,-83.25,-83.00
02/20/2009,1300,-81.50,-81.50,-88.00,-88.00
02/20/2009,1700,-89.25,-84.50,-94.25,-90.00
02/20/2009,1800,-90.00,-89.75,-105.25,-100.00
02/20/2009,1900,-100.00,-95.25,-101.75,-100.50
02/20/2009,2000,-100.75,-95.75,-103.25,-96.75
02/20/2009,2020,-96.50,-94.25,-98.50,-94.50
02/23/2009,300,-92.50,-85.50,-93.00,-86.50
02/23/2009,400,-86.25,-82.75,-87.50,-82.75
02/23/2009,500,-83.25,-80.75,-84.75,-82.00
02/23/2009,600,-82.00,-80.75,-82.75,-81.00
02/23/2009,700,-81.25,-80.25,-82.75,-80.25
02/23/2009,800,-80.25,-76.25,-80.25,-76.25
02/23/2009,900,-76.25,-64.75,-77.25,-69.75
02/23/2009,1000,-70.50,-70.50,-80.25,-77.50
02/23/2009,1100,-77.50,-71.50,-77.50,-71.75
02/23/2009,1200,-71.00,-70.75,-75.25,-74.25
02/23/2009,1300,-75.25,-75.00,-80.00,-78.25
02/23/2009,1700,-86.25,-80.75,-91.50,-89.25
02/23/2009,1800,-89.25,-84.50,-94.00,-92.00
02/23/2009,1900,-91.75,-91.25,-98.50,-96.25
02/23/2009,2000,-96.25,-88.50,-97.50,-93.00
02/23/2009,2020,-92.75,-84.50,-94.00,-85.00
02/24/2009,300,-90.75,-83.50,-90.75,-83.75
02/24/2009,400,-84.25,-83.25,-89.25,-87.00
02/24/2009,500,-87.00,-86.50,-92.25,-89.25
02/24/2009,600,-89.25,-87.50,-89.25,-89.00
02/24/2009,700,-89.75,-88.00,-90.25,-88.75
02/24/2009,800,-88.25,-88.25,-88.25,-88.25
02/24/2009,900,-88.00,-87.25,-89.25,-89.25
02/24/2009,1000,-88.00,-88.00,-89.25,-88.50
02/24/2009,1100,-89.00,-89.00,-91.75,-91.75
02/24/2009,1200,-92.25,-90.25,-93.25,-90.75
02/24/2009,1300,-92.00,-90.00,-93.25,-92.25
02/24/2009,1700,-92.25,-82.25,-94.00,-86.75
02/24/2009,1800,-86.50,-80.50,-86.50,-84.00
02/24/2009,1900,-84.25,-83.50,-89.00,-87.75
02/24/2009,2000,-87.75,-80.00,-89.00,-81.25
02/24/2009,2020,-81.75,-77.75,-82.75,-79.75
02/25/2009,300,-75.00,-68.50,-75.00,-70.25
02/25/2009,400,-71.50,-70.25,-73.25,-73.25
02/25/2009,500,-73.25,-71.50,-74.00,-73.25
02/25/2009,600,-73.75,-73.50,-75.50,-75.25
02/25/2009,700,-74.75,-73.00,-75.00,-74.25
02/25/2009,800,-72.75,-71.50,-74.50,-74.50
02/25/2009,900,-74.50,-70.75,-74.75,-70.75
02/25/2009,1000,-71.25,-71.25,-73.75,-73.75
02/25/2009,1100,-71.75,-71.25,-72.25,-71.25
02/25/2009,1200,-73.25,-73.00,-73.50,-73.25
02/25/2009,1300,-74.00,-73.50,-75.25,-75.00
02/25/2009,1700,-81.50,-77.75,-95.00,-94.00
02/25/2009,1800,-94.00,-84.50,-96.25,-87.50
02/25/2009,1900,-87.00,-86.25,-92.75,-91.75
02/25/2009,2000,-92.00,-74.25,-92.00,-74.75
02/25/2009,2020,-74.25,-73.50,-84.50,-80.75
02/26/2009,300,-77.25,-76.75,-80.00,-79.00
02/26/2009,400,-79.25,-79.25,-83.25,-83.25
02/26/2009,500,-82.50,-80.50,-84.75,-84.75
02/26/2009,600,-84.50,-84.00,-84.50,-84.00
02/26/2009,700,-82.50,-82.50,-83.25,-83.25
02/26/2009,800,-81.50,-81.50,-87.25,-87.25
02/26/2009,900,-88.00,-86.50,-88.25,-87.25
02/26/2009,1000,-88.25,-87.25,-89.25,-89.25
02/26/2009,1100,-89.25,-85.75,-89.50,-85.75
02/26/2009,1200,-85.75,-85.75,-87.25,-87.00
02/26/2009,1300,-87.25,-86.50,-88.00,-87.25
02/26/2009,1700,-82.25,-69.75,-82.25,-72.75
02/26/2009,1800,-72.25,-71.75,-89.75,-89.25
02/26/2009,1900,-89.50,-88.25,-95.00,-92.50
02/26/2009,2000,-93.50,-92.00,-101.25,-94.25
02/26/2009,2020,-96.00,-89.00,-100.50,-89.75
02/27/2009,300,-94.50,-94.50,-101.50,-101.25
02/27/2009,400,-101.25,-99.25,-101.50,-100.75
02/27/2009,500,-101.25,-101.25,-103.00,-102.00
02/27/2009,600,-102.00,-100.50,-102.00,-100.50
02/27/2009,700,-100.50,-100.50,-102.25,-102.25
02/27/2009,800,-101.50,-101.50,-102.50,-101.50
02/27/2009,900,-101.25,-100.50,-101.50,-100.50
02/27/2009,1000,-100.50,-100.50,-109.50,-107.75
02/27/2009,1100,-107.00,-104.75,-109.00,-104.75
02/27/2009,1200,-105.00,-101.75,-105.50,-103.00
02/27/2009,1300,-103.50,-101.50,-105.50,-105.00
02/27/2009,1700,-104.00,-90.00,-107.00,-94.25
02/27/2009,1800,-94.00,-86.50,-100.75,-91.75
02/27/2009,1900,-91.75,-84.50,-93.00,-87.50
02/27/2009,2000,-87.25,-84.75,-94.50,-89.50
02/27/2009,2020,-89.50,-81.50,-90.50,-86.00
03/02/2009,300,-88.00,-87.00,-90.25,-88.25
03/02/2009,400,-88.00,-87.75,-90.50,-90.25
03/02/2009,500,-90.50,-90.00,-92.50,-92.25
03/02/2009,600,-92.50,-92.25,-98.25,-97.00
03/02/2009,700,-97.50,-94.50,-98.00,-94.50
03/02/2009,800,-94.75,-93.00,-95.00,-93.00
03/02/2009,900,-93.00,-92.00,-93.25,-92.25
03/02/2009,1000,-92.50,-92.25,-94.75,-94.75
03/02/2009,1100,-95.00,-95.00,-96.00,-96.00
03/02/2009,1200,-96.00,-95.00,-97.50,-97.50
03/02/2009,1300,-97.25,-96.50,-100.75,-98.50
03/02/2009,1700,-107.00,-103.50,-116.25,-111.00
03/02/2009,1800,-111.00,-110.25,-119.25,-118.00
03/02/2009,1900,-117.75,-111.50,-120.25,-114.75
03/02/2009,2000,-115.00,-112.00,-119.00,-112.25
03/02/2009,2020,-112.50,-107.75,-115.50,-113.00
03/03/2009,300,-113.75,-110.75,-114.00,-111.00
03/03/2009,400,-111.00,-110.00,-113.00,-110.75
03/03/2009,500,-110.75,-110.25,-111.50,-110.75
03/03/2009,600,-110.50,-109.50,-111.00,-109.75
03/03/2009,700,-109.75,-109.50,-110.50,-110.00
03/03/2009,800,-109.50,-108.75,-110.00,-109.00
03/03/2009,900,-109.00,-108.75,-110.75,-109.75
03/03/2009,1000,-110.75,-108.00,-110.75,-108.25
03/03/2009,1100,-108.25,-106.50,-109.50,-106.75
03/03/2009,1200,-106.50,-104.50,-111.00,-110.00
03/03/2009,1300,-109.75,-109.00,-116.00,-111.00
03/03/2009,1700,-110.75,-104.50,-111.25,-106.75
03/03/2009,1800,-106.75,-103.75,-114.50,-108.25
03/03/2009,1900,-108.25,-104.75,-109.75,-106.00
03/03/2009,2000,-106.00,-105.50,-114.25,-108.50
03/03/2009,2020,-108.50,-102.25,-108.75,-104.50
03/04/2009,300,-108.75,-102.50,-109.25,-103.25
03/04/2009,400,-102.75,-101.75,-104.50,-102.25
03/04/2009,500,-102.75,-102.25,-104.50,-102.75
03/04/2009,600,-102.75,-102.25,-103.50,-103.50
03/04/2009,700,-103.75,-94.25,-103.75,-94.50
03/04/2009,800,-94.50,-94.00,-95.75,-94.75
03/04/2009,900,-94.50,-87.50,-95.50,-92.50
03/04/2009,1000,-91.00,-86.75,-92.75,-88.50
03/04/2009,1100,-88.50,-87.25,-90.25,-90.00
03/04/2009,1200,-90.00,-88.25,-91.75,-88.50
03/04/2009,1300,-88.25,-87.25,-94.25,-92.50
03/04/2009,1700,-89.25,-79.75,-91.50,-85.75
03/04/2009,1800,-85.75,-84.50,-90.00,-87.25
03/04/2009,1900,-87.25,-85.75,-96.25,-94.25
03/04/2009,2000,-93.75,-88.75,-95.25,-90.75
03/04/2009,2020,-90.75,-88.00,-91.50,-91.50
03/05/2009,300,-85.75,-85.00,-88.25,-86.50
03/05/2009,400,-86.75,-86.25,-92.25,-92.25
03/05/2009,500,-92.25,-90.25,-92.50,-91.00
03/05/2009,600,-90.25,-89.75,-91.25,-90.50
03/05/2009,700,-90.50,-90.00,-92.25,-91.50
03/05/2009,800,-92.25,-91.25,-94.25,-93.00
03/05/2009,900,-93.50,-90.25,-93.50,-93.50
03/05/2009,1000,-91.75,-91.25,-93.25,-93.00
03/05/2009,1100,-93.50,-93.25,-95.25,-93.75
03/05/2009,1200,-93.25,-93.25,-98.50,-97.25
03/05/2009,1300,-96.75,-96.25,-99.75,-97.00
03/05/2009,1700,-100.50,-100.50,-108.00,-107.00
03/05/2009,1800,-107.00,-107.00,-115.50,-110.00
03/05/2009,1900,-110.25,-106.75,-112.75,-110.75
03/05/2009,2000,-110.75,-105.00,-111.50,-105.50
03/05/2009,2020,-105.50,-104.00,-107.00,-105.75
03/06/2009,300,-107.25,-105.00,-108.00,-105.75
03/06/2009,400,-105.25,-101.75,-107.50,-103.50
03/06/2009,500,-103.50,-101.75,-104.00,-102.00
03/06/2009,600,-103.00,-101.75,-104.50,-103.50
03/06/2009,700,-103.25,-101.50,-104.50,-102.00
03/06/2009,800,-102.00,-99.00,-102.50,-99.00
03/06/2009,900,-99.00,-93.00,-100.00,-94.50
03/06/2009,1000,-96.00,-96.00,-103.50,-102.25
03/06/2009,1100,-101.50,-101.50,-105.50,-105.50
03/06/2009,1200,-105.25,-101.50,-106.50,-105.25
03/06/2009,1300,-104.50,-102.00,-106.75,-102.50
03/06/2009,1700,-96.75,-92.00,-102.25,-101.75
03/06/2009,1800,-101.50,-89.50,-103.00,-89.50
03/06/2009,1900,-89.50,-83.75,-89.75,-87.50
03/06/2009,2000,-87.50,-87.00,-94.00,-92.25
03/06/2009,2020,-92.25,-89.75,-93.00,-90.75
03/09/2009,300,-75.75,-75.50,-82.00,-77.75
03/09/2009,400,-78.00,-76.50,-82.00,-79.25
03/09/2009,500,-79.50,-75.75,-80.25,-78.50
03/09/2009,600,-78.75,-76.00,-80.50,-79.50
03/09/2009,700,-79.00,-78.25,-79.50,-79.50
03/09/2009,800,-79.75,-75.75,-79.75,-76.50
03/09/2009,900,-76.50,-75.75,-79.50,-79.00
03/09/2009,1000,-79.50,-79.00,-83.25,-81.25
03/09/2009,1100,-81.00,-79.50,-84.00,-83.50
03/09/2009,1200,-83.50,-83.25,-90.00,-84.75
03/09/2009,1300,-84.00,-80.75,-86.25,-86.25
03/09/2009,1700,-79.00,-74.50,-88.25,-87.00
03/09/2009,1800,-86.75,-84.00,-88.00,-86.00
03/09/2009,1900,-86.25,-81.75,-88.00,-84.25
03/09/2009,2000,-84.25,-84.25,-94.50,-92.00
03/09/2009,2020,-92.00,-88.00,-96.00,-95.50
03/10/2009,300,-95.00,-92.50,-95.25,-93.75
03/10/2009,400,-94.25,-83.25,-94.50,-84.00
03/10/2009,500,-84.00,-83.75,-85.50,-84.50
03/10/2009,600,-85.25,-83.75,-86.00,-85.25
03/10/2009,700,-85.50,-85.00,-85.75,-85.75
03/10/2009,800,-85.50,-82.00,-85.50,-82.50
03/10/2009,900,-82.50,-81.50,-84.25,-82.50
03/10/2009,1000,-82.75,-82.00,-86.50,-85.75
03/10/2009,1100,-85.75,-82.50,-86.00,-83.00
03/10/2009,1200,-83.00,-81.50,-83.25,-83.25
03/10/2009,1300,-82.75,-81.00,-84.00,-82.00
03/10/2009,1700,-74.50,-63.50,-76.25,-68.25
03/10/2009,1800,-68.00,-66.75,-77.00,-74.00
03/10/2009,1900,-74.00,-70.50,-78.25,-78.00
03/10/2009,2000,-78.00,-76.25,-83.25,-81.50
03/10/2009,2020,-81.50,-80.50,-85.00,-82.25
03/11/2009,300,-78.25,-76.25,-78.50,-78.50
03/11/2009,400,-78.25,-77.50,-83.50,-82.50
03/11/2009,500,-82.25,-81.75,-83.25,-82.25
03/11/2009,600,-81.75,-81.50,-83.50,-82.25
03/11/2009,700,-82.75,-80.25,-82.75,-81.50
03/11/2009,800,-80.00,-76.50,-81.00,-81.00
03/11/2009,900,-81.00,-78.00,-81.25,-80.50
03/11/2009,1000,-81.00,-77.25,-82.25,-77.25
03/11/2009,1100,-78.50,-78.50,-80.25,-80.25
03/11/2009,1200,-80.50,-77.25,-80.50,-77.25
03/11/2009,1300,-77.75,-75.00,-79.25,-75.25
03/11/2009,1700,-76.50,-70.75,-81.00,-72.75
03/11/2009,1800,-73.00,-69.75,-76.25,-74.75
03/11/2009,1900,-74.50,-73.50,-85.50,-84.50
03/11/2009,2000,-84.50,-83.50,-97.50,-96.50
03/11/2009,2020,-96.50,-95.50,-102.00,-97.00
03/12/2009,300,-98.00,-93.50,-99.25,-93.50
03/12/2009,400,-93.50,-90.00,-93.50,-91.00
03/12/2009,500,-91.00,-90.00,-91.75,-91.50
03/12/2009,600,-91.50,-90.00,-92.00,-91.00
03/12/2009,700,-91.00,-90.75,-93.25,-90.75
03/12/2009,800,-91.00,-91.00,-92.50,-91.25
03/12/2009,900,-90.75,-90.50,-92.00,-91.00
03/12/2009,1000,-90.50,-89.50,-91.75,-90.75
03/12/2009,1100,-90.75,-90.50,-93.25,-92.00
03/12/2009,1200,-92.25,-91.50,-95.50,-95.50
03/12/2009,1300,-95.25,-93.50,-95.50,-93.50
03/12/2009,1700,-88.25,-85.75,-92.25,-89.00
03/12/2009,1800,-89.00,-86.00,-93.25,-91.25
03/12/2009,1900,-91.00,-80.00,-91.00,-82.00
03/12/2009,2000,-81.75,-79.50,-85.25,-83.50
03/12/2009,2020,-83.50,-74.50,-85.00,-76.75
03/13/2009,300,-74.75,-74.00,-75.50,-74.50
03/13/2009,400,-74.75,-74.00,-76.00,-75.50
03/13/2009,500,-75.50,-74.75,-76.50,-74.75
03/13/2009,600,-75.00,-73.50,-76.50,-74.00
03/13/2009,700,-73.50,-71.75,-73.75,-73.75
03/13/2009,800,-73.50,-72.50,-74.50,-74.50
03/13/2009,900,-73.00,-72.00,-73.75,-73.50
03/13/2009,1000,-72.50,-72.50,-75.50,-75.50
03/13/2009,1100,-75.00,-73.50,-75.00,-73.50
03/13/2009,1200,-74.25,-71.75,-74.25,-72.00
03/13/2009,1300,-72.50,-70.75,-73.25,-71.50
03/13/2009,1400,-70.50,-70.50,-70.50,-70.50
03/13/2009,1700,-70.50,-68.75,-81.50,-81.00
03/13/2009,1800,-81.25,-76.00,-87.25,-84.75
03/13/2009,1900,-84.50,-83.50,-91.25,-90.75
03/13/2009,2000,-90.50,-82.75,-91.25,-87.00
03/13/2009,2020,-87.00,-80.75,-88.25,-80.75
03/16/2009,300,-85.75,-82.50,-87.25,-83.50
03/16/2009,400,-83.50,-79.75,-83.75,-80.00
03/16/2009,500,-80.25,-78.75,-81.00,-79.50
03/16/2009,600,-79.50,-77.00,-80.75,-80.75
03/16/2009,700,-80.50,-79.75,-80.75,-79.75
03/16/2009,800,-79.25,-74.25,-79.50,-75.50
03/16/2009,900,-75.50,-73.75,-76.25,-75.25
03/16/2009,1000,-75.25,-74.00,-75.25,-74.00
03/16/2009,1100,-74.00,-73.50,-78.75,-78.75
03/16/2009,1200,-79.00,-76.50,-79.25,-77.25
03/16/2009,1300,-77.00,-73.50,-77.25,-74.00
03/16/2009,1700,-73.75,-51.00,-76.75,-54.25
03/16/2009,1800,-54.25,-42.50,-57.00,-49.00
03/16/2009,1900,-48.75,-48.00,-54.50,-48.75
03/16/2009,2000,-48.75,-40.50,-51.50,-47.25
03/16/2009,2020,-47.25,-45.50,-50.50,-47.25
03/17/2009,300,-49.75,-49.50,-51.00,-49.50
03/17/2009,400,-49.75,-43.75,-50.50,-45.25
03/17/2009,500,-45.75,-44.00,-46.00,-45.25
03/17/2009,600,-46.50,-44.25,-47.00,-45.50
03/17/2009,700,-45.00,-44.25,-45.50,-45.00
03/17/2009,800,-45.00,-44.50,-45.00,-44.50
03/17/2009,900,-44.50,-44.00,-47.00,-46.75
03/17/2009,1000,-46.75,-46.75,-47.50,-47.25
03/17/2009,1100,-47.50,-46.50,-50.50,-48.75
03/17/2009,1200,-48.75,-46.00,-48.75,-46.00
03/17/2009,1300,-45.50,-39.50,-45.75,-42.00
03/17/2009,1700,-42.50,-36.75,-50.50,-44.50
03/17/2009,1800,-44.50,-42.25,-55.75,-49.75
03/17/2009,1900,-49.50,-42.75,-51.25,-46.00
03/17/2009,2000,-46.00,-40.75,-50.25,-49.50
03/17/2009,2020,-49.75,-42.50,-50.50,-44.75
03/18/2009,300,-44.50,-41.50,-44.75,-43.25
03/18/2009,400,-43.25,-41.50,-44.75,-44.25
03/18/2009,500,-44.75,-43.00,-46.50,-43.00
03/18/2009,600,-43.50,-43.25,-44.25,-44.25
03/18/2009,700,-44.50,-44.00,-45.00,-44.00
03/18/2009,800,-42.75,-42.50,-44.25,-44.00
03/18/2009,900,-43.50,-42.75,-44.00,-44.00
03/18/2009,1000,-44.00,-44.00,-45.25,-45.25
03/18/2009,1100,-44.50,-43.50,-44.50,-43.50
03/18/2009,1200,-44.00,-42.50,-44.00,-43.50
03/18/2009,1300,-43.25,-41.75,-43.25,-42.75
03/18/2009,1700,-45.50,-37.75,-48.00,-41.50
03/18/2009,1800,-41.25,-40.00,-49.50,-45.50
03/18/2009,1900,-45.75,-40.50,-46.25,-41.50
03/18/2009,2000,-41.25,-39.25,-44.50,-43.75
03/18/2009,2020,-43.75,-42.50,-48.00,-42.75
03/19/2009,300,-23.50,-19.75,-24.25,-22.50
03/19/2009,400,-23.00,-21.50,-25.25,-23.25
03/19/2009,500,-23.50,-20.75,-24.25,-21.50
03/19/2009,600,-21.25,-19.00,-22.25,-19.50
03/19/2009,700,-19.50,-18.50,-20.00,-19.75
03/19/2009,800,-19.00,-18.50,-20.75,-18.75
03/19/2009,900,-19.00,-18.50,-20.25,-19.50
03/19/2009,1000,-19.50,-16.50,-19.75,-16.50
03/19/2009,1100,-16.75,-16.50,-20.50,-18.75
03/19/2009,1200,-18.75,-16.00,-19.25,-17.50
03/19/2009,1300,-17.00,-13.50,-18.00,-14.50
03/19/2009,1700,-15.00,-5.75,-15.25,-14.25
03/19/2009,1800,-14.25,-13.50,-24.00,-20.75
03/19/2009,1900,-20.75,-19.25,-25.50,-22.00
03/19/2009,2000,-22.00,-17.00,-24.00,-22.50
03/19/2009,2020,-22.75,-18.00,-25.25,-19.50
03/20/2009,300,-21.50,-19.00,-21.50,-19.50
03/20/2009,400,-19.50,-18.50,-19.50,-18.50
03/20/2009,500,-18.50,-15.50,-18.75,-16.75
03/20/2009,600,-16.75,-13.50,-16.75,-14.00
03/20/2009,700,-14.00,-13.50,-15.00,-14.00
03/20/2009,800,-14.75,-12.50,-14.75,-13.50
03/20/2009,900,-13.50,-11.00,-13.50,-13.25
03/20/2009,1000,-12.00,-10.00,-14.00,-11.75
03/20/2009,1100,-12.25,-8.50,-12.25,-9.25
03/20/2009,1200,-9.50,-9.50,-10.75,-9.75
03/20/2009,1300,-10.00,-9.00,-14.00,-9.00
03/20/2009,1700,-10.50,-9.00,-16.00,-11.50
03/20/2009,1800,-11.25,-11.25,-17.50,-12.75
03/20/2009,1900,-12.75,-9.00,-13.25,-10.00
03/20/2009,2000,-9.75,-7.75,-12.50,-9.25
03/20/2009,2020,-9.25,-5.50,-10.25,-7.00
03/23/2009,300,2.75,8.00,2.50,6.50
03/23/2009,400,6.50,8.25,4.50,7.50
03/23/2009,500,8.00,10.50,7.00,9.75
03/23/2009,600,10.00,11.00,9.50,10.75
03/23/2009,700,10.75,13.25,10.50,11.50
03/23/2009,800,11.75,16.50,11.50,16.50
03/23/2009,900,16.50,20.25,13.25,19.00
03/23/2009,1000,17.75,21.00,17.75,18.75
03/23/2009,1100,18.50,19.25,16.75,17.50
03/23/2009,1200,17.50,19.50,17.50,19.00
03/23/2009,1300,19.50,22.75,19.00,22.50
03/23/2009,1700,18.50,21.50,7.50,9.50
03/23/2009,1800,9.75,14.25,7.75,12.25
03/23/2009,1900,11.75,12.50,3.00,5.75
03/23/2009,2000,6.00,9.50,4.00,6.50
03/23/2009,2020,6.50,6.75,-7.00,-4.25
03/24/2009,300,-5.00,-3.25,-10.25,-6.75
03/24/2009,400,-7.50,-2.00,-7.50,-4.00
03/24/2009,500,-3.75,3.25,-4.25,3.25
03/24/2009,600,1.75,4.50,1.50,4.25
03/24/2009,700,4.00,10.75,3.50,10.00
03/24/2009,800,10.00,12.25,8.50,8.50
03/24/2009,900,8.00,9.50,4.50,4.75
03/24/2009,1000,5.00,5.50,3.75,5.00
03/24/2009,1100,4.75,5.25,3.50,3.50
03/24/2009,1200,3.50,4.75,3.00,4.75
03/24/2009,1300,4.75,5.75,3.25,4.50
03/24/2009,1700,-0.25,8.25,-5.75,3.75
03/24/2009,1800,4.00,10.50,3.75,7.25
03/24/2009,1900,7.50,9.00,4.25,4.50
03/24/2009,2000,4.50,5.00,0.00,3.00
03/24/2009,2020,3.00,8.50,2.50,8.50
03/25/2009,300,5.25,7.50,5.00,6.25
03/25/2009,400,6.25,12.50,6.00,9.00
03/25/2009,500,9.00,11.00,8.00,9.75
03/25/2009,600,10.00,11.50,9.00,9.75
03/25/2009,700,10.00,10.75,6.50,6.50
03/25/2009,800,6.75,8.50,5.50,7.25
03/25/2009,900,7.25,7.25,1.50,1.50
03/25/2009,1000,1.50,1.50,-2.50,-2.25
03/25/2009,1100,-1.00,0.75,-1.50,-0.75
03/25/2009,1200,-0.50,0.25,-3.50,-1.00
03/25/2009,1300,-1.75,5.25,-1.75,2.00
03/25/2009,1700,3.00,6.25,-10.00,-9.50
03/25/2009,1800,-9.50,3.00,-10.25,0.25
03/25/2009,1900,0.25,8.50,-2.25,1.50
03/25/2009,2000,1.50,2.00,-5.50,-2.25
03/25/2009,2020,-2.25,-2.00,-10.50,-8.25
03/26/2009,300,-7.00,-3.25,-7.75,-7.75
03/26/2009,400,-7.25,-3.00,-10.25,-3.00
03/26/2009,500,-3.25,2.25,-4.25,-0.50
03/26/2009,600,-0.50,0.25,-2.50,-1.50
03/26/2009,700,-1.00,1.25,-1.50,-1.50
03/26/2009,800,-0.75,0.75,-2.25,-1.50
03/26/2009,900,0.25,2.25,-0.50,1.50
03/26/2009,1000,1.50,3.50,1.00,2.25
03/26/2009,1100,2.00,3.50,2.00,2.50
03/26/2009,1200,2.50,3.25,1.50,1.75
03/26/2009,1300,2.00,3.00,0.75,1.25
03/26/2009,1700,0.00,0.25,-12.00,-10.25
03/26/2009,1800,-10.00,-5.75,-13.50,-10.00
03/26/2009,1900,-10.00,-5.25,-12.75,-12.50
03/26/2009,2000,-12.50,-8.75,-17.25,-12.75
03/26/2009,2020,-12.75,-12.25,-16.00,-12.50
03/27/2009,300,-18.50,-15.50,-18.50,-15.50
03/27/2009,400,-15.50,-10.50,-16.75,-10.50
03/27/2009,500,-10.75,-9.75,-11.75,-11.50
03/27/2009,600,-12.00,-12.00,-16.50,-15.00
03/27/2009,700,-14.75,-13.50,-15.50,-14.75
03/27/2009,800,-15.50,-15.25,-20.00,-17.50
03/27/2009,900,-18.00,-17.25,-20.25,-20.25
03/27/2009,1000,-20.00,-17.00,-20.25,-17.50
03/27/2009,1100,-16.75,-16.50,-22.00,-20.25
03/27/2009,1200,-20.25,-20.00,-22.50,-22.50
03/27/2009,1300,-22.50,-20.25,-22.50,-22.50
03/27/2009,1700,-29.75,-29.00,-37.50,-35.75
03/27/2009,1800,-35.50,-32.50,-40.25,-33.50
03/27/2009,1900,-33.25,-27.75,-35.25,-30.75
03/27/2009,2000,-30.75,-30.25,-39.25,-36.00
03/27/2009,2020,-35.75,-34.25,-42.50,-41.25
03/30/2009,300,-41.75,-38.75,-42.00,-38.75
03/30/2009,400,-39.00,-34.50,-40.25,-40.25
03/30/2009,500,-40.25,-36.75,-40.50,-37.00
03/30/2009,600,-36.75,-34.75,-37.50,-35.00
03/30/2009,700,-36.50,-34.50,-37.75,-36.50
03/30/2009,800,-35.75,-34.50,-38.50,-38.50
03/30/2009,900,-38.75,-38.75,-39.50,-39.25
03/30/2009,1000,-39.25,-38.75,-56.25,-55.50
03/30/2009,1100,-55.50,-52.25,-57.00,-54.25
03/30/2009,1200,-55.00,-54.50,-59.50,-58.25
03/30/2009,1300,-58.25,-51.50,-58.25,-54.00
03/30/2009,1700,-60.50,-49.25,-61.50,-50.75
03/30/2009,1800,-50.50,-47.00,-55.50,-54.50
03/30/2009,1900,-54.25,-51.75,-56.50,-55.00
03/30/2009,2000,-54.75,-51.25,-58.25,-54.75
03/30/2009,2020,-55.00,-52.75,-56.75,-54.00
03/31/2009,300,-51.50,-50.50,-51.75,-50.50
03/31/2009,400,-50.50,-43.25,-50.50,-44.25
03/31/2009,500,-43.75,-41.25,-44.75,-42.25
03/31/2009,600,-42.25,-40.75,-43.00,-41.50
03/31/2009,700,-41.25,-40.50,-43.00,-42.25
03/31/2009,800,-42.50,-40.50,-42.50,-41.50
03/31/2009,900,-40.75,-39.00,-43.00,-40.00
03/31/2009,1000,-39.50,-38.75,-42.25,-41.50
03/31/2009,1100,-41.75,-41.50,-47.25,-47.25
03/31/2009,1200,-47.25,-45.25,-48.25,-47.75
03/31/2009,1300,-48.00,-43.50,-49.75,-45.50
03/31/2009,1700,-19.00,-13.00,-29.00,-28.25
03/31/2009,1800,-28.25,-14.50,-30.00,-17.25
03/31/2009,1900,-17.25,-12.00,-21.25,-19.75
03/31/2009,2000,-19.75,-10.50,-21.00,-10.50
03/31/2009,2020,-10.50,-4.50,-12.25,-4.75
04/01/2009,300,-12.25,-10.50,-12.25,-12.25
04/01/2009,400,-12.00,-9.50,-13.00,-12.00
04/01/2009,500,-12.00,-8.75,-12.00,-9.00
04/01/2009,600,-9.00,-7.50,-9.50,-8.00
04/01/2009,700,-8.00,-7.50,-9.50,-8.25
04/01/2009,800,-8.25,0.50,-8.25,0.00
04/01/2009,900,-0.50,0.50,-5.50,-5.50
04/01/2009,1000,-5.00,-1.50,-6.00,-4.00
04/01/2009,1100,-4.50,-4.25,-6.25,-5.50
04/01/2009,1200,-5.50,-3.50,-5.50,-4.25
04/01/2009,1300,-4.25,0.50,-4.25,-0.25
04/01/2009,1700,-1.00,1.25,-8.25,-6.25
04/01/2009,1800,-6.25,-3.75,-10.75,-7.50
04/01/2009,1900,-7.50,-2.75,-10.00,-4.75
04/01/2009,2000,-4.75,-2.00,-6.75,-2.75
04/01/2009,2020,-3.00,-1.75,-8.00,-7.00
04/02/2009,300,-2.75,0.25,-2.75,0.00
04/02/2009,400,0.00,1.00,-1.25,-1.00
04/02/2009,500,0.25,1.25,0.25,0.50
04/02/2009,600,0.50,1.50,0.50,1.50
04/02/2009,700,1.50,2.00,0.00,2.00
04/02/2009,800,1.75,1.75,1.00,1.00
04/02/2009,900,1.00,1.75,0.00,1.75
04/02/2009,1000,2.00,6.50,1.25,6.00
04/02/2009,1100,6.50,7.50,5.25,6.00
04/02/2009,1200,6.25,11.25,6.25,11.25
04/02/2009,1300,11.25,16.00,10.25,15.75
04/02/2009,1700,16.50,29.00,15.50,23.75
04/02/2009,1800,24.00,27.00,19.75,22.00
04/02/2009,1900,22.00,25.50,20.50,23.50
04/02/2009,2000,23.50,25.50,16.50,18.75
04/02/2009,2020,18.25,23.50,16.00,16.00
04/03/2009,300,17.50,18.50,16.25,16.25
04/03/2009,400,16.50,24.25,15.75,20.50
04/03/2009,500,20.50,22.50,16.75,18.00
04/03/2009,600,18.00,19.75,18.00,19.25
04/03/2009,700,19.50,21.00,19.00,20.50
04/03/2009,800,20.25,20.25,16.50,16.50
04/03/2009,900,16.25,17.00,13.50,13.50
04/03/2009,1000,14.50,16.75,14.00,15.75
04/03/2009,1100,16.50,24.50,16.50,24.25
04/03/2009,1200,24.50,25.50,24.00,25.00
04/03/2009,1300,25.00,25.50,23.50,25.00
04/03/2009,1700,21.00,24.25,15.75,22.50
04/03/2009,1800,22.50,26.00,20.50,23.00
04/03/2009,1900,22.75,29.25,22.00,25.50
04/03/2009,2000,25.50,32.00,24.75,30.00
04/03/2009,2020,30.00,39.00,28.50,37.00
04/06/2009,300,36.00,44.25,35.75,43.25
04/06/2009,400,43.00,46.50,41.50,45.00
04/06/2009,500,45.25,45.25,42.00,44.25
04/06/2009,600,43.75,46.00,43.50,45.50
04/06/2009,700,45.75,45.75,43.50,45.50
04/06/2009,800,45.50,46.25,45.00,45.00
04/06/2009,900,45.50,48.25,45.00,47.00
04/06/2009,1000,46.75,47.50,45.50,47.50
04/06/2009,1100,47.50,50.00,47.25,48.75
04/06/2009,1200,48.75,50.50,48.50,49.25
04/06/2009,1300,49.00,49.00,46.25,48.00
04/06/2009,1700,36.75,39.50,30.75,32.00
04/06/2009,1800,32.00,42.00,31.75,36.00
04/06/2009,1900,35.75,38.75,31.50,33.50
04/06/2009,2000,33.25,34.50,27.75,31.00
04/06/2009,2020,30.75,36.50,28.25,34.00
04/07/2009,300,36.75,37.75,33.50,33.50
04/07/2009,400,33.50,34.00,28.75,31.00
04/07/2009,500,31.25,31.50,29.50,30.50
04/07/2009,600,30.00,39.50,29.75,39.00
04/07/2009,700,39.00,41.00,38.25,40.50
04/07/2009,800,40.50,45.25,39.75,44.50
04/07/2009,900,44.50,47.00,44.25,46.50
04/07/2009,1000,46.50,47.50,44.25,44.25
04/07/2009,1100,44.25,44.75,42.50,42.50
04/07/2009,1200,43.25,43.25,39.00,39.75
04/07/2009,1300,40.00,41.00,34.50,35.50
04/07/2009,1700,30.50,43.75,29.75,41.75
04/07/2009,1800,41.50,47.25,41.50,42.25
04/07/2009,1900,42.25,45.25,40.75,41.25
04/07/2009,2000,41.25,41.25,30.50,31.00
04/07/2009,2020,31.00,33.25,29.75,31.50
04/08/2009,300,32.00,36.00,31.75,36.00
04/08/2009,400,35.50,41.00,35.50,39.25
04/08/2009,500,39.25,39.25,31.00,32.75
04/08/2009,600,32.50,33.50,30.00,30.75
04/08/2009,700,30.50,32.50,30.50,31.50
04/08/2009,800,31.50,31.50,29.25,30.50
04/08/2009,900,30.50,31.50,29.00,30.00
04/08/2009,1000,29.00,29.00,23.00,23.75
04/08/2009,1100,23.50,25.75,23.00,24.50
04/08/2009,1200,24.50,28.50,24.50,25.75
04/08/2009,1300,26.00,34.25,26.00,33.50
04/08/2009,1700,36.50,52.75,35.25,48.50
04/08/2009,1800,48.50,52.00,44.00,46.25
04/08/2009,1900,46.50,52.50,46.25,50.50
04/08/2009,2000,50.50,51.50,44.75,45.00
04/08/2009,2020,45.00,49.25,45.00,47.75
04/09/2009,300,52.25,54.25,51.50,54.00
04/09/2009,400,54.25,56.00,53.50,54.75
04/09/2009,500,54.75,56.25,53.75,55.75
04/09/2009,600,55.25,56.25,54.00,55.25
04/09/2009,700,55.25,56.50,55.25,56.50
04/09/2009,800,56.25,57.50,56.00,57.50
04/09/2009,900,56.75,59.25,56.25,59.25
04/09/2009,1000,59.25,61.50,59.00,60.25
04/09/2009,1100,59.75,61.50,59.50,61.50
04/09/2009,1200,61.50,64.25,61.25,64.00
04/09/2009,1300,64.25,67.50,63.00,64.50
04/09/2009,1700,64.50,72.25,57.50,59.00
04/09/2009,1800,58.75,61.00,49.25,58.00
04/09/2009,1900,58.25,59.50,54.50,57.50
04/09/2009,2000,58.00,58.00,49.75,51.75
04/09/2009,2020,51.75,51.75,47.00,49.50
04/13/2009,300,42.00,44.00,39.75,41.75
04/13/2009,400,41.50,54.50,41.50,54.25
04/13/2009,500,53.50,59.75,52.75,58.25
04/13/2009,600,58.00,59.75,57.50,57.50
04/13/2009,700,57.25,58.50,57.00,58.00
04/13/2009,800,58.00,61.00,55.00,55.25
04/13/2009,900,55.00,55.50,51.00,53.00
04/13/2009,1000,51.50,55.00,51.00,52.25
04/13/2009,1100,53.50,54.00,51.25,53.50
04/13/2009,1200,53.50,53.50,49.75,51.75
04/13/2009,1300,50.50,51.25,43.75,44.00
04/13/2009,1700,44.50,58.50,42.25,53.75
04/13/2009,1800,54.00,60.25,51.25,59.75
04/13/2009,1900,59.50,63.25,57.00,60.50
04/13/2009,2000,60.75,63.50,56.75,58.25
04/13/2009,2020,58.00,64.50,57.75,61.25
04/14/2009,300,62.00,62.75,60.75,62.00
04/14/2009,400,62.25,62.50,57.25,60.75
04/14/2009,500,60.75,62.50,60.00,60.75
04/14/2009,600,60.50,61.25,57.25,57.50
04/14/2009,700,57.75,58.25,56.50,57.25
04/14/2009,800,57.50,61.00,56.50,61.00
04/14/2009,900,60.75,61.75,59.00,60.50
04/14/2009,1000,61.00,65.00,60.75,64.50
04/14/2009,1100,64.50,67.50,64.50,67.50
04/14/2009,1200,67.50,70.50,67.50,70.50
04/14/2009,1300,70.50,71.50,70.00,71.00
04/14/2009,1700,70.25,81.75,67.25,78.00
04/14/2009,1800,78.25,85.00,76.50,80.25
04/14/2009,1900,80.25,81.00,74.75,77.25
04/14/2009,2000,77.25,78.25,68.00,73.00
04/14/2009,2020,73.00,77.75,71.00,77.50
04/15/2009,300,75.25,76.25,74.75,75.75
04/15/2009,400,75.75,79.00,75.75,76.50
04/15/2009,500,76.50,78.50,76.50,77.50
04/15/2009,600,77.50,80.00,77.25,79.25
04/15/2009,700,79.00,80.00,78.50,79.75
04/15/2009,800,79.75,80.25,76.00,76.50
04/15/2009,900,77.50,80.50,77.00,80.50
04/15/2009,1000,80.50,81.00,79.75,79.75
04/15/2009,1100,80.25,81.50,80.25,81.50
04/15/2009,1200,81.00,82.50,80.75,80.75
04/15/2009,1300,81.50,83.00,80.00,82.00
04/15/2009,1700,81.25,81.75,70.00,76.25
04/15/2009,1800,76.25,87.00,75.25,85.25
04/15/2009,1900,85.50,88.00,79.25,79.25
04/15/2009,2000,79.25,82.00,77.00,79.00
04/15/2009,2020,79.00,79.00,73.50,76.25
04/16/2009,300,83.00,86.50,83.00,86.25
04/16/2009,400,86.25,89.50,85.75,87.00
04/16/2009,500,87.25,89.00,84.25,85.50
04/16/2009,600,84.50,88.25,81.75,84.50
04/16/2009,700,84.00,84.75,83.00,83.00
04/16/2009,800,83.50,86.50,82.50,86.50
04/16/2009,900,86.00,89.00,84.50,87.50
04/16/2009,1000,87.50,88.00,83.25,83.75
04/16/2009,1100,84.50,88.75,83.00,87.00
04/16/2009,1200,85.75,86.00,82.50,82.75
04/16/2009,1300,82.75,86.50,80.75,81.75
04/16/2009,1700,88.00,96.50,88.00,90.00
04/16/2009,1800,90.00,93.00,85.75,91.00
04/16/2009,1900,90.75,93.00,88.00,88.25
04/16/2009,2000,88.25,91.00,84.00,90.25
04/16/2009,2020,90.50,100.00,90.00,99.00
04/17/2009,300,103.00,106.00,103.00,104.50
04/17/2009,400,103.75,106.50,99.50,101.75
04/17/2009,500,102.00,103.50,101.00,101.25
04/17/2009,600,101.00,102.75,100.50,102.75
04/17/2009,700,103.25,105.25,102.00,104.50
04/17/2009,800,105.00,105.00,103.50,105.00
04/17/2009,900,105.00,106.50,105.00,106.25
04/17/2009,1000,106.50,107.50,105.25,106.75
04/17/2009,1100,106.75,108.50,106.75,108.50
04/17/2009,1200,107.75,109.00,106.75,108.50
04/17/2009,1300,108.00,109.75,108.00,109.00
04/17/2009,1700,110.00,114.50,98.25,99.50
04/17/2009,1800,99.75,105.50,95.75,97.50
04/17/2009,1900,97.50,101.50,93.75,101.25
04/17/2009,2000,101.00,107.50,93.25,95.25
04/17/2009,2020,95.00,96.50,89.50,92.50
04/20/2009,300,103.50,103.50,100.00,100.50
04/20/2009,400,100.25,101.25,97.25,98.75
04/20/2009,500,98.50,98.50,95.25,95.50
04/20/2009,600,96.25,98.50,96.00,96.00
04/20/2009,700,95.75,98.00,95.50,97.25
04/20/2009,800,97.50,99.00,97.50,98.75
04/20/2009,900,98.50,99.00,91.00,91.50
04/20/2009,1000,91.75,95.00,91.75,95.00
04/20/2009,1100,95.00,96.25,94.25,94.50
04/20/2009,1200,94.50,94.50,87.50,87.50
04/20/2009,1300,87.50,87.50,79.00,83.00
04/20/2009,1700,75.50,76.00,63.75,70.00
04/20/2009,1800,69.75,77.50,68.75,74.75
04/20/2009,1900,74.75,77.50,70.00,71.25
04/20/2009,2000,71.00,71.50,62.00,62.50
04/20/2009,2020,62.50,66.50,58.50,61.00
04/21/2009,300,64.50,64.50,61.75,62.75
04/21/2009,400,63.75,65.00,59.75,60.50
04/21/2009,500,60.25,60.75,54.25,60.25
04/21/2009,600,60.75,61.25,58.25,60.25
04/21/2009,700,59.50,62.00,59.25,60.00
04/21/2009,800,61.00,65.00,61.00,64.50
04/21/2009,900,64.00,65.25,60.25,61.00
04/21/2009,1000,61.00,63.75,60.50,63.75
04/21/2009,1100,63.50,65.25,63.00,65.25
04/21/2009,1200,65.25,66.25,62.25,63.50
04/21/2009,1300,62.25,65.75,62.25,63.50
04/21/2009,1700,63.50,73.50,61.50,67.00
04/21/2009,1800,67.00,71.00,63.50,70.50
04/21/2009,1900,70.25,77.75,69.75,73.75
04/21/2009,2000,73.50,84.00,72.50,82.25
04/21/2009,2020,82.50,84.25,78.50,82.75
04/22/2009,300,88.25,91.50,83.25,84.50
04/22/2009,400,84.25,88.00,84.00,84.50
04/22/2009,500,85.25,86.50,84.50,86.50
04/22/2009,600,85.50,85.75,83.50,85.00
04/22/2009,700,84.50,85.00,84.25,84.50
04/22/2009,800,85.00,85.50,81.50,83.50
04/22/2009,900,82.00,82.75,79.75,79.75
04/22/2009,1000,79.75,79.75,76.75,78.75
04/22/2009,1100,79.50,82.00,78.75,82.00
04/22/2009,1200,82.50,82.75,80.50,80.75
04/22/2009,1300,81.50,84.00,81.25,83.25
04/22/2009,1700,88.50,92.50,82.75,86.25
04/22/2009,1800,86.75,89.50,80.75,87.50
04/22/2009,1900,87.75,89.00,81.50,84.25
04/22/2009,2000,84.00,89.00,83.25,88.25
04/22/2009,2020,88.50,88.50,80.75,88.50
04/23/2009,300,85.50,86.75,83.75,83.75
04/23/2009,400,83.75,85.50,81.50,82.50
04/23/2009,500,82.25,84.00,82.25,82.25
04/23/2009,600,82.00,84.00,79.00,79.50
04/23/2009,700,78.50,80.75,78.00,78.00
04/23/2009,800,77.75,85.75,75.25,84.50
04/23/2009,900,84.25,87.00,82.50,85.75
04/23/2009,1000,85.50,87.50,85.50,86.50
04/23/2009,1100,87.25,89.75,86.50,89.75
04/23/2009,1200,89.75,96.50,89.00,95.50
04/23/2009,1300,95.50,98.50,94.25,98.00
04/23/2009,1700,96.75,105.25,96.75,99.50
04/23/2009,1800,99.50,103.50,91.75,92.50
04/23/2009,1900,92.25,92.25,84.00,90.50
04/23/2009,2000,90.50,93.75,86.50,88.00
04/23/2009,2020,87.75,89.50,75.75,76.25
04/24/2009,300,78.75,81.25,78.50,80.25
04/24/2009,400,79.50,80.75,78.75,80.25
04/24/2009,500,79.25,80.00,78.00,78.50
04/24/2009,600,78.25,78.50,77.00,77.25
04/24/2009,700,76.50,76.50,70.75,70.75
04/24/2009,800,71.50,72.25,70.50,71.00
04/24/2009,900,70.50,77.75,70.50,72.00
04/24/2009,1000,72.00,74.25,72.00,73.25
04/24/2009,1100,73.25,82.25,73.25,80.50
04/24/2009,1200,81.75,82.00,80.25,80.25
04/24/2009,1300,78.75,78.75,75.75,78.00
04/24/2009,1700,80.50,84.00,73.00,81.00
04/24/2009,1800,81.50,88.25,78.75,81.25
04/24/2009,1900,81.50,88.00,80.50,85.00
04/24/2009,2000,85.50,85.50,77.00,77.50
04/24/2009,2020,76.75,82.50,76.75,81.50
04/27/2009,300,60.50,63.25,57.50,62.25
04/27/2009,400,61.00,62.50,49.25,50.50
04/27/2009,500,50.50,51.50,36.00,37.50
04/27/2009,600,36.00,41.00,34.00,39.00
04/27/2009,700,40.00,41.00,35.00,35.00
04/27/2009,800,36.25,36.75,29.50,33.00
04/27/2009,900,32.75,33.25,26.00,27.25
04/27/2009,1000,27.00,40.50,27.00,39.50
04/27/2009,1100,40.00,41.25,38.50,40.25
04/27/2009,1200,42.75,43.75,36.25,36.25
04/27/2009,1300,35.50,39.00,35.00,35.50
04/27/2009,1700,36.50,65.50,31.75,62.00
04/27/2009,1800,63.25,63.50,55.00,59.25
04/27/2009,1900,60.00,71.50,60.00,65.50
04/27/2009,2000,65.50,65.50,49.25,51.50
04/27/2009,2020,51.00,51.00,44.50,46.25
04/28/2009,300,55.50,56.25,53.50,56.25
04/28/2009,400,54.50,54.50,43.00,46.00
04/28/2009,500,45.25,45.50,41.00,44.50
04/28/2009,600,44.50,45.25,44.00,44.00
04/28/2009,700,41.25,41.50,41.25,41.50
04/28/2009,800,41.50,44.00,41.50,42.50
04/28/2009,900,43.00,43.00,39.25,39.50
04/28/2009,1000,39.50,41.25,39.25,41.25
04/28/2009,1100,43.00,48.75,42.25,48.75
04/28/2009,1200,48.75,51.50,47.75,50.25
04/28/2009,1300,51.50,56.00,51.50,56.00
04/28/2009,1700,56.25,59.25,38.00,41.00
04/28/2009,1800,41.25,45.25,35.00,41.50
04/28/2009,1900,41.50,44.50,33.50,36.50
04/28/2009,2000,36.00,37.00,31.75,33.00
04/28/2009,2020,33.50,34.25,29.50,29.50
04/29/2009,300,35.50,41.00,35.50,41.00
04/29/2009,400,40.00,41.50,35.75,35.75
04/29/2009,500,35.75,35.75,35.25,35.25
04/29/2009,600,39.00,39.75,38.50,38.50
04/29/2009,700,39.75,39.75,35.00,37.50
04/29/2009,800,40.00,40.00,40.00,40.00
04/29/2009,900,41.50,43.50,41.00,43.50
04/29/2009,1000,44.25,44.25,38.75,40.25
04/29/2009,1100,41.00,44.25,41.00,43.25
04/29/2009,1200,43.25,49.75,43.25,49.75
04/29/2009,1300,48.50,48.50,45.50,45.75
04/29/2009,1700,46.50,51.50,43.25,47.50
04/29/2009,1800,48.50,53.50,47.00,50.25
04/29/2009,1900,50.25,60.00,47.50,58.75
04/29/2009,2000,57.50,69.00,55.75,68.75
04/29/2009,2020,70.25,76.25,69.00,76.00
04/30/2009,300,74.50,78.25,73.00,77.50
04/30/2009,400,77.00,78.00,74.25,77.50
04/30/2009,500,77.00,78.50,73.25,77.25
04/30/2009,600,78.00,80.00,76.25,79.00
04/30/2009,700,78.50,79.00,77.50,78.25
04/30/2009,800,78.50,79.50,77.75,78.75
04/30/2009,900,78.00,79.50,76.50,78.75
04/30/2009,1000,79.50,82.00,79.00,81.50
04/30/2009,1100,81.25,83.75,80.00,83.50
04/30/2009,1200,83.50,88.75,82.50,88.50
04/30/2009,1300,88.50,92.25,86.50,89.75
04/30/2009,1700,92.50,106.75,91.75,102.25
04/30/2009,1800,102.50,103.75,95.50,96.75
04/30/2009,1900,96.75,100.25,91.50,96.25
04/30/2009,2000,96.50,105.50,94.75,99.00
04/30/2009,2020,99.00,109.00,95.75,103.50
05/01/2009,300,96.00,99.50,95.25,99.00
05/01/2009,400,98.75,100.50,98.25,99.00
05/01/2009,500,99.75,100.50,99.25,99.75
05/01/2009,600,100.00,101.00,99.75,101.00
05/01/2009,700,101.00,102.00,100.50,102.00
05/01/2009,800,101.75,103.75,101.50,103.25
05/01/2009,900,103.75,104.50,103.25,103.75
05/01/2009,1000,104.00,104.50,102.50,102.50
05/01/2009,1100,102.50,104.00,102.50,102.50
05/01/2009,1200,102.50,103.75,102.25,103.75
05/01/2009,1300,103.00,105.50,102.50,105.50
05/01/2009,1700,106.50,117.00,105.75,112.00
05/01/2009,1800,111.75,124.50,111.50,124.25
05/01/2009,1900,124.50,128.00,121.00,125.75
05/01/2009,2000,126.00,132.50,124.25,132.25
05/01/2009,2020,132.25,146.00,130.50,142.75
05/04/2009,300,140.00,152.50,136.00,151.75
05/04/2009,400,151.25,154.50,147.25,153.50
05/04/2009,500,153.25,158.00,150.75,156.25
05/04/2009,600,156.00,156.50,152.00,154.75
05/04/2009,700,154.75,157.75,154.75,156.50
05/04/2009,800,156.50,162.50,156.00,160.50
05/04/2009,900,160.00,167.25,159.75,166.00
05/04/2009,1000,166.00,176.00,165.25,175.00
05/04/2009,1100,174.50,177.50,172.50,172.50
05/04/2009,1200,172.50,173.50,165.50,166.75
05/04/2009,1300,166.75,169.50,162.75,163.75
05/04/2009,1700,166.50,171.75,152.75,156.25
05/04/2009,1800,156.00,160.25,154.25,155.50
05/04/2009,1900,155.75,161.00,150.50,151.00
05/04/2009,2000,151.25,152.25,137.50,149.25
05/04/2009,2020,149.00,154.75,147.00,153.25
05/05/2009,300,152.25,157.75,150.75,156.75
05/05/2009,400,157.50,163.25,154.75,158.50
05/05/2009,500,158.50,161.50,157.50,160.75
05/05/2009,600,161.00,165.75,161.00,162.25
05/05/2009,700,162.00,164.75,161.00,164.75
05/05/2009,800,164.75,164.75,159.50,161.50
05/05/2009,900,161.75,164.50,159.00,160.75
05/05/2009,1000,161.00,167.25,161.00,165.25
05/05/2009,1100,164.75,165.25,162.50,165.00
05/05/2009,1200,164.75,166.75,163.25,163.50
05/05/2009,1300,163.50,165.50,162.00,162.50
05/05/2009,1700,160.50,160.50,146.25,147.75
05/05/2009,1800,148.00,159.50,147.25,156.00
05/05/2009,1900,156.00,157.50,151.50,154.75
05/05/2009,2000,154.25,158.00,142.50,143.25
05/05/2009,2020,143.50,152.00,142.50,151.75
05/06/2009,300,153.00,157.25,151.50,155.50
05/06/2009,400,155.50,161.75,155.25,158.50
05/06/2009,500,158.50,159.00,154.50,157.25
05/06/2009,600,157.00,164.75,156.50,161.75
05/06/2009,700,160.25,162.75,158.75,160.25
05/06/2009,800,160.25,165.50,159.75,164.50
05/06/2009,900,164.00,165.25,159.50,165.00
05/06/2009,1000,164.50,164.75,162.50,163.75
05/06/2009,1100,164.25,166.00,164.00,165.50
05/06/2009,1200,164.50,165.50,163.75,164.75
05/06/2009,1300,164.75,164.75,159.50,161.25
05/06/2009,1700,163.50,169.00,154.25,166.00
05/06/2009,1800,166.00,166.50,156.75,163.50
05/06/2009,1900,163.50,169.25,163.00,164.75
05/06/2009,2000,164.50,168.00,158.50,168.00
05/06/2009,2020,168.00,168.50,162.50,164.25
05/07/2009,300,168.50,170.25,159.25,170.00
05/07/2009,400,169.50,175.00,167.00,173.50
05/07/2009,500,173.50,173.50,166.75,168.25
05/07/2009,600,168.00,170.00,167.00,167.50
05/07/2009,700,167.50,173.50,167.25,173.25
05/07/2009,800,172.25,175.50,171.75,175.00
05/07/2009,900,174.75,176.00,172.25,172.50
05/07/2009,1000,172.25,173.00,170.50,172.00
05/07/2009,1100,172.50,178.50,171.50,177.50
05/07/2009,1200,177.50,178.50,177.50,178.50
05/07/2009,1300,178.50,181.50,177.50,179.50
05/07/2009,1700,173.50,175.50,158.75,169.75
05/07/2009,1800,169.50,177.25,168.50,174.50
05/07/2009,1900,174.25,175.50,163.75,164.50
05/07/2009,2000,164.50,167.00,145.50,150.50
05/07/2009,2020,150.50,155.50,149.00,150.50
05/08/2009,300,158.50,161.50,157.00,160.50
05/08/2009,400,160.50,164.00,159.50,161.75
05/08/2009,500,161.75,163.75,158.50,158.50
05/08/2009,600,158.50,162.50,158.50,162.25
05/08/2009,700,162.75,162.75,160.50,160.50
05/08/2009,800,160.75,166.25,160.25,165.25
05/08/2009,900,166.00,167.50,165.25,167.50
05/08/2009,1000,167.50,168.50,165.50,165.50
05/08/2009,1100,165.50,166.00,163.50,164.00
05/08/2009,1200,164.25,166.75,163.50,164.25
05/08/2009,1300,164.25,165.00,159.00,164.50
05/08/2009,1700,158.25,163.75,150.50,155.00
05/08/2009,1800,155.00,163.75,155.00,157.25
05/08/2009,1900,157.25,160.25,151.25,154.00
05/08/2009,2000,153.75,157.75,151.00,156.25
05/08/2009,2020,156.25,162.50,152.75,159.00
05/11/2009,300,156.25,157.25,153.75,155.50
05/11/2009,400,155.00,155.00,137.00,140.25
05/11/2009,500,140.25,145.25,139.25,141.50
05/11/2009,600,141.50,142.75,140.50,142.00
05/11/2009,700,142.25,146.25,141.75,146.00
05/11/2009,800,146.25,146.50,144.00,145.00
05/11/2009,900,144.50,145.00,143.00,143.00
05/11/2009,1000,143.75,144.50,141.75,142.25
05/11/2009,1100,142.00,144.50,142.00,144.50
05/11/2009,1200,144.25,145.75,143.00,144.50
05/11/2009,1300,145.25,147.50,144.75,146.00
05/11/2009,1700,145.50,155.50,144.00,151.50
05/11/2009,1800,151.50,159.00,149.00,151.00
05/11/2009,1900,151.00,159.75,151.00,158.50
05/11/2009,2000,158.50,165.00,157.00,161.75
05/11/2009,2020,161.75,166.25,161.25,164.25
05/12/2009,300,164.75,170.50,163.75,170.00
05/12/2009,400,169.75,171.25,160.75,163.00
05/12/2009,500,162.50,163.75,161.50,162.50
05/12/2009,600,162.50,167.00,162.00,167.00
05/12/2009,700,167.00,167.50,163.75,165.25
05/12/2009,800,164.00,168.00,163.75,163.75
05/12/2009,900,164.25,168.50,163.75,168.25
05/12/2009,1000,168.25,171.25,168.00,170.50
05/12/2009,1100,171.00,174.75,170.00,174.25
05/12/2009,1200,173.75,177.25,173.50,177.00
05/12/2009,1300,176.50,178.00,176.25,177.00
05/12/2009,1700,169.50,171.00,152.50,159.00
05/12/2009,1800,158.75,166.25,158.50,162.75
05/12/2009,1900,162.75,163.00,155.75,158.25
05/12/2009,2000,158.25,170.25,157.50,167.25
05/12/2009,2020,167.25,171.00,165.00,169.25
05/13/2009,300,183.25,191.50,181.50,190.00
05/13/2009,400,189.25,190.50,184.75,186.00
05/13/2009,500,186.50,190.00,186.00,189.25
05/13/2009,600,188.50,190.50,186.00,187.00
05/13/2009,700,187.25,187.25,185.25,185.50
05/13/2009,800,185.50,186.50,185.00,185.75
05/13/2009,900,186.00,186.00,183.75,185.50
05/13/2009,1000,186.00,186.00,182.75,184.50
05/13/2009,1100,184.25,184.25,182.75,183.75
05/13/2009,1200,184.00,184.50,183.00,184.00
05/13/2009,1300,183.75,188.75,181.50,183.25
05/13/2009,1400,183.50,183.50,183.50,183.50
05/13/2009,1700,180.00,184.50,172.75,179.25
05/13/2009,1800,179.50,186.25,175.50,176.25
05/13/2009,1900,176.25,179.00,171.50,172.25
05/13/2009,2000,172.00,174.50,163.25,173.00
05/13/2009,2020,172.75,179.00,170.75,177.00
05/14/2009,300,169.25,170.50,166.25,169.25
05/14/2009,400,169.25,170.00,167.00,170.00
05/14/2009,500,169.75,175.00,169.00,172.75
05/14/2009,600,172.50,175.50,172.50,173.00
05/14/2009,700,174.50,175.75,173.00,173.25
05/14/2009,800,173.50,174.00,171.00,171.50
05/14/2009,900,172.50,175.75,167.00,170.00
05/14/2009,1000,170.00,172.00,166.50,170.50
05/14/2009,1100,170.50,172.25,169.50,172.25
05/14/2009,1200,172.25,174.50,169.50,171.25
05/14/2009,1300,171.50,174.50,170.50,172.25
05/14/2009,1700,177.50,187.25,174.50,182.75
05/14/2009,1800,183.00,189.75,181.75,186.50
05/14/2009,1900,186.50,193.50,186.25,191.50
05/14/2009,2000,191.25,196.25,187.75,189.75
05/14/2009,2020,189.75,198.25,189.25,195.50
05/15/2009,300,197.25,200.25,197.25,199.25
05/15/2009,400,199.25,204.75,198.75,204.00
05/15/2009,500,204.25,206.75,203.25,206.50
05/15/2009,600,206.25,206.50,203.00,205.25
05/15/2009,700,204.50,205.00,202.00,202.25
05/15/2009,800,202.25,203.50,200.25,200.25
05/15/2009,900,200.50,201.75,199.00,200.75
05/15/2009,1000,200.00,200.75,199.25,200.25
05/15/2009,1100,200.00,202.25,200.00,201.25
05/15/2009,1200,201.00,205.75,201.00,203.50
05/15/2009,1300,203.00,204.00,199.50,199.50
05/15/2009,1700,197.00,202.50,190.00,200.50
05/15/2009,1800,200.50,201.50,187.25,189.50
05/15/2009,1900,189.50,190.50,183.75,184.75
05/15/2009,2000,184.75,187.75,177.50,178.50
05/15/2009,2020,178.25,181.50,175.25,176.75
05/18/2009,300,173.75,175.25,167.00,169.25
05/18/2009,400,169.00,171.00,164.00,169.50
05/18/2009,500,169.75,171.00,169.25,170.00
05/18/2009,600,170.00,170.50,166.50,170.00
05/18/2009,700,169.50,171.00,169.50,170.25
05/18/2009,800,170.25,171.75,169.25,171.75
05/18/2009,900,170.75,172.50,170.25,171.50
05/18/2009,1000,171.75,175.50,171.75,174.50
05/18/2009,1100,175.50,175.50,173.50,173.50
05/18/2009,1200,173.50,176.00,173.00,175.25
05/18/2009,1300,175.00,175.00,170.50,170.50
05/18/2009,1700,178.25,193.25,178.00,193.00
05/18/2009,1800,193.25,194.50,186.50,188.25
05/18/2009,1900,188.50,197.50,188.00,195.00
05/18/2009,2000,195.00,198.75,188.75,198.25
05/18/2009,2020,198.50,198.75,194.50,195.00
05/19/2009,300,201.00,201.50,196.00,196.00
05/19/2009,400,196.75,197.00,194.25,195.75
05/19/2009,500,195.00,195.25,191.50,193.00
05/19/2009,600,193.00,193.50,192.25,193.25
05/19/2009,700,193.25,196.50,193.25,195.50
05/19/2009,800,195.50,198.25,194.00,198.25
05/19/2009,900,197.75,200.00,196.75,200.00
05/19/2009,1000,198.75,200.50,198.50,200.50
05/19/2009,1100,201.00,207.50,200.75,207.50
05/19/2009,1200,207.50,211.50,206.50,207.50
05/19/2009,1300,207.25,211.50,207.25,211.25
05/19/2009,1700,208.25,218.00,207.00,215.00
05/19/2009,1800,215.00,219.75,209.50,216.75
05/19/2009,1900,216.50,218.50,212.50,215.25
05/19/2009,2000,215.00,216.25,209.75,212.50
05/19/2009,2020,212.75,213.25,210.00,212.50
05/20/2009,300,213.00,214.25,212.25,213.00
05/20/2009,400,212.25,217.50,211.75,214.50
05/20/2009,500,214.75,220.25,214.00,219.50
05/20/2009,600,220.00,222.00,219.25,220.75
05/20/2009,700,221.25,222.50,220.50,222.25
05/20/2009,800,222.25,224.25,221.75,223.75
05/20/2009,900,223.50,224.50,219.25,219.50
05/20/2009,1000,219.50,223.75,218.75,221.50
05/20/2009,1100,221.50,224.75,220.50,224.50
05/20/2009,1200,224.75,226.00,222.25,223.50
05/20/2009,1300,223.50,225.50,221.50,224.50
05/20/2009,1700,232.50,240.00,226.50,228.75
05/20/2009,1800,228.75,232.25,217.00,220.50
05/20/2009,1900,220.75,222.25,210.50,215.00
05/20/2009,2000,214.75,225.50,211.75,225.00
05/20/2009,2020,225.00,225.50,217.00,217.75
05/21/2009,300,217.25,218.50,215.25,217.00
05/21/2009,400,217.25,218.25,214.00,216.50
05/21/2009,500,217.00,219.25,215.00,219.25
05/21/2009,600,219.25,219.50,215.50,217.25
05/21/2009,700,216.75,218.00,216.00,216.25
05/21/2009,800,216.50,217.25,215.50,216.25
05/21/2009,900,216.25,217.25,215.00,215.00
05/21/2009,1000,215.50,219.50,215.50,218.50
05/21/2009,1100,218.50,219.25,200.50,200.50
05/21/2009,1200,200.75,208.00,200.75,207.25
05/21/2009,1300,206.50,206.50,201.25,205.25
05/21/2009,1700,207.50,223.25,205.75,218.50
05/21/2009,1800,218.25,224.25,214.75,220.00
05/21/2009,1900,220.25,225.25,217.00,223.75
05/21/2009,2000,223.50,228.00,220.00,225.25
05/21/2009,2020,225.50,228.00,222.25,223.50
05/22/2009,300,227.25,227.75,226.50,227.75
05/22/2009,400,227.75,230.50,227.50,229.50
05/22/2009,500,229.50,234.50,229.50,234.25
05/22/2009,600,233.75,234.25,232.00,232.25
05/22/2009,700,232.25,232.25,229.00,229.75
05/22/2009,800,229.75,233.00,227.25,227.25
05/22/2009,900,227.50,228.75,226.50,227.50
05/22/2009,1000,228.25,234.00,228.25,233.75
05/22/2009,1100,233.50,233.75,229.25,232.50
05/22/2009,1200,231.75,234.00,231.25,233.00
05/22/2009,1300,233.00,235.25,232.00,235.25
05/22/2009,1700,234.50,234.50,221.25,226.50
05/22/2009,1800,226.75,231.00,222.50,229.75
05/22/2009,1900,229.50,233.25,226.00,229.50
05/22/2009,2000,229.00,230.50,223.00,224.25
05/22/2009,2020,224.00,224.00,214.50,215.25
05/26/2009,300,219.00,226.50,218.00,225.50
05/26/2009,400,225.00,226.25,223.75,225.25
05/26/2009,500,224.75,224.75,218.75,223.50
05/26/2009,600,223.25,224.50,216.75,217.25
05/26/2009,700,217.75,218.25,215.50,216.50
05/26/2009,800,216.50,217.25,216.00,217.25
05/26/2009,900,217.25,220.50,214.25,214.25
05/26/2009,1000,214.50,215.75,212.00,213.75
05/26/2009,1100,214.75,215.00,206.50,206.50
05/26/2009,1200,206.50,209.50,204.50,207.50
05/26/2009,1300,207.50,209.50,205.50,207.00
05/26/2009,1700,214.50,217.75,206.75,213.75
05/26/2009,1800,213.50,225.50,213.50,222.50
05/26/2009,1900,223.00,232.75,221.50,230.25
05/26/2009,2000,230.00,236.00,224.00,235.25
05/26/2009,2020,235.25,238.00,232.75,238.00
05/27/2009,300,245.00,245.00,242.00,242.00
05/27/2009,400,242.00,242.75,236.00,239.75
05/27/2009,500,240.25,242.00,239.25,240.00
05/27/2009,600,240.25,242.50,240.25,242.25
05/27/2009,700,242.25,242.75,241.00,241.50
05/27/2009,800,243.00,243.75,238.00,239.25
05/27/2009,900,239.25,240.25,235.25,240.25
05/27/2009,1000,240.50,244.00,240.50,243.50
05/27/2009,1100,243.50,245.00,242.75,244.25
05/27/2009,1200,244.25,246.00,244.25,245.50
05/27/2009,1300,245.50,247.00,244.25,246.75
05/27/2009,1700,245.50,250.00,240.00,248.75
05/27/2009,1800,248.75,251.25,233.00,234.50
05/27/2009,1900,234.50,242.50,231.25,238.25
05/27/2009,2000,238.50,243.00,228.25,233.00
05/27/2009,2020,233.50,238.25,231.25,234.00
05/28/2009,300,232.25,232.75,230.25,230.25
05/28/2009,400,230.00,233.75,230.00,233.00
05/28/2009,500,233.50,233.75,232.50,232.75
05/28/2009,600,232.75,235.50,232.50,235.50
05/28/2009,700,234.50,235.50,234.00,235.00
05/28/2009,800,234.75,234.75,234.50,234.50
05/28/2009,900,234.00,235.50,232.75,234.75
05/28/2009,1000,235.50,235.50,234.00,235.50
05/28/2009,1100,235.50,236.25,234.00,234.50
05/28/2009,1200,235.75,237.25,235.75,236.50
05/28/2009,1300,237.00,237.50,235.75,236.00
05/28/2009,1700,236.50,246.00,234.75,245.00
05/28/2009,1800,245.00,248.00,239.00,239.25
05/28/2009,1900,239.25,242.25,236.00,237.25
05/28/2009,2000,237.25,241.50,229.50,230.25
05/28/2009,2020,230.00,234.75,225.75,226.25
05/29/2009,300,232.50,232.75,230.00,230.00
05/29/2009,400,230.50,232.00,229.25,229.25
05/29/2009,500,229.25,231.75,228.75,231.75
05/29/2009,600,231.75,231.75,230.25,230.25
05/29/2009,700,230.75,231.75,230.25,230.50
05/29/2009,800,230.75,231.00,229.50,231.00
05/29/2009,900,230.50,232.25,230.50,232.25
05/29/2009,1000,232.50,234.25,232.25,234.25
05/29/2009,1100,234.25,237.50,234.00,237.25
05/29/2009,1200,237.25,237.75,236.75,237.50
05/29/2009,1300,237.00,239.50,236.25,239.50
05/29/2009,1700,242.50,243.50,236.25,239.25
05/29/2009,1800,239.25,241.50,231.50,232.25
05/29/2009,1900,232.25,233.25,225.75,232.25
05/29/2009,2000,232.25,237.00,230.50,234.00
05/29/2009,2020,234.00,236.50,232.25,235.50
06/01/2009,300,247.25,248.25,245.00,247.50
06/01/2009,400,248.25,250.00,247.50,249.00
06/01/2009,500,248.25,249.50,248.00,249.00
06/01/2009,600,248.50,250.00,248.25,249.50
06/01/2009,700,249.75,250.25,249.00,249.00
06/01/2009,800,249.00,250.25,248.75,249.50
06/01/2009,900,249.25,250.50,248.50,248.50
06/01/2009,1000,248.50,250.00,247.00,249.75
06/01/2009,1100,249.50,253.00,249.25,251.50
06/01/2009,1200,251.50,253.50,250.50,251.75
06/01/2009,1300,252.25,255.25,251.75,251.75
06/01/2009,1400,251.75,251.75,251.75,251.75
06/01/2009,1700,254.00,270.25,253.00,267.00
06/01/2009,1800,267.25,274.25,265.75,274.00
06/01/2009,1900,273.75,275.25,268.50,269.25
06/01/2009,2000,269.25,277.50,266.75,269.50
06/01/2009,2020,269.50,270.50,266.00,267.50
06/02/2009,300,267.75,269.00,266.25,268.00
06/02/2009,400,268.50,269.50,264.25,265.50
06/02/2009,500,265.25,270.00,265.25,268.75
06/02/2009,600,268.75,269.00,267.50,268.50
06/02/2009,700,268.50,269.00,268.25,268.25
06/02/2009,800,268.50,269.00,267.00,268.00
06/02/2009,900,267.25,268.00,262.00,264.00
06/02/2009,1000,264.00,264.00,261.75,263.25
06/02/2009,1100,263.25,265.50,261.50,262.50
06/02/2009,1200,262.50,266.00,262.50,264.00
06/02/2009,1300,264.00,266.75,263.25,265.25
06/02/2009,1700,265.50,268.50,259.50,259.50
06/02/2009,1800,259.50,260.75,251.75,256.25
06/02/2009,1900,256.50,257.25,251.00,252.00
06/02/2009,2000,251.75,256.25,251.50,255.50
06/02/2009,2020,256.00,260.50,254.75,259.25
06/03/2009,300,260.50,263.00,256.75,256.75
06/03/2009,400,256.75,256.75,253.25,253.50
06/03/2009,500,253.50,254.00,252.25,253.25
06/03/2009,600,253.25,254.00,252.25,254.00
06/03/2009,700,254.00,254.25,253.25,254.25
06/03/2009,800,253.25,255.00,252.50,255.00
06/03/2009,900,255.25,260.00,254.75,259.25
06/03/2009,1000,260.25,262.50,258.50,261.75
06/03/2009,1100,261.25,261.50,254.25,254.75
06/03/2009,1200,254.25,258.00,253.50,256.75
06/03/2009,1300,256.50,256.50,251.75,251.75
06/03/2009,1700,246.50,246.50,231.50,237.25
06/03/2009,1800,237.25,245.25,236.00,245.00
06/03/2009,1900,245.25,245.75,232.50,234.00
06/03/2009,2000,234.00,242.75,232.50,236.75
06/03/2009,2020,236.75,239.75,231.75,235.25
06/04/2009,300,229.50,234.25,229.00,234.25
06/04/2009,400,234.25,243.50,234.00,241.50
06/04/2009,500,241.50,244.25,240.50,243.50
06/04/2009,600,244.00,245.25,241.00,243.25
06/04/2009,700,243.50,244.75,242.50,243.00
06/04/2009,800,243.25,244.50,242.50,244.50
06/04/2009,900,244.50,250.50,242.50,250.25
06/04/2009,1000,250.25,250.50,249.00,249.50
06/04/2009,1100,249.50,249.50,247.25,248.25
06/04/2009,1200,248.25,249.50,247.25,248.25
06/04/2009,1300,247.50,248.50,246.50,248.00
06/04/2009,1700,245.50,250.25,243.50,249.50
06/04/2009,1800,249.50,269.50,249.00,269.00
06/04/2009,1900,269.00,271.00,264.50,266.75
06/04/2009,2000,266.75,281.25,266.00,272.00
06/04/2009,2020,272.00,282.50,269.75,281.25
06/05/2009,300,283.00,286.25,281.50,286.25
06/05/2009,400,285.50,287.00,283.00,285.25
06/05/2009,500,286.00,286.25,284.25,284.25
06/05/2009,600,284.25,284.75,277.00,279.50
06/05/2009,700,279.50,279.50,275.00,276.00
06/05/2009,800,277.00,279.00,275.50,279.00
06/05/2009,900,279.00,280.00,276.50,278.25
06/05/2009,1000,278.25,282.00,278.25,281.00
06/05/2009,1100,280.75,281.50,278.00,280.00
06/05/2009,1200,280.00,281.00,275.50,277.50
06/05/2009,1300,276.50,279.25,272.50,273.00
06/05/2009,1700,263.50,279.75,262.00,279.00
06/05/2009,1800,279.25,280.75,274.75,278.75
06/05/2009,1900,278.50,284.25,275.75,283.00
06/05/2009,2000,283.25,283.50,273.75,276.25
06/05/2009,2020,276.50,277.25,270.50,276.00
06/08/2009,300,283.25,283.50,278.25,278.50
06/08/2009,400,279.25,288.25,279.25,285.75
06/08/2009,500,286.25,288.00,286.00,288.00
06/08/2009,600,288.00,290.25,287.75,289.75
06/08/2009,700,289.75,290.25,287.50,288.75
06/08/2009,800,289.25,289.50,283.00,283.00
06/08/2009,900,283.50,284.00,278.50,280.50
06/08/2009,1000,280.25,282.00,275.50,275.75
06/08/2009,1100,275.75,276.50,268.75,269.75
06/08/2009,1200,269.75,272.00,267.00,268.00
06/08/2009,1300,267.75,272.50,266.50,268.25
06/08/2009,1700,271.75,285.50,267.50,280.00
06/08/2009,1800,280.00,290.00,270.50,286.50
06/08/2009,1900,286.75,287.25,279.75,282.00
06/08/2009,2000,282.25,287.50,281.75,285.00
06/08/2009,2020,284.75,289.75,281.50,283.00
06/09/2009,300,283.50,285.75,283.00,285.75
06/09/2009,400,285.25,289.50,283.50,284.00
06/09/2009,500,284.50,285.50,281.50,283.50
06/09/2009,600,283.50,283.50,277.25,279.25
06/09/2009,700,278.75,279.50,278.50,278.50
06/09/2009,800,279.50,284.00,278.50,284.00
06/09/2009,900,284.25,290.50,283.75,288.50
06/09/2009,1000,288.50,290.50,287.25,289.00
06/09/2009,1100,289.75,291.75,288.50,289.50
06/09/2009,1200,290.00,291.75,287.75,287.75
06/09/2009,1300,287.75,290.50,287.50,290.25
06/09/2009,1700,292.00,296.00,283.00,287.50
06/09/2009,1800,287.50,293.25,285.25,292.50
06/09/2009,1900,292.50,299.00,292.00,297.50
06/09/2009,2000,297.75,299.50,293.25,298.25
06/09/2009,2020,297.75,298.25,292.50,294.75
06/10/2009,300,292.50,293.50,291.50,293.00
06/10/2009,400,292.50,293.50,291.00,292.75
06/10/2009,500,291.75,293.25,291.50,291.75
06/10/2009,600,291.75,292.50,290.75,291.75
06/10/2009,700,292.00,292.50,290.75,292.00
06/10/2009,800,291.50,292.25,289.50,289.50
06/10/2009,900,289.75,293.25,289.75,290.50
06/10/2009,1000,290.75,293.25,290.00,293.00
06/10/2009,1100,293.00,295.75,293.00,295.25
06/10/2009,1200,294.75,297.75,294.75,297.50
06/10/2009,1300,297.50,297.50,292.00,292.00
06/10/2009,1700,294.00,304.50,289.25,292.75
06/10/2009,1800,292.75,305.00,291.50,302.25
06/10/2009,1900,302.50,306.00,300.75,303.50
06/10/2009,2000,303.75,304.00,288.00,295.00
06/10/2009,2020,295.00,298.25,290.75,296.00
06/11/2009,300,303.00,305.00,302.00,303.25
06/11/2009,400,302.75,305.75,302.50,304.50
06/11/2009,500,304.00,305.50,304.00,305.50
06/11/2009,600,305.50,307.50,305.25,307.50
06/11/2009,700,307.00,307.25,305.75,307.25
06/11/2009,800,306.50,307.25,305.75,306.75
06/11/2009,900,306.75,307.25,305.50,305.75
06/11/2009,1000,305.50,308.25,304.75,307.00
06/11/2009,1100,306.50,310.75,306.25,310.50
06/11/2009,1200,310.50,314.25,309.50,312.25
06/11/2009,1300,312.25,312.75,309.25,310.50
06/11/2009,1700,310.50,317.00,307.25,315.75
06/11/2009,1800,315.75,332.00,315.50,329.50
06/11/2009,1900,329.75,331.25,322.00,330.00
06/11/2009,2000,330.00,341.75,323.50,325.00
06/11/2009,2020,325.25,327.75,316.00,319.25
06/12/2009,300,326.00,330.75,326.00,330.75
06/12/2009,400,330.50,332.25,325.50,326.50
06/12/2009,500,326.50,328.00,324.75,325.75
06/12/2009,600,325.50,326.25,323.50,323.50
06/12/2009,700,323.25,324.00,321.50,321.50
06/12/2009,800,322.00,322.50,320.50,321.00
06/12/2009,900,321.75,324.75,318.50,320.00
06/12/2009,1000,320.25,320.75,318.50,320.50
06/12/2009,1100,319.75,320.75,317.75,318.25
06/12/2009,1200,319.50,320.00,316.50,317.25
06/12/2009,1300,317.50,317.50,315.50,315.75
06/12/2009,1700,312.50,312.50,297.00,307.50
06/12/2009,1800,307.50,315.75,305.00,314.50
06/12/2009,1900,314.75,314.75,293.75,297.50
06/12/2009,2000,297.75,300.50,286.00,288.25
06/12/2009,2020,288.25,297.50,288.25,296.25
06/15/2009,300,297.50,298.25,292.50,293.75
06/15/2009,400,293.75,296.50,293.50,294.75
06/15/2009,500,293.75,298.50,293.50,297.25
06/15/2009,600,297.75,298.75,293.50,294.75
06/15/2009,700,293.75,294.00,292.50,292.50
06/15/2009,800,293.00,293.75,288.50,289.75
06/15/2009,900,289.25,289.25,286.50,288.00
06/15/2009,1000,288.25,290.00,281.00,281.25
06/15/2009,1100,281.75,282.50,277.50,282.25
06/15/2009,1200,281.25,284.25,271.50,274.50
06/15/2009,1300,274.25,275.25,270.50,272.00
06/15/2009,1400,272.00,272.00,272.00,272.00
06/15/2009,1700,272.00,278.50,264.00,270.25
06/15/2009,1800,270.50,277.00,268.00,271.00
06/15/2009,1900,271.00,271.50,258.00,260.75
06/15/2009,2000,260.75,265.00,254.50,258.50
06/15/2009,2020,258.50,259.00,247.50,249.50
06/16/2009,300,254.50,256.00,252.50,256.00
06/16/2009,400,256.00,263.25,255.75,262.25
06/16/2009,500,261.25,262.25,258.75,262.00
06/16/2009,600,261.75,261.75,258.50,260.50
06/16/2009,700,260.50,261.25,259.50,260.25
06/16/2009,800,260.25,262.50,260.00,262.50
06/16/2009,900,262.25,265.25,262.00,264.75
06/16/2009,1000,265.00,265.50,263.50,265.50
06/16/2009,1100,264.50,267.00,263.25,267.00
06/16/2009,1200,267.25,267.50,264.75,265.50
06/16/2009,1300,265.50,267.50,264.25,264.50
06/16/2009,1700,267.50,269.50,257.00,261.50
06/16/2009,1800,261.50,261.50,252.75,256.00
06/16/2009,1900,256.00,256.00,238.00,243.50
06/16/2009,2000,243.25,253.50,238.25,249.25
06/16/2009,2020,249.25,254.00,244.50,253.50
06/17/2009,300,258.00,259.25,256.50,257.25
06/17/2009,400,257.25,257.50,253.50,253.50
06/17/2009,500,254.50,259.25,253.50,257.75
06/17/2009,600,257.75,258.25,251.25,251.25
06/17/2009,700,251.75,255.00,251.00,251.50
06/17/2009,800,253.25,255.50,253.00,254.50
06/17/2009,900,254.00,260.00,254.00,258.75
06/17/2009,1000,257.75,259.50,255.50,256.75
06/17/2009,1100,255.75,256.50,250.50,251.50
06/17/2009,1200,251.50,253.75,248.75,251.25
06/17/2009,1300,250.75,252.25,246.75,247.75
06/17/2009,1700,247.50,251.75,238.50,247.75
06/17/2009,1800,247.75,261.50,247.50,257.00
06/17/2009,1900,257.25,265.50,256.00,256.50
06/17/2009,2000,256.25,257.50,244.25,251.00
06/17/2009,2020,250.75,258.50,249.75,257.50
06/18/2009,300,263.00,264.25,260.50,263.50
06/18/2009,400,263.25,264.50,258.50,259.50
06/18/2009,500,259.50,259.75,253.00,257.25
06/18/2009,600,258.25,259.75,256.00,258.25
06/18/2009,700,258.00,258.00,256.50,256.75
06/18/2009,800,256.75,256.75,253.00,253.00
06/18/2009,900,253.00,254.25,252.00,253.75
06/18/2009,1000,254.00,255.75,253.50,254.75
06/18/2009,1100,254.50,256.75,254.50,255.50
06/18/2009,1200,255.50,257.75,254.25,254.50
06/18/2009,1300,254.25,256.00,249.50,254.25
06/18/2009,1700,257.50,263.75,252.50,253.75
06/18/2009,1800,253.75,268.25,253.75,268.00
06/18/2009,1900,268.25,271.00,261.00,270.00
06/18/2009,2000,270.25,276.50,268.75,271.50
06/18/2009,2020,271.25,271.25,263.00,267.25
06/19/2009,300,270.50,276.25,270.25,275.75
06/19/2009,400,275.00,275.75,273.50,274.50
06/19/2009,500,274.50,275.00,274.00,274.50
06/19/2009,600,275.25,275.75,274.50,274.75
06/19/2009,700,275.50,276.00,271.00,272.25
06/19/2009,800,272.25,274.25,272.25,273.25
06/19/2009,900,273.25,273.25,271.75,272.50
06/19/2009,1000,271.50,274.75,271.50,273.00
06/19/2009,1100,275.00,275.50,273.50,274.00
06/19/2009,1200,273.50,273.50,268.00,268.00
06/19/2009,1300,268.25,268.75,264.25,264.75
06/19/2009,1700,270.25,272.50,252.25,253.50
06/19/2009,1800,253.50,254.50,244.50,248.75
06/19/2009,1900,248.50,250.50,235.75,236.00
06/19/2009,2000,235.75,239.00,226.00,232.00
06/19/2009,2020,231.75,233.25,227.75,229.75
06/22/2009,300,226.25,227.25,222.75,225.50
06/22/2009,400,226.50,234.25,225.50,231.50
06/22/2009,500,231.75,234.00,230.25,233.50
06/22/2009,600,232.50,234.25,227.25,231.25
06/22/2009,700,231.25,231.50,229.50,231.25
06/22/2009,800,230.25,233.75,230.00,233.75
06/22/2009,900,233.25,233.50,229.50,229.50
06/22/2009,1000,229.25,229.25,225.00,225.25
06/22/2009,1100,225.75,226.75,224.25,225.75
06/22/2009,1200,225.75,226.50,219.75,220.00
06/22/2009,1300,219.50,219.75,216.50,218.50
06/22/2009,1700,214.50,218.00,205.00,206.50
06/22/2009,1800,206.50,210.50,203.75,209.25
06/22/2009,1900,209.25,210.00,202.50,203.75
06/22/2009,2000,204.00,207.75,201.00,205.00
06/22/2009,2020,204.75,209.25,201.50,202.50
06/23/2009,300,207.50,208.75,205.25,207.00
06/23/2009,400,207.50,208.75,207.25,208.00
06/23/2009,500,208.25,208.75,206.25,206.25
06/23/2009,600,207.00,209.50,207.00,208.50
06/23/2009,700,208.50,209.50,208.00,209.50
06/23/2009,800,209.00,209.50,204.25,208.25
06/23/2009,900,209.50,215.00,208.50,214.75
06/23/2009,1000,214.00,215.00,212.00,213.75
06/23/2009,1100,213.75,214.00,211.25,214.00
06/23/2009,1200,213.75,214.75,213.25,214.00
06/23/2009,1300,214.75,215.25,213.25,215.00
06/23/2009,1700,208.00,217.25,206.50,213.50
06/23/2009,1800,213.50,223.25,208.50,221.50
06/23/2009,1900,221.50,227.25,220.75,223.25
06/23/2009,2000,223.00,232.50,223.00,229.25
06/23/2009,2020,229.25,229.50,223.75,228.50
06/24/2009,300,227.00,227.00,224.50,224.75
06/24/2009,400,224.50,224.50,221.00,221.25
06/24/2009,500,222.25,226.75,222.25,224.75
06/24/2009,600,225.25,228.50,225.25,227.00
06/24/2009,700,226.75,228.25,223.50,225.00
06/24/2009,800,224.50,224.50,224.00,224.00
06/24/2009,900,225.25,227.50,224.50,227.50
06/24/2009,1000,228.25,228.50,226.50,228.25
06/24/2009,1100,228.75,229.75,228.25,228.75
06/24/2009,1200,229.25,230.00,227.75,228.75
06/24/2009,1300,229.00,229.50,227.00,228.25
06/24/2009,1700,232.50,243.50,228.50,243.00
06/24/2009,1800,243.25,245.00,239.25,242.00
06/24/2009,1900,241.75,242.50,229.50,232.00
06/24/2009,2000,232.00,236.00,227.75,231.50
06/24/2009,2020,230.75,235.00,230.75,233.50
06/25/2009,300,234.75,235.75,233.50,235.50
06/25/2009,400,235.50,235.50,230.50,232.50
06/25/2009,500,232.75,235.25,232.50,235.25
06/25/2009,600,235.50,236.00,234.00,234.75
06/25/2009,700,234.50,237.50,234.50,237.50
06/25/2009,800,237.50,238.50,237.25,238.00
06/25/2009,900,238.25,240.25,238.00,239.50
06/25/2009,1000,240.25,242.50,240.25,242.50
06/25/2009,1100,241.50,242.75,239.50,240.00
06/25/2009,1200,239.75,241.50,238.50,240.75
06/25/2009,1300,241.25,241.75,238.75,239.50
06/25/2009,1700,240.50,249.50,240.50,243.50
06/25/2009,1800,243.75,248.25,237.50,248.00
06/25/2009,1900,248.00,249.50,245.00,245.75
06/25/2009,2000,245.75,252.50,244.75,247.50
06/25/2009,2020,248.00,248.25,241.50,243.50
06/26/2009,300,250.50,251.00,248.75,250.50
06/26/2009,400,250.50,256.50,250.50,255.50
06/26/2009,500,254.75,257.50,253.75,257.50
06/26/2009,600,256.25,258.00,255.75,256.50
06/26/2009,700,257.00,258.50,255.50,258.25
06/26/2009,800,257.75,259.25,257.25,258.25
06/26/2009,900,259.00,260.00,258.50,259.75
06/26/2009,1000,259.75,260.25,259.00,259.50
06/26/2009,1100,259.50,260.25,258.50,259.25
06/26/2009,1200,259.50,260.00,259.25,259.50
06/26/2009,1300,259.50,260.00,257.50,259.75
06/26/2009,1700,256.00,258.25,247.75,252.00
06/26/2009,1800,252.00,252.25,247.00,250.25
06/26/2009,1900,250.25,254.00,250.25,252.75
06/26/2009,2000,252.75,256.50,251.50,255.25
06/26/2009,2020,255.25,255.75,250.25,250.50
06/29/2009,300,253.00,254.25,251.75,254.25
06/29/2009,400,254.25,260.00,254.00,257.75
06/29/2009,500,257.50,259.25,257.25,257.75
06/29/2009,600,257.75,258.25,257.00,257.25
06/29/2009,700,256.75,258.75,256.50,257.00
06/29/2009,800,257.75,259.00,256.50,256.75
06/29/2009,900,256.50,256.75,254.25,256.00
06/29/2009,1000,256.25,256.75,254.50,255.75
06/29/2009,1100,256.25,256.75,256.25,256.75
06/29/2009,1200,256.75,256.75,251.75,251.75
06/29/2009,1300,253.25,255.00,252.75,254.50
06/29/2009,1700,254.75,260.50,250.50,259.50
06/29/2009,1800,259.25,260.50,255.75,258.50
06/29/2009,1900,258.75,267.50,257.00,266.75
06/29/2009,2000,266.25,275.75,261.50,263.75
06/29/2009,2020,263.50,266.50,262.50,266.00
06/30/2009,300,362.50,366.25,362.50,366.25
06/30/2009,400,366.50,370.50,366.50,369.75
06/30/2009,500,369.50,371.25,366.50,366.50
06/30/2009,600,366.75,368.25,364.00,366.25
06/30/2009,700,366.75,367.25,365.75,367.25
06/30/2009,800,367.00,368.25,367.00,368.25
06/30/2009,900,368.25,368.75,366.75,368.50
06/30/2009,1000,367.75,369.25,367.25,368.50
06/30/2009,1100,368.50,374.50,368.50,374.50
06/30/2009,1200,374.50,375.75,374.50,375.75
06/30/2009,1300,376.00,376.00,368.75,370.50
06/30/2009,1400,369.00,369.00,369.00,369.00
06/30/2009,1700,359.25,359.25,333.50,346.25
06/30/2009,1800,345.50,366.25,345.00,364.75
06/30/2009,1900,365.50,365.50,344.50,350.50
06/30/2009,2000,350.25,358.00,338.50,348.50
06/30/2009,2020,349.00,368.50,347.75,368.50
07/01/2009,300,384.50,385.00,383.50,384.50
07/01/2009,400,384.50,390.00,384.00,385.50
07/01/2009,500,387.25,389.00,385.50,388.50
07/01/2009,600,389.50,389.50,388.50,388.50
07/01/2009,700,386.50,386.50,386.50,386.50
07/01/2009,800,388.50,389.00,388.50,389.00
07/01/2009,900,390.50,391.50,390.50,391.50
07/01/2009,1000,391.50,393.50,389.00,392.50
07/01/2009,1100,392.75,394.00,392.75,394.00
07/01/2009,1200,394.00,395.25,392.00,395.25
07/01/2009,1300,392.00,392.00,389.50,389.50
07/01/2009,1400,391.50,391.50,391.50,391.50
07/01/2009,1500,389.50,389.50,389.50,389.50
07/01/2009,1700,282.50,305.50,282.50,295.75
07/01/2009,1800,295.50,309.50,295.00,303.50
07/01/2009,1900,303.50,304.00,299.50,300.50
07/01/2009,2000,300.50,303.75,296.50,301.50
07/01/2009,2020,301.50,306.50,300.25,300.50
07/02/2009,300,312.00,314.50,311.75,313.00
07/02/2009,400,313.25,313.75,310.25,311.00
07/02/2009,500,310.50,311.50,307.50,307.75
07/02/2009,600,307.50,307.50,301.00,301.75
07/02/2009,700,302.25,303.50,301.50,302.50
07/02/2009,800,303.25,303.75,303.25,303.50
07/02/2009,900,302.50,302.50,298.50,300.00
07/02/2009,1000,298.75,301.50,298.75,301.50
07/02/2009,1100,301.00,301.50,299.50,299.50
07/02/2009,1200,299.00,299.00,293.50,293.50
07/02/2009,1300,293.50,294.25,281.50,284.50
07/02/2009,1400,283.50,288.50,283.50,288.50
07/02/2009,1500,288.50,288.75,287.75,287.75
07/02/2009,1700,283.50,298.50,275.00,297.25
07/02/2009,1800,297.00,303.50,293.25,302.75
07/02/2009,1900,302.50,304.75,295.75,300.00
07/02/2009,2000,300.25,303.00,296.00,299.00
07/02/2009,2020,298.75,298.75,293.00,295.25
07/06/2009,300,285.25,287.50,285.00,285.00
07/06/2009,400,286.25,290.75,283.50,286.75
07/06/2009,500,285.75,285.75,280.25,281.25
07/06/2009,600,282.25,289.50,282.25,288.00
07/06/2009,700,287.00,291.50,287.00,288.75
07/06/2009,800,288.75,289.00,287.50,287.50
07/06/2009,900,287.50,287.50,283.25,283.25
07/06/2009,1000,283.00,283.75,278.50,281.75
07/06/2009,1100,281.25,281.25,278.00,278.00
07/06/2009,1200,278.75,279.00,274.50,275.00
07/06/2009,1300,274.75,277.50,274.75,275.50
07/06/2009,1400,275.25,275.25,268.00,269.00
07/06/2009,1500,267.75,273.50,265.50,271.00
07/06/2009,1700,273.00,281.25,269.25,278.00
07/06/2009,1800,278.00,280.00,276.50,276.75
07/06/2009,1900,277.25,278.50,270.50,271.00
07/06/2009,2000,270.75,274.00,263.50,267.25
07/06/2009,2020,267.00,267.00,260.75,260.75
07/07/2009,300,264.25,267.25,264.00,267.25
07/07/2009,400,267.00,271.50,267.00,268.50
07/07/2009,500,268.50,270.25,267.00,267.00
07/07/2009,600,267.00,270.00,267.00,268.75
07/07/2009,700,267.75,268.25,266.50,268.25
07/07/2009,800,267.50,270.50,267.50,269.50
07/07/2009,900,268.75,269.50,266.25,268.25
07/07/2009,1000,268.75,269.00,263.75,265.00
07/07/2009,1100,264.50,265.50,263.00,264.50
07/07/2009,1200,265.50,266.25,264.50,266.25
07/07/2009,1300,266.25,266.25,264.50,265.00
07/07/2009,1400,266.50,268.00,265.75,265.75
07/07/2009,1500,265.25,266.00,264.75,265.00
07/07/2009,1700,255.75,258.25,231.25,239.50
07/07/2009,1800,239.50,240.00,206.25,207.00
07/07/2009,1900,207.50,209.75,192.00,195.00
07/07/2009,2000,194.50,211.50,192.00,207.50
07/07/2009,2020,207.50,216.25,194.00,196.00
07/08/2009,300,202.75,204.50,199.50,202.00
07/08/2009,400,202.00,214.75,202.00,211.25
07/08/2009,500,211.00,211.00,207.25,208.50
07/08/2009,600,208.50,210.25,208.25,209.50
07/08/2009,700,209.50,209.50,205.75,206.50
07/08/2009,800,206.00,206.50,204.50,205.25
07/08/2009,900,204.75,206.00,203.50,205.75
07/08/2009,1000,204.50,207.00,203.50,203.50
07/08/2009,1100,204.50,204.50,201.00,203.00
07/08/2009,1200,201.50,201.50,198.50,199.00
07/08/2009,1300,199.25,199.25,194.75,197.00
07/08/2009,1400,196.75,196.75,194.25,195.25
07/08/2009,1500,195.25,195.25,193.25,193.50
07/08/2009,1700,183.50,202.00,177.00,194.00
07/08/2009,1800,193.75,196.50,168.25,177.50
07/08/2009,1900,176.50,176.50,165.25,167.00
07/08/2009,2000,167.00,173.50,158.00,162.00
07/08/2009,2020,162.00,164.00,153.50,159.00
07/09/2009,300,165.75,166.00,158.25,161.25
07/09/2009,400,160.75,162.00,142.75,149.50
07/09/2009,500,149.25,152.50,147.50,149.00
07/09/2009,600,148.25,149.50,146.50,147.00
07/09/2009,700,146.50,149.75,146.50,149.00
07/09/2009,800,149.00,155.50,149.00,155.50
07/09/2009,900,153.75,155.75,152.50,155.75
07/09/2009,1000,154.50,158.50,154.00,158.50
07/09/2009,1100,158.50,161.00,157.50,158.50
07/09/2009,1200,158.50,165.00,158.25,165.00
07/09/2009,1300,165.00,167.50,162.50,162.50
07/09/2009,1400,162.50,163.75,156.75,158.00
07/09/2009,1500,158.00,161.75,158.00,159.25
07/09/2009,1700,158.50,176.00,158.50,171.75
07/09/2009,1800,172.25,180.00,165.75,174.50
07/09/2009,1900,174.50,178.25,173.50,176.50
07/09/2009,2000,177.25,188.50,174.00,187.75
07/09/2009,2020,188.00,193.50,187.00,193.25
07/10/2009,300,197.00,197.00,195.75,196.00
07/10/2009,400,195.75,196.00,192.25,193.50
07/10/2009,500,193.50,196.00,193.00,195.25
07/10/2009,600,195.00,201.00,195.00,199.50
07/10/2009,700,199.50,199.50,195.75,197.50
07/10/2009,800,197.00,201.00,195.00,199.00
07/10/2009,900,199.50,200.00,197.50,200.00
07/10/2009,1000,197.50,197.75,194.50,195.75
07/10/2009,1100,197.00,198.75,196.00,196.00
07/10/2009,1200,197.00,200.50,197.00,198.50
07/10/2009,1300,198.50,200.50,195.50,195.50
07/10/2009,1400,195.50,195.50,189.00,189.00
07/10/2009,1500,189.00,191.00,187.50,187.50
07/10/2009,1700,180.50,180.50,158.50,159.75
07/10/2009,1800,159.75,170.75,158.50,168.50
07/10/2009,1900,168.75,195.00,168.25,183.50
07/10/2009,2000,183.50,190.50,177.75,190.50
07/10/2009,2020,190.50,191.25,178.75,187.50
07/13/2009,300,197.25,197.75,194.75,196.50
07/13/2009,400,196.00,197.75,194.50,194.50
07/13/2009,500,194.25,194.50,190.50,191.00
07/13/2009,600,191.00,192.25,184.00,191.75
07/13/2009,700,191.50,192.00,184.50,184.50
07/13/2009,800,184.50,187.00,183.50,184.50
07/13/2009,900,184.50,185.50,181.00,181.00
07/13/2009,1000,181.00,184.00,178.75,183.75
07/13/2009,1100,183.50,186.00,177.25,179.75
07/13/2009,1200,178.00,180.75,174.50,174.50
07/13/2009,1300,179.00,181.50,176.00,180.50
07/13/2009,1400,181.00,181.00,177.00,177.00
07/13/2009,1500,178.00,179.25,178.00,179.25
07/13/2009,1700,174.50,181.50,162.75,173.25
07/13/2009,1800,173.00,174.25,163.75,168.75
07/13/2009,1900,168.50,170.00,160.00,162.50
07/13/2009,2000,162.50,162.50,145.50,152.75
07/13/2009,2020,152.25,163.25,152.25,162.25
07/14/2009,300,162.50,162.50,159.50,159.50
07/14/2009,400,159.75,164.00,158.25,163.75
07/14/2009,500,164.00,164.00,161.50,162.00
07/14/2009,600,162.00,164.00,161.50,161.50
07/14/2009,700,161.50,163.00,157.75,159.75
07/14/2009,800,159.50,163.25,159.50,163.00
07/14/2009,900,163.25,164.00,162.25,162.75
07/14/2009,1000,163.25,164.25,160.50,164.25
07/14/2009,1100,164.25,165.25,162.50,162.50
07/14/2009,1200,162.00,164.50,162.00,163.50
07/14/2009,1300,162.75,163.50,161.75,162.25
07/14/2009,1400,161.75,163.50,161.50,161.75
07/14/2009,1500,161.75,165.00,161.75,163.75
07/14/2009,1700,165.00,168.50,149.00,154.75
07/14/2009,1800,154.75,162.50,150.00,161.00
07/14/2009,1900,161.00,172.00,160.75,169.00
07/14/2009,2000,168.75,180.50,168.00,177.00
07/14/2009,2020,177.25,179.50,175.25,176.50
07/15/2009,300,179.25,180.00,174.75,179.50
07/15/2009,400,179.50,183.00,178.50,182.50
07/15/2009,500,183.00,183.50,181.50,182.50
07/15/2009,600,182.00,182.50,179.75,180.00
07/15/2009,700,180.50,181.50,179.75,181.00
07/15/2009,800,180.00,181.00,178.00,181.00
07/15/2009,900,180.50,184.75,180.50,184.75
07/15/2009,1000,183.75,186.00,183.75,185.75
07/15/2009,1100,185.00,187.25,184.75,186.00
07/15/2009,1200,185.50,188.25,185.50,187.75
07/15/2009,1300,188.25,188.50,186.75,188.50
07/15/2009,1400,187.25,188.00,187.00,188.00
07/15/2009,1500,188.00,188.50,187.00,187.50
07/15/2009,1700,196.50,207.25,193.50,200.25
07/15/2009,1800,200.50,204.50,188.50,190.50
07/15/2009,1900,190.75,191.00,167.25,169.00
07/15/2009,2000,169.00,171.50,162.50,167.00
07/15/2009,2020,167.00,168.50,161.50,161.50
07/16/2009,300,166.25,169.25,165.50,167.00
07/16/2009,400,168.25,171.00,166.25,168.75
07/16/2009,500,168.75,168.75,164.50,164.50
07/16/2009,600,165.25,166.75,164.25,166.75
07/16/2009,700,165.50,165.50,163.50,165.25
07/16/2009,800,164.25,164.25,164.25,164.25
07/16/2009,900,166.25,168.75,165.25,166.50
07/16/2009,1000,166.50,166.50,161.50,165.25
07/16/2009,1100,164.25,164.25,154.50,156.50
07/16/2009,1200,154.50,154.50,139.00,141.25
07/16/2009,1300,141.00,147.25,136.25,137.50
07/16/2009,1400,137.25,139.50,133.25,138.75
07/16/2009,1500,138.50,143.50,138.00,138.50
07/16/2009,1700,142.00,149.00,123.50,141.00
07/16/2009,1800,140.50,144.50,128.75,132.00
07/16/2009,1900,131.75,132.50,116.50,128.50
07/16/2009,2000,128.00,129.50,115.75,116.50
07/16/2009,2020,117.00,123.75,113.75,120.75
07/17/2009,300,125.00,128.50,124.75,125.50
07/17/2009,400,125.50,129.25,125.50,126.50
07/17/2009,500,126.00,128.50,126.00,127.00
07/17/2009,600,126.50,128.50,126.50,128.25
07/17/2009,700,128.25,132.25,128.25,131.50
07/17/2009,800,130.50,130.50,128.50,128.50
07/17/2009,900,130.50,131.50,130.50,130.50
07/17/2009,1000,131.00,131.50,129.00,131.50
07/17/2009,1100,131.50,136.75,131.50,135.00
07/17/2009,1200,135.25,135.25,132.75,134.50
07/17/2009,1300,133.75,134.50,129.75,129.75
07/17/2009,1400,129.75,137.00,129.25,132.00
07/17/2009,1500,131.50,132.25,129.00,129.50
07/17/2009,1700,138.50,142.00,122.00,129.00
07/17/2009,1800,129.50,138.50,126.75,138.00
07/17/2009,1900,137.75,154.25,137.25,143.50
07/17/2009,2000,144.50,150.50,141.00,147.25
07/17/2009,2020,147.25,154.50,145.50,152.00
07/20/2009,300,159.00,162.00,157.00,160.00
07/20/2009,400,159.00,162.00,158.00,159.00
07/20/2009,500,160.25,163.25,160.25,161.75
07/20/2009,600,162.50,163.50,162.50,163.25
07/20/2009,700,163.25,164.00,163.00,164.00
07/20/2009,800,164.00,164.00,163.75,163.75
07/20/2009,900,164.75,168.00,164.75,167.75
07/20/2009,1000,167.00,167.25,167.00,167.25
07/20/2009,1100,166.50,171.50,165.75,171.50
07/20/2009,1200,171.50,175.75,167.50,171.50
07/20/2009,1300,171.50,172.50,169.00,169.25
07/20/2009,1400,169.50,172.50,168.75,170.75
07/20/2009,1500,170.50,170.50,167.50,167.50
07/20/2009,1700,167.50,173.25,160.25,162.50
07/20/2009,1800,162.50,171.25,159.50,169.75
07/20/2009,1900,169.25,177.25,165.50,175.50
07/20/2009,2000,175.50,177.75,171.50,176.00
07/20/2009,2020,175.75,177.00,172.50,175.50
07/21/2009,300,178.25,179.50,176.50,177.50
07/21/2009,400,176.00,178.00,175.50,177.75
07/21/2009,500,177.75,178.25,176.50,178.00
07/21/2009,600,178.00,178.00,175.50,176.50
07/21/2009,700,175.50,175.50,175.00,175.00
07/21/2009,800,176.25,176.50,173.00,173.50
07/21/2009,900,173.50,173.50,169.25,170.00
07/21/2009,1000,170.75,171.50,169.00,171.50
07/21/2009,1100,171.50,171.50,168.25,169.50
07/21/2009,1200,169.50,171.50,169.50,170.50
07/21/2009,1300,170.00,171.50,170.00,170.75
07/21/2009,1400,170.75,172.50,169.00,170.75
07/21/2009,1500,172.00,174.25,171.25,171.25
07/21/2009,1700,173.50,183.50,168.00,172.00
07/21/2009,1800,172.50,174.25,151.75,153.00
07/21/2009,1900,153.00,161.50,152.25,153.50
07/21/2009,2000,153.50,158.75,148.75,157.25
07/21/2009,2020,157.25,160.25,156.25,158.25
07/22/2009,300,158.50,158.50,156.00,158.25
07/22/2009,400,158.25,163.50,157.50,163.00
07/22/2009,500,163.00,167.50,163.00,164.75
07/22/2009,600,164.75,167.00,164.50,164.50
07/22/2009,700,165.50,166.50,162.75,163.25
07/22/2009,800,163.25,164.50,162.50,164.25
07/22/2009,900,162.75,164.50,162.75,164.50
07/22/2009,1000,163.00,163.00,162.50,163.00
07/22/2009,1100,163.50,163.50,160.50,160.75
07/22/2009,1200,161.00,161.00,160.50,160.50
07/22/2009,1300,162.25,164.25,161.25,161.25
07/22/2009,1400,160.75,162.25,160.50,160.50
07/22/2009,1500,160.50,160.50,158.00,159.25
07/22/2009,1700,156.00,168.25,152.75,166.75
07/22/2009,1800,166.75,170.25,156.00,158.50
07/22/2009,1900,158.25,161.50,155.25,157.00
07/22/2009,2000,158.25,163.25,153.25,160.25
07/22/2009,2020,160.00,162.25,159.00,162.00
07/23/2009,300,171.00,171.00,169.25,170.50
07/23/2009,400,169.75,172.50,169.75,171.50
07/23/2009,500,171.00,171.00,169.00,170.25
07/23/2009,600,170.50,172.50,170.25,170.25
07/23/2009,700,171.25,172.00,171.25,172.00
07/23/2009,800,171.00,171.00,170.25,170.25
07/23/2009,1000,170.25,170.75,170.25,170.50
07/23/2009,1100,170.00,173.00,169.50,173.00
07/23/2009,1200,170.50,171.00,168.25,168.25
07/23/2009,1300,167.75,168.00,166.75,166.75
07/23/2009,1400,168.25,168.50,167.75,168.50
07/23/2009,1500,169.00,169.50,168.25,169.50
07/23/2009,1700,173.50,180.50,161.50,164.50
07/23/2009,1800,164.25,178.50,164.25,172.00
07/23/2009,1900,171.75,175.75,166.50,170.50
07/23/2009,2000,171.25,174.00,167.25,167.75
07/23/2009,2020,168.00,169.50,164.75,167.75
07/24/2009,300,172.00,172.50,171.50,172.00
07/24/2009,400,171.00,171.00,167.50,169.25
07/24/2009,500,170.25,170.25,168.00,170.00
07/24/2009,600,169.25,170.00,169.25,169.50
07/24/2009,700,169.50,171.00,169.00,171.00
07/24/2009,800,170.50,170.50,164.50,164.50
07/24/2009,900,164.75,167.25,164.75,164.75
07/24/2009,1000,165.00,165.00,165.00,165.00
07/24/2009,1100,166.00,169.00,166.00,168.25
07/24/2009,1200,169.50,169.50,169.25,169.25
07/24/2009,1300,170.50,171.25,169.25,169.50
07/24/2009,1400,170.50,171.50,170.50,171.00
07/24/2009,1500,171.00,171.00,170.75,171.00
07/24/2009,1700,170.00,173.50,163.25,167.25
07/24/2009,1800,166.75,174.25,164.50,169.00
07/24/2009,1900,169.75,170.75,163.00,165.25
07/24/2009,2000,165.25,169.50,163.50,167.25
07/24/2009,2020,167.00,167.50,163.00,163.50
07/27/2009,300,159.00,162.00,158.25,162.00
07/27/2009,400,162.00,167.75,162.00,166.00
07/27/2009,500,166.75,167.25,165.00,165.75
07/27/2009,600,167.25,168.50,166.75,168.50
07/27/2009,700,168.50,168.50,167.50,168.25
07/27/2009,800,168.50,168.50,166.25,166.25
07/27/2009,900,166.50,168.50,165.25,165.25
07/27/2009,1000,165.25,166.00,164.25,166.00
07/27/2009,1100,165.25,165.25,162.75,162.75
07/27/2009,1200,163.00,163.50,162.50,163.50
07/27/2009,1300,165.25,165.25,163.50,163.50
07/27/2009,1400,164.50,164.50,163.50,163.75
07/27/2009,1500,164.00,164.25,163.75,163.75
07/27/2009,1700,165.50,166.00,156.50,160.00
07/27/2009,1800,159.75,167.50,159.75,164.50
07/27/2009,1900,164.50,169.25,163.00,168.00
07/27/2009,2000,168.00,169.00,163.50,166.50
07/27/2009,2020,166.25,166.50,163.00,164.75
07/28/2009,300,165.50,167.50,165.50,167.00
07/28/2009,400,167.50,170.50,167.50,170.25
07/28/2009,500,170.50,172.00,170.00,170.50
07/28/2009,600,170.50,172.50,170.50,172.50
07/28/2009,700,171.50,172.25,171.50,172.00
07/28/2009,800,172.50,172.50,171.50,172.50
07/28/2009,900,172.50,177.25,172.50,177.25
07/28/2009,1000,177.75,178.25,176.50,176.50
07/28/2009,1100,177.50,180.75,177.50,180.50
07/28/2009,1200,180.50,183.50,180.50,181.75
07/28/2009,1300,182.50,187.25,182.50,182.50
07/28/2009,1400,182.25,183.50,181.50,182.25
07/28/2009,1500,182.00,182.00,178.75,179.50
07/28/2009,1700,176.75,183.25,174.00,183.00
07/28/2009,1800,183.25,201.75,181.25,201.50
07/28/2009,1900,201.00,202.75,198.50,200.50
07/28/2009,2000,200.75,203.25,195.50,198.50
07/28/2009,2020,198.50,199.50,196.25,196.25
07/29/2009,300,192.50,193.25,191.00,191.50
07/29/2009,400,193.50,199.50,192.50,199.50
07/29/2009,500,200.50,203.25,199.00,201.75
07/29/2009,600,201.50,201.50,201.50,201.50
07/29/2009,700,199.75,202.00,198.50,202.00
07/29/2009,900,197.50,197.50,189.75,192.50
07/29/2009,1000,192.00,192.25,191.00,191.75
07/29/2009,1100,191.75,193.00,191.75,193.00
07/29/2009,1200,191.50,191.50,190.50,190.75
07/29/2009,1300,191.50,191.50,187.50,187.75
07/29/2009,1400,187.50,189.50,185.00,185.00
07/29/2009,1700,186.50,188.75,179.25,188.00
07/29/2009,1800,188.00,190.75,182.00,190.75
07/29/2009,1900,191.00,207.50,190.75,207.50
07/29/2009,2000,207.50,210.25,200.25,202.50
07/29/2009,2020,202.50,204.00,199.00,201.75
07/30/2009,300,209.00,213.25,209.00,211.25
07/30/2009,400,213.00,217.50,213.00,217.25
07/30/2009,500,217.50,218.50,215.50,216.00
07/30/2009,600,217.00,218.50,216.75,216.75
07/30/2009,700,216.50,216.50,214.25,214.75
07/30/2009,800,215.25,215.25,214.00,215.00
07/30/2009,900,218.50,218.50,215.50,217.25
07/30/2009,1000,218.00,225.25,218.00,225.25
07/30/2009,1100,223.50,225.00,223.50,225.00
07/30/2009,1200,226.50,227.25,226.50,227.25
07/30/2009,1300,226.50,226.50,223.25,224.00
07/30/2009,1400,224.00,226.00,223.50,226.00
07/30/2009,1500,227.00,227.00,226.00,226.00
07/30/2009,1700,233.25,272.50,233.25,249.00
07/30/2009,1800,249.00,262.75,249.00,259.25
07/30/2009,1900,259.50,277.75,258.00,268.50
07/30/2009,2000,268.00,274.75,263.50,271.00
07/30/2009,2020,271.00,275.50,265.00,271.50
07/31/2009,300,272.75,278.50,272.75,276.75
07/31/2009,400,276.00,276.00,273.75,275.75
07/31/2009,500,272.75,277.25,271.75,276.25
07/31/2009,600,275.75,277.75,275.25,277.75
07/31/2009,700,277.00,278.00,277.00,278.00
07/31/2009,800,278.50,284.75,278.50,284.75
07/31/2009,900,284.25,286.25,283.50,283.75
07/31/2009,1000,285.75,286.75,280.25,285.25
07/31/2009,1100,286.50,287.75,280.75,280.75
07/31/2009,1200,281.00,281.00,278.00,278.00
07/31/2009,1300,278.25,278.25,277.00,277.25
07/31/2009,1400,279.75,282.25,277.75,278.75
07/31/2009,1500,278.25,281.00,277.75,279.00
07/31/2009,1700,282.25,286.75,271.50,275.50
07/31/2009,1800,275.50,287.25,274.50,282.00
07/31/2009,1900,282.75,283.75,276.50,280.75
07/31/2009,2000,279.00,279.25,269.75,275.00
07/31/2009,2020,275.00,288.00,273.75,288.00
08/03/2009,300,322.75,325.00,321.75,323.75
08/03/2009,400,321.75,321.75,311.75,312.25
08/03/2009,500,314.25,317.75,314.25,316.50
08/03/2009,600,316.25,324.25,316.25,322.25
08/03/2009,700,320.75,321.75,320.50,321.00
08/03/2009,800,321.00,321.75,321.00,321.75
08/03/2009,900,321.75,321.75,317.75,318.00
08/03/2009,1000,318.00,319.00,316.25,318.00
08/03/2009,1100,318.75,325.75,318.25,324.50
08/03/2009,1200,324.75,328.75,319.25,328.75
08/03/2009,1300,329.25,334.00,327.25,334.00
08/03/2009,1400,333.50,337.75,331.75,337.50
08/03/2009,1500,338.00,338.00,333.00,334.25
08/03/2009,1700,338.00,346.50,332.75,343.75
08/03/2009,1800,343.75,343.75,316.00,322.75
08/03/2009,1900,323.00,330.25,321.25,326.25
08/03/2009,2000,325.75,334.25,324.00,330.75
08/03/2009,2020,328.25,332.25,324.75,331.50
08/04/2009,300,323.25,327.00,321.75,326.25
08/04/2009,400,326.00,326.25,317.25,324.50
08/04/2009,500,324.50,324.50,317.75,317.75
08/04/2009,600,319.50,321.00,319.50,320.75
08/04/2009,700,320.50,320.50,320.00,320.00
08/04/2009,800,319.25,319.25,315.75,317.75
08/04/2009,900,316.75,316.75,315.25,316.00
08/04/2009,1000,317.25,320.00,317.25,320.00
08/04/2009,1100,316.00,316.00,315.75,315.75
08/04/2009,1200,316.50,316.75,316.50,316.50
08/04/2009,1300,318.00,322.75,316.75,318.75
08/04/2009,1400,318.75,322.75,318.00,322.75
08/04/2009,1500,322.75,325.75,322.75,323.75
08/04/2009,1700,327.75,330.75,323.75,327.75
08/04/2009,1800,328.25,335.50,327.75,330.00
08/04/2009,1900,329.75,336.75,326.00,331.25
08/04/2009,2000,331.75,331.75,322.50,323.50
08/04/2009,2020,323.25,328.00,321.75,326.00
08/05/2009,300,330.25,338.00,329.75,336.75
08/05/2009,400,337.50,338.75,334.00,335.00
08/05/2009,500,335.75,341.75,335.75,341.75
08/05/2009,600,342.50,342.75,339.75,339.75
08/05/2009,700,340.00,340.00,338.50,339.00
08/05/2009,800,338.50,338.50,336.00,336.00
08/05/2009,900,334.75,336.25,334.75,336.25
08/05/2009,1000,335.50,335.75,335.50,335.75
08/05/2009,1100,336.75,336.75,335.00,336.25
08/05/2009,1200,336.00,336.00,335.75,335.75
08/05/2009,1300,336.75,336.75,336.50,336.50
08/05/2009,1400,337.00,342.75,336.75,341.50
08/05/2009,1500,340.00,341.75,337.75,337.75
08/05/2009,1700,330.75,332.75,322.75,327.25
08/05/2009,1800,327.00,330.75,313.00,313.00
08/05/2009,1900,313.25,325.00,311.00,312.25
08/05/2009,2000,311.00,323.75,309.50,323.25
08/05/2009,2020,323.75,333.75,323.25,332.75
08/06/2009,300,328.25,328.25,328.25,328.25
08/06/2009,400,326.00,326.00,314.00,315.75
08/06/2009,500,315.75,318.50,306.50,306.75
08/06/2009,600,307.75,313.50,307.75,311.25
08/06/2009,700,311.25,311.25,311.25,311.25
08/06/2009,800,309.50,315.00,309.50,315.00
08/06/2009,900,315.50,315.50,310.00,310.00
08/06/2009,1000,313.50,316.00,313.00,316.00
08/06/2009,1100,314.00,316.75,314.00,314.75
08/06/2009,1200,316.00,316.75,315.75,316.75
08/06/2009,1300,317.75,318.50,317.25,317.25
08/06/2009,1400,315.25,316.50,313.25,316.50
08/06/2009,1500,318.00,318.75,317.75,317.75
08/06/2009,1700,313.25,316.75,308.00,312.75
08/06/2009,1800,313.00,319.25,310.50,314.00
08/06/2009,1900,314.25,323.00,313.25,322.75
08/06/2009,2000,323.00,327.75,319.25,327.50
08/06/2009,2020,327.25,328.00,315.50,323.25
08/07/2009,300,313.00,313.00,312.00,312.75
08/07/2009,400,312.50,320.75,312.50,319.75
08/07/2009,500,321.25,321.75,321.25,321.75
08/07/2009,600,321.25,322.25,318.25,318.25
08/07/2009,700,319.00,320.50,318.50,318.50
08/07/2009,800,321.00,322.00,321.00,322.00
08/07/2009,900,322.00,324.25,316.50,317.75
08/07/2009,1000,316.50,319.50,316.50,319.50
08/07/2009,1100,318.75,318.75,318.75,318.75
08/07/2009,1200,317.75,326.00,317.50,325.75
08/07/2009,1300,325.75,328.25,325.75,328.25
08/07/2009,1400,330.25,331.75,329.50,329.75
08/07/2009,1500,329.75,331.75,329.75,331.75
08/07/2009,1700,331.25,340.00,325.00,339.75
08/07/2009,1800,339.75,339.75,329.75,330.00
08/07/2009,1900,329.75,331.75,327.50,328.25
08/07/2009,2000,329.25,329.25,320.25,322.25
08/07/2009,2020,322.50,335.00,321.50,333.75
08/10/2009,300,328.25,330.25,323.75,330.25
08/10/2009,400,330.00,336.00,330.00,334.50
08/10/2009,500,333.75,333.75,329.75,333.00
08/10/2009,600,333.25,334.00,332.25,333.75
08/10/2009,700,333.50,336.00,333.50,334.75
08/10/2009,800,335.25,336.50,334.50,334.75
08/10/2009,900,336.50,338.25,336.50,338.25
08/10/2009,1000,337.75,338.00,333.75,336.00
08/10/2009,1100,336.00,337.75,336.00,337.75
08/10/2009,1200,337.00,339.25,337.00,339.25
08/10/2009,1300,337.75,342.25,337.75,341.00
08/10/2009,1400,340.00,340.25,336.25,336.25
08/10/2009,1500,336.25,336.25,334.75,335.75
08/10/2009,1700,335.75,339.75,324.50,324.75
08/10/2009,1800,326.75,328.75,323.00,323.75
08/10/2009,1900,323.75,323.75,312.00,317.75
08/10/2009,2000,316.50,319.00,311.25,312.00
08/10/2009,2020,312.00,314.00,307.75,308.25
08/11/2009,300,311.25,313.25,310.50,313.25
08/11/2009,400,313.50,325.50,313.50,320.25
08/11/2009,500,320.00,322.25,319.50,319.50
08/11/2009,600,321.75,323.75,321.50,323.75
08/11/2009,700,321.75,321.75,319.50,319.50
08/11/2009,800,321.00,325.25,321.00,325.00
08/11/2009,900,325.25,328.75,325.25,328.75
08/11/2009,1000,328.75,328.75,326.00,326.75
08/11/2009,1100,327.00,328.00,327.00,328.00
08/11/2009,1200,328.00,328.25,327.75,328.25
08/11/2009,1300,328.25,328.75,327.50,328.75
08/11/2009,1400,329.50,330.00,328.50,329.00
08/11/2009,1500,328.00,328.00,326.25,326.50
08/11/2009,1700,317.75,329.75,313.75,326.50
08/11/2009,1800,326.75,334.25,326.50,331.25
08/11/2009,1900,331.50,332.50,328.00,330.50
08/11/2009,2000,331.00,339.25,328.50,337.50
08/11/2009,2020,337.50,341.50,337.25,338.00
08/12/2009,300,338.75,342.75,338.75,342.25
08/12/2009,400,341.75,348.75,340.50,347.75
08/12/2009,500,348.75,356.00,347.50,349.75
08/12/2009,600,348.75,348.75,347.25,347.75
08/12/2009,800,348.25,350.00,347.50,350.00
08/12/2009,900,347.50,347.50,342.75,344.25
08/12/2009,1000,342.25,342.25,334.50,338.50
08/12/2009,1100,339.75,340.25,338.50,338.50
08/12/2009,1200,339.25,339.50,338.50,338.75
08/12/2009,1300,339.50,340.25,338.25,339.75
08/12/2009,1400,339.50,339.50,338.00,338.50
08/12/2009,1500,338.50,339.50,338.25,338.75
08/12/2009,1700,340.75,341.50,317.25,324.00
08/12/2009,1800,324.50,333.75,321.75,333.75
08/12/2009,1900,333.00,337.75,329.50,334.50
08/12/2009,2000,334.50,335.50,326.75,332.25
08/12/2009,2020,332.00,335.25,330.75,334.50
08/13/2009,300,340.75,341.75,340.75,341.50
08/13/2009,400,344.25,344.75,335.25,335.25
08/13/2009,500,338.50,343.25,338.50,342.75
08/13/2009,600,341.75,341.75,340.00,340.00
08/13/2009,700,340.75,341.25,340.75,341.25
08/13/2009,800,340.75,343.00,340.75,342.75
08/13/2009,900,342.75,344.25,342.75,342.75
08/13/2009,1000,341.25,342.75,341.25,342.75
08/13/2009,1100,344.25,346.00,343.75,345.75
08/13/2009,1200,346.50,351.75,346.50,351.00
08/13/2009,1300,350.75,353.00,350.00,352.25
08/13/2009,1400,353.25,356.00,351.75,351.75
08/13/2009,1500,352.00,353.00,351.75,352.50
08/13/2009,1700,345.50,348.25,341.50,343.25
08/13/2009,1800,343.50,343.75,324.75,331.25
08/13/2009,1900,331.75,333.00,315.00,318.75
08/13/2009,2000,318.25,324.00,309.50,311.75
08/13/2009,2020,311.50,312.25,305.00,308.25
08/14/2009,300,309.75,313.25,309.00,311.00
08/14/2009,400,312.75,315.00,309.00,309.00
08/14/2009,500,311.00,311.25,305.75,305.75
08/14/2009,600,305.75,305.75,284.25,288.75
08/14/2009,700,288.75,297.00,288.00,297.00
08/14/2009,800,297.00,297.00,292.25,293.75
08/14/2009,900,296.50,298.25,296.50,297.75
08/14/2009,1000,297.00,302.00,297.00,297.75
08/14/2009,1100,300.00,301.75,299.50,300.25
08/14/2009,1200,299.25,300.50,297.75,298.75
08/14/2009,1300,300.75,301.25,296.00,296.00
08/14/2009,1400,296.75,296.75,292.75,292.75
08/14/2009,1500,293.25,293.50,291.25,292.00
08/14/2009,1700,280.75,286.25,272.00,275.50
08/14/2009,1800,275.00,279.00,261.00,266.00
08/14/2009,1900,265.25,274.75,265.25,273.75
08/14/2009,2000,273.25,276.00,268.00,270.50
08/14/2009,2020,270.75,270.75,264.50,265.50
08/17/2009,300,267.50,268.25,260.50,260.50
08/17/2009,400,258.75,258.75,249.00,258.00
08/17/2009,500,259.25,259.25,252.00,252.75
08/17/2009,600,252.75,253.00,251.25,251.75
08/17/2009,700,253.25,256.00,253.25,255.50
08/17/2009,800,256.25,257.00,252.00,252.75
08/17/2009,900,250.75,250.75,247.50,249.25
08/17/2009,1000,248.25,250.25,246.75,250.25
08/17/2009,1100,244.50,244.75,240.75,240.75
08/17/2009,1200,240.25,240.25,234.75,234.75
08/17/2009,1300,233.75,235.50,232.25,234.75
08/17/2009,1400,234.75,236.75,232.75,234.75
08/17/2009,1500,234.25,236.00,233.50,234.75
08/17/2009,1700,224.75,237.75,219.75,235.50
08/17/2009,1800,235.25,238.00,224.50,230.75
08/17/2009,1900,230.50,234.75,226.50,234.50
08/17/2009,2000,234.75,238.00,228.75,229.75
08/17/2009,2020,230.00,233.75,229.00,229.25
08/18/2009,300,238.75,240.75,237.50,240.50
08/18/2009,400,240.75,245.25,237.75,244.00
08/18/2009,500,244.75,244.75,244.00,244.00
08/18/2009,600,239.75,240.75,238.75,238.75
08/18/2009,700,239.25,239.25,239.25,239.25
08/18/2009,800,239.25,239.25,239.25,239.25
08/18/2009,900,240.00,241.25,239.25,239.25
08/18/2009,1000,242.75,243.75,242.75,242.75
08/18/2009,1100,242.25,242.75,242.00,242.00
08/18/2009,1200,240.00,241.00,238.00,238.75
08/18/2009,1300,237.75,237.75,225.75,228.25
08/18/2009,1400,230.00,230.00,220.25,222.00
08/18/2009,1500,222.25,222.25,219.50,220.00
08/18/2009,1700,224.25,237.75,224.25,230.25
08/18/2009,1800,231.00,234.25,225.50,233.25
08/18/2009,1900,232.25,237.00,231.75,235.50
08/18/2009,2000,236.75,237.25,232.75,237.25
08/18/2009,2020,236.50,240.50,236.25,238.25
08/19/2009,400,242.75,247.75,242.75,247.75
08/19/2009,500,245.50,246.50,242.75,242.75
08/19/2009,600,240.25,240.25,231.25,231.25
08/19/2009,700,232.25,233.50,230.25,233.25
08/19/2009,800,230.25,230.50,224.75,224.75
08/19/2009,900,226.00,228.75,223.75,225.75
08/19/2009,1000,227.75,227.75,222.50,222.75
08/19/2009,1100,222.75,225.25,222.75,225.25
08/19/2009,1200,224.75,227.25,223.50,225.50
08/19/2009,1300,227.00,227.00,225.00,227.00
08/19/2009,1400,226.75,227.00,223.75,224.75
08/19/2009,1500,224.75,224.75,224.00,224.25
08/19/2009,1700,228.25,236.50,225.75,230.25
08/19/2009,1800,230.00,238.25,229.75,237.75
08/19/2009,1900,236.75,243.75,231.75,233.00
08/19/2009,2000,233.75,238.25,230.75,232.75
08/19/2009,2020,234.75,241.25,233.75,240.75
08/20/2009,300,245.00,245.00,236.50,239.75
08/20/2009,400,238.50,245.75,238.50,245.75
08/20/2009,500,244.50,244.50,238.75,238.75
08/20/2009,700,244.25,244.50,244.25,244.50
08/20/2009,900,244.00,247.75,244.00,246.00
08/20/2009,1000,246.50,249.75,246.50,249.75
08/20/2009,1100,249.75,250.00,243.50,247.00
08/20/2009,1300,248.25,248.25,246.25,246.25
08/20/2009,1400,244.25,244.75,243.00,243.00
08/20/2009,1500,243.00,243.00,242.25,242.25
08/20/2009,1700,243.75,246.00,238.50,240.50
08/20/2009,1800,240.75,243.75,236.75,242.00
08/20/2009,1900,242.25,244.75,238.75,241.75
08/20/2009,2000,241.50,246.75,241.00,243.50
08/20/2009,2020,243.25,245.00,242.25,243.25
08/21/2009,300,244.50,244.50,240.75,240.75
08/21/2009,400,245.50,245.50,245.50,245.50
08/21/2009,500,247.25,253.75,247.25,252.75
08/21/2009,600,251.50,251.75,244.25,245.00
08/21/2009,700,248.25,248.25,243.50,243.50
08/21/2009,800,243.25,250.75,243.25,250.75
08/21/2009,900,249.75,249.75,249.75,249.75
08/21/2009,1000,249.75,252.25,249.75,251.75
08/21/2009,1100,252.25,256.00,252.25,256.00
08/21/2009,1200,256.00,261.00,256.00,259.50
08/21/2009,1300,259.25,266.50,259.25,260.25
08/21/2009,1400,261.25,265.50,261.25,264.75
08/21/2009,1500,264.50,265.75,264.50,264.75
08/21/2009,1700,262.75,278.50,262.75,267.25
08/21/2009,1800,266.75,270.00,260.75,261.00
08/21/2009,1900,260.75,262.25,253.50,261.75
08/21/2009,2000,261.00,263.25,257.25,261.75
08/21/2009,2020,260.75,268.75,259.75,268.25
08/24/2009,300,284.25,287.75,284.25,287.75
08/24/2009,400,289.25,293.25,287.50,291.50
08/24/2009,500,291.00,291.00,290.75,290.75
08/24/2009,600,291.50,291.75,291.50,291.50
08/24/2009,700,290.50,292.25,290.00,290.75
08/24/2009,800,292.00,293.00,290.25,292.75
08/24/2009,900,292.25,294.25,292.25,293.25
08/24/2009,1000,292.50,294.50,292.25,294.50
08/24/2009,1100,294.75,294.75,292.50,293.25
08/24/2009,1200,291.75,291.75,289.25,289.25
08/24/2009,1300,289.25,289.25,287.00,287.00
08/24/2009,1400,286.25,289.25,286.25,289.25
08/24/2009,1500,287.75,287.75,285.75,285.75
08/24/2009,1700,289.25,305.25,288.75,305.25
08/24/2009,1800,304.50,313.00,304.50,309.25
08/24/2009,1900,309.25,312.50,308.25,310.50
08/24/2009,2000,309.75,318.50,303.00,318.50
08/24/2009,2020,319.75,322.75,318.00,322.25
08/25/2009,300,324.75,325.50,323.25,324.75
08/25/2009,400,319.75,321.75,319.75,321.75
08/25/2009,500,320.50,320.50,319.75,319.75
08/25/2009,600,319.25,319.75,319.25,319.50
08/25/2009,700,320.50,320.50,318.75,318.75
08/25/2009,800,321.50,321.50,317.75,317.75
08/25/2009,900,316.75,320.75,315.50,320.75
08/25/2009,1000,317.75,317.75,317.25,317.25
08/25/2009,1100,316.75,319.00,316.75,319.00
08/25/2009,1200,322.75,325.75,322.75,324.75
08/25/2009,1300,324.25,326.75,324.25,326.75
08/25/2009,1400,326.25,329.75,326.25,328.75
08/25/2009,1500,328.75,329.25,328.50,328.50
08/25/2009,1700,323.75,338.75,322.50,336.00
08/25/2009,1800,336.75,348.75,336.75,346.50
08/25/2009,1900,346.25,350.75,337.00,337.75
08/25/2009,2000,337.75,342.25,327.75,331.50
08/25/2009,2020,330.25,333.75,325.75,331.50
08/26/2009,300,336.50,336.50,334.75,335.25
08/26/2009,400,335.25,341.25,334.50,341.25
08/26/2009,500,340.25,341.25,340.25,341.25
08/26/2009,600,341.50,341.75,340.00,340.00
08/26/2009,700,341.50,341.75,339.25,339.25
08/26/2009,1000,340.75,342.75,340.75,342.75
08/26/2009,1100,342.50,342.50,342.25,342.50
08/26/2009,1200,339.75,339.75,339.00,339.00
08/26/2009,1300,341.50,341.50,339.75,340.25
08/26/2009,1400,340.50,340.50,338.00,338.00
08/26/2009,1500,338.25,338.25,335.75,336.50
08/26/2009,1700,335.75,344.25,331.75,340.50
08/26/2009,1800,339.50,340.00,322.75,331.75
08/26/2009,1900,331.75,333.50,327.50,333.50
08/26/2009,2000,332.00,333.75,328.00,332.50
08/26/2009,2020,333.25,335.00,330.75,334.25
08/27/2009,300,343.75,343.75,341.25,341.75
08/27/2009,400,342.75,342.75,339.00,339.25
08/27/2009,500,339.00,340.50,339.00,340.50
08/27/2009,600,338.75,339.00,338.00,338.00
08/27/2009,700,338.50,338.50,338.50,338.50
08/27/2009,900,340.75,341.50,340.75,341.25
08/27/2009,1000,340.25,343.25,338.75,340.00
08/27/2009,1100,340.00,342.00,339.50,341.75
08/27/2009,1200,342.75,342.75,342.75,342.75
08/27/2009,1400,340.75,343.50,340.75,343.50
08/27/2009,1500,343.75,345.50,343.75,345.00
08/27/2009,1700,345.75,345.75,334.75,341.00
08/27/2009,1800,340.75,340.75,333.00,336.75
08/27/2009,1900,336.75,341.75,336.25,339.25
08/27/2009,2000,340.75,350.75,340.00,350.00
08/27/2009,2020,349.25,359.25,347.25,357.00
08/28/2009,300,360.00,365.00,353.75,361.00
08/28/2009,400,361.00,367.25,361.00,364.25
08/28/2009,500,362.75,367.75,362.75,367.75
08/28/2009,600,370.50,371.25,364.75,368.50
08/28/2009,700,368.75,370.75,367.75,368.00
08/28/2009,800,370.25,371.50,370.25,371.50
08/28/2009,900,371.25,371.25,371.00,371.00
08/28/2009,1000,370.50,373.25,370.50,373.25
08/28/2009,1100,374.00,374.00,372.25,372.25
08/28/2009,1200,373.00,375.50,373.00,374.75
08/28/2009,1300,374.75,374.75,371.50,373.75
08/28/2009,1400,374.50,377.00,373.25,377.00
08/28/2009,1500,376.25,376.50,376.25,376.50
08/28/2009,1700,374.75,394.25,374.75,393.00
08/28/2009,1800,392.50,407.50,376.75,379.50
08/28/2009,1900,380.75,382.25,373.00,377.75
08/28/2009,2000,376.25,387.00,376.25,377.75
08/28/2009,2020,378.75,382.25,374.75,379.25
08/31/2009,300,379.50,386.25,379.25,383.50
08/31/2009,400,383.50,384.50,366.50,371.50
08/31/2009,500,372.25,372.50,367.50,367.75
08/31/2009,600,367.75,369.75,363.00,365.00
08/31/2009,700,365.00,366.25,359.00,362.00
08/31/2009,800,362.50,364.75,361.50,364.75
08/31/2009,900,364.75,364.75,362.50,362.50
08/31/2009,1000,362.50,365.25,362.25,364.75
08/31/2009,1100,364.50,364.50,359.75,360.25
08/31/2009,1200,360.50,361.00,358.00,358.25
08/31/2009,1300,358.25,358.25,345.50,352.00
08/31/2009,1400,352.25,356.25,350.50,354.50
08/31/2009,1500,355.00,355.00,351.50,351.50
08/31/2009,1700,349.75,352.25,340.00,342.50
08/31/2009,1800,342.25,344.75,334.75,340.75
08/31/2009,1900,340.75,346.00,337.50,344.75
08/31/2009,2000,345.00,351.25,343.25,349.00
08/31/2009,2020,349.25,350.50,341.75,342.00
09/01/2009,300,346.00,347.50,344.00,347.00
09/01/2009,400,347.00,356.50,347.00,354.50
09/01/2009,500,354.00,354.50,348.50,350.25
09/01/2009,600,349.25,349.25,341.25,343.50
09/01/2009,700,345.50,350.00,343.50,347.00
09/01/2009,800,347.00,352.50,346.25,350.00
09/01/2009,900,350.25,353.50,350.00,350.75
09/01/2009,1000,351.25,351.50,347.50,347.75
09/01/2009,1100,347.75,348.50,345.75,346.50
09/01/2009,1200,346.75,351.25,346.75,347.75
09/01/2009,1300,348.25,348.25,345.00,345.00
09/01/2009,1400,344.75,346.75,342.50,345.25
09/01/2009,1500,345.50,345.50,344.25,344.50
09/01/2009,1700,349.50,351.25,331.50,333.00
09/01/2009,1800,333.00,333.25,324.00,327.25
09/01/2009,1900,327.75,330.00,322.00,325.00
09/01/2009,2000,324.75,327.50,319.00,319.00
09/01/2009,2020,319.00,323.75,318.25,323.00
09/02/2009,300,318.25,318.50,316.00,316.25
09/02/2009,400,316.00,324.00,316.00,321.50
09/02/2009,500,321.50,323.75,318.50,318.50
09/02/2009,600,318.50,318.50,311.50,313.75
09/02/2009,700,313.00,315.00,312.50,313.75
09/02/2009,800,313.50,315.25,312.50,312.75
09/02/2009,900,313.25,316.75,312.50,312.75
09/02/2009,1000,312.00,315.00,310.00,312.50
09/02/2009,1100,312.25,315.00,310.00,311.50
09/02/2009,1200,312.00,313.50,310.75,313.00
09/02/2009,1300,313.25,315.50,313.25,314.50
09/02/2009,1400,314.50,318.25,314.00,314.75
09/02/2009,1500,314.75,315.75,314.75,315.50
09/02/2009,1700,314.25,326.50,312.75,322.00
09/02/2009,1800,322.00,322.50,314.25,315.75
09/02/2009,1900,316.00,318.50,314.50,317.50
09/02/2009,2000,317.75,322.50,316.50,320.50
09/02/2009,2020,320.50,322.50,317.25,322.50
09/03/2009,300,322.50,322.75,317.75,318.75
09/03/2009,400,318.75,320.50,317.75,318.00
09/03/2009,500,318.00,318.75,317.75,318.75
09/03/2009,600,318.75,321.25,317.50,318.75
09/03/2009,700,319.00,321.25,318.75,320.50
09/03/2009,800,320.50,322.50,320.50,322.50
09/03/2009,900,322.50,327.00,322.50,326.75
09/03/2009,1000,326.75,330.25,326.50,328.00
09/03/2009,1100,328.00,328.50,326.00,327.50
09/03/2009,1200,327.25,328.50,326.50,328.50
09/03/2009,1300,328.50,328.75,327.00,327.25
09/03/2009,1400,327.25,329.75,326.25,326.50
09/03/2009,1500,326.25,327.50,326.00,327.50
09/03/2009,1700,324.25,325.50,303.50,306.25
09/03/2009,1800,306.25,311.00,302.75,304.00
09/03/2009,1900,304.00,306.00,297.00,303.75
09/03/2009,2000,303.50,309.50,303.00,308.00
09/03/2009,2020,307.75,310.50,307.25,309.00
09/04/2009,300,309.50,309.50,307.00,308.00
09/04/2009,400,308.50,311.25,304.25,309.50
09/04/2009,500,309.25,310.75,307.25,307.50
09/04/2009,600,307.25,309.75,307.25,308.25
09/04/2009,700,308.50,309.25,308.00,308.75
09/04/2009,800,309.25,311.50,308.50,309.50
09/04/2009,900,309.50,310.00,308.25,308.25
09/04/2009,1000,308.75,310.00,307.50,310.00
09/04/2009,1100,310.00,310.00,308.00,310.00
09/04/2009,1200,310.25,311.00,309.00,309.00
09/04/2009,1300,309.50,309.75,309.00,309.50
09/04/2009,1400,309.75,309.75,307.25,308.00
09/04/2009,1500,308.25,309.25,307.50,309.00
09/04/2009,1700,306.25,307.75,301.00,303.75
09/04/2009,1800,303.50,304.50,290.50,294.75
09/04/2009,1900,295.00,298.25,293.00,293.50
09/04/2009,2000,293.50,297.00,289.00,290.25
09/04/2009,2020,290.25,292.50,288.00,289.25
09/08/2009,300,281.00,281.75,278.00,280.50
09/08/2009,400,280.75,288.00,280.50,284.25
09/08/2009,500,284.50,289.00,284.50,285.00
09/08/2009,600,285.50,288.50,284.75,287.75
09/08/2009,700,287.75,288.50,287.50,287.50
09/08/2009,800,288.25,291.00,287.50,291.00
09/08/2009,900,290.75,299.00,290.25,295.00
09/08/2009,1000,295.00,298.75,295.00,298.25
09/08/2009,1100,298.25,302.25,298.25,300.75
09/08/2009,1200,300.50,306.50,300.00,303.25
09/08/2009,1300,303.50,304.75,302.00,304.50
09/08/2009,1400,304.25,304.75,301.75,302.50
09/08/2009,1500,302.75,303.75,301.00,302.75
09/08/2009,1700,302.50,310.50,301.00,305.00
09/08/2009,1800,305.00,306.50,296.00,298.75
09/08/2009,1900,298.50,302.75,296.75,299.75
09/08/2009,2000,299.50,306.00,298.00,305.00
09/08/2009,2020,305.00,306.75,301.50,302.50
09/09/2009,300,303.25,304.00,301.50,301.50
09/09/2009,400,301.50,304.00,300.50,301.00
09/09/2009,500,300.50,301.50,296.00,297.50
09/09/2009,600,297.00,298.50,295.00,295.25
09/09/2009,700,295.25,296.50,294.75,296.25
09/09/2009,800,296.75,298.50,296.25,296.50
09/09/2009,900,296.25,301.00,296.00,297.75
09/09/2009,1000,297.50,300.25,297.25,299.50
09/09/2009,1100,299.00,299.00,295.75,297.25
09/09/2009,1200,296.25,296.75,292.50,293.50
09/09/2009,1300,293.50,293.75,290.00,290.25
09/09/2009,1400,290.25,295.75,290.25,295.50
09/09/2009,1500,295.50,296.50,294.00,295.50
09/09/2009,1700,297.50,301.00,294.75,301.00
09/09/2009,1800,300.75,305.50,300.50,302.50
09/09/2009,1900,302.75,303.25,298.50,298.75
09/09/2009,2000,298.75,301.50,296.75,297.75
09/09/2009,2020,297.75,298.25,293.75,293.75
09/10/2009,300,296.00,296.25,294.75,296.25
09/10/2009,400,296.25,298.25,296.00,297.00
09/10/2009,500,297.00,299.50,296.75,299.50
09/10/2009,600,297.75,301.00,297.75,299.75
09/10/2009,700,299.50,299.50,298.25,299.00
09/10/2009,800,299.25,300.25,299.00,300.25
09/10/2009,900,300.00,301.75,299.75,300.75
09/10/2009,1000,300.50,300.75,295.75,296.75
09/10/2009,1100,296.50,297.50,295.00,296.25
09/10/2009,1200,295.25,299.50,295.25,297.50
09/10/2009,1300,297.25,297.50,295.50,295.75
09/10/2009,1400,295.50,296.75,295.25,296.75
09/10/2009,1500,296.75,297.25,294.50,294.50
09/10/2009,1700,294.50,302.00,293.50,301.75
09/10/2009,1800,301.75,302.25,293.75,297.25
09/10/2009,1900,297.25,297.25,292.50,296.25
09/10/2009,2000,296.00,301.00,295.50,300.50
09/10/2009,2020,300.75,300.75,292.50,293.25
09/11/2009,300,294.25,294.50,293.00,293.25
09/11/2009,400,293.50,296.25,291.75,294.50
09/11/2009,500,295.50,298.50,294.50,297.75
09/11/2009,600,298.00,298.50,296.25,297.75
09/11/2009,700,297.75,298.50,296.75,298.00
09/11/2009,800,296.75,298.50,295.50,295.50
09/11/2009,900,295.50,296.50,289.00,289.50
09/11/2009,1000,289.25,293.25,289.00,293.25
09/11/2009,1100,292.50,292.75,290.00,290.00
09/11/2009,1200,290.25,292.25,290.25,292.25
09/11/2009,1300,292.50,295.50,292.50,295.50
09/11/2009,1400,295.50,299.00,295.00,297.25
09/11/2009,1500,297.25,298.50,296.50,296.50
09/11/2009,1700,298.50,299.50,276.75,282.00
09/11/2009,1800,281.75,282.00,270.25,272.25
09/11/2009,1900,272.25,274.00,265.00,270.50
09/11/2009,2000,270.50,273.25,267.00,271.75
09/11/2009,2020,271.75,273.50,265.75,266.50
09/14/2009,300,268.75,269.00,260.75,261.00
09/14/2009,400,261.25,264.50,260.50,264.50
09/14/2009,500,264.50,265.00,263.00,264.00
09/14/2009,600,263.00,265.00,262.50,264.25
09/14/2009,700,264.25,265.00,263.75,264.25
09/14/2009,800,264.75,266.25,263.25,265.75
09/14/2009,900,266.25,267.50,262.25,264.50
09/14/2009,1000,264.50,265.00,263.75,264.00
09/14/2009,1100,264.25,264.50,263.75,264.00
09/14/2009,1200,263.75,265.50,263.75,265.00
09/14/2009,1300,264.75,264.75,263.00,264.00
09/14/2009,1400,264.00,264.50,261.50,262.25
09/14/2009,1500,262.50,262.50,259.50,262.50
09/14/2009,1700,265.00,273.00,261.50,267.50
09/14/2009,1800,267.50,272.00,264.50,264.75
09/14/2009,1900,265.00,268.50,262.75,268.00
09/14/2009,2000,268.00,271.50,265.50,271.00
09/14/2009,2020,271.25,277.50,269.75,273.50
09/15/2009,300,273.75,275.25,273.75,275.00
09/15/2009,400,275.00,275.00,273.25,273.75
09/15/2009,500,274.25,274.25,271.50,271.50
09/15/2009,600,271.75,272.75,270.50,270.75
09/15/2009,700,270.75,270.75,270.00,270.00
09/15/2009,800,270.00,270.50,269.00,269.00
09/15/2009,900,269.75,272.00,269.75,270.75
09/15/2009,1000,271.00,271.25,270.50,271.00
09/15/2009,1100,271.50,271.50,270.25,271.50
09/15/2009,1200,271.25,275.25,271.25,273.50
09/15/2009,1300,274.00,275.50,272.75,275.50
09/15/2009,1400,275.75,280.50,275.50,279.50
09/15/2009,1500,279.00,281.75,279.00,279.50
09/15/2009,1700,279.50,310.50,279.50,301.25
09/15/2009,1800,301.50,306.25,298.25,304.75
09/15/2009,1900,304.50,323.75,304.25,320.75
09/15/2009,2000,321.00,345.25,320.50,325.50
09/15/2009,2020,325.75,331.50,323.50,330.50
09/16/2009,300,323.50,325.25,322.00,324.75
09/16/2009,400,324.50,324.50,309.50,313.25
09/16/2009,500,313.25,313.75,310.25,312.50
09/16/2009,600,312.25,315.00,312.00,313.50
09/16/2009,700,313.50,316.25,313.50,315.50
09/16/2009,800,315.50,320.00,315.50,317.00
09/16/2009,900,317.50,320.75,316.00,320.25
09/16/2009,1000,321.00,321.50,317.50,319.00
09/16/2009,1100,319.00,320.75,317.75,318.50
09/16/2009,1200,318.00,320.50,317.75,319.75
09/16/2009,1300,320.50,322.25,316.00,317.25
09/16/2009,1400,317.25,317.50,313.00,314.00
09/16/2009,1500,314.25,316.00,313.50,315.00
09/16/2009,1700,312.50,320.00,305.75,312.50
09/16/2009,1800,312.75,315.75,308.50,313.50
09/16/2009,1900,313.50,316.00,295.75,299.00
09/16/2009,2000,299.00,310.75,298.25,310.25
09/16/2009,2020,310.25,319.75,309.00,318.75
09/17/2009,300,311.00,311.00,307.75,311.00
09/17/2009,400,311.25,316.25,311.25,312.75
09/17/2009,500,312.50,316.00,312.50,314.00
09/17/2009,600,314.00,314.50,313.00,314.00
09/17/2009,700,314.00,314.50,313.50,314.50
09/17/2009,800,314.50,315.50,313.50,315.50
09/17/2009,900,315.50,321.25,315.50,320.00
09/17/2009,1000,320.50,323.50,320.50,321.25
09/17/2009,1100,321.50,327.50,321.50,327.00
09/17/2009,1200,326.50,329.50,325.50,329.50
09/17/2009,1300,329.50,330.25,324.50,325.00
09/17/2009,1400,324.50,326.25,310.75,311.00
09/17/2009,1500,312.00,312.50,306.00,309.00
09/17/2009,1700,308.75,318.25,304.75,313.50
09/17/2009,1800,313.50,320.75,310.00,312.00
09/17/2009,1900,312.00,315.25,308.00,313.25
09/17/2009,2000,313.25,317.00,313.25,315.00
09/17/2009,2020,315.25,321.00,315.00,319.00
09/18/2009,300,317.25,318.75,316.25,318.50
09/18/2009,400,318.50,323.00,315.75,321.50
09/18/2009,500,321.75,324.00,319.00,322.50
09/18/2009,600,322.75,324.00,322.00,323.00
09/18/2009,700,323.00,323.75,322.00,322.50
09/18/2009,800,322.00,323.50,321.00,321.50
09/18/2009,900,321.75,323.00,318.00,318.50
09/18/2009,1000,318.25,321.50,316.50,318.75
09/18/2009,1100,319.50,319.50,314.25,317.50
09/18/2009,1200,317.50,317.50,314.00,316.50
09/18/2009,1300,316.50,322.50,314.00,320.00
09/18/2009,1400,319.75,319.75,316.00,316.50
09/18/2009,1500,316.25,317.50,314.50,315.75
09/18/2009,1700,312.50,324.00,311.00,322.50
09/18/2009,1800,322.50,324.25,319.25,320.75
09/18/2009,1900,321.00,325.50,319.00,323.75
09/18/2009,2000,324.00,325.00,319.75,321.75
09/18/2009,2020,321.75,321.75,303.50,304.75
09/21/2009,300,301.75,303.25,301.25,302.50
09/21/2009,400,302.25,306.25,301.00,305.75
09/21/2009,500,306.00,306.50,303.50,304.00
09/21/2009,600,304.00,304.50,300.50,302.75
09/21/2009,700,303.00,306.50,302.50,304.50
09/21/2009,800,304.00,305.75,304.00,304.50
09/21/2009,900,304.25,307.25,300.50,302.75
09/21/2009,1000,302.50,304.00,301.00,303.00
09/21/2009,1100,303.00,306.00,303.00,305.50
09/21/2009,1200,305.75,305.75,299.50,300.50
09/21/2009,1300,300.50,301.75,300.25,301.50
09/21/2009,1400,301.50,301.50,299.75,300.25
09/21/2009,1500,300.00,300.75,299.50,300.00
09/21/2009,1700,294.00,296.00,284.75,284.75
09/21/2009,1800,285.00,292.00,284.00,289.25
09/21/2009,1900,289.25,289.50,277.75,280.25
09/21/2009,2000,280.50,282.00,278.25,280.00
09/21/2009,2020,280.00,283.75,276.75,277.50
09/22/2009,300,283.50,286.25,282.25,285.50
09/22/2009,400,286.25,290.00,285.50,289.25
09/22/2009,500,288.75,290.50,285.25,288.00
09/22/2009,600,288.00,288.00,285.25,287.25
09/22/2009,700,287.25,287.25,286.25,286.50
09/22/2009,800,286.00,286.50,285.00,286.50
09/22/2009,900,285.25,285.50,283.75,285.00
09/22/2009,1000,285.00,290.00,283.50,289.50
09/22/2009,1100,289.50,291.75,289.00,290.00
09/22/2009,1200,289.75,290.75,289.50,290.00
09/22/2009,1300,290.00,294.75,289.00,293.00
09/22/2009,1400,292.75,293.50,291.25,291.25
09/22/2009,1500,291.75,292.75,288.25,288.50
09/22/2009,1700,291.75,292.25,272.75,274.50
09/22/2009,1800,274.50,280.00,270.75,278.50
09/22/2009,1900,278.25,284.25,275.75,283.00
09/22/2009,2000,282.75,287.25,282.00,285.00
09/22/2009,2020,285.25,290.50,285.25,290.00
09/23/2009,300,291.00,293.50,290.50,293.25
09/23/2009,400,293.00,293.25,288.00,289.50
09/23/2009,500,289.50,290.75,287.00,289.50
09/23/2009,600,289.25,291.50,289.00,289.25
09/23/2009,700,289.50,289.50,287.50,289.00
09/23/2009,800,288.75,289.50,286.50,287.75
09/23/2009,900,287.75,288.00,281.00,281.25
09/23/2009,1000,281.50,283.75,281.50,283.25
09/23/2009,1100,283.00,284.00,281.00,282.25
09/23/2009,1200,282.25,284.00,279.00,280.25
09/23/2009,1300,280.25,281.00,276.50,277.00
09/23/2009,1400,277.00,278.25,275.75,276.75
09/23/2009,1500,277.00,279.00,277.00,277.75
09/23/2009,1700,275.50,283.75,269.50,277.50
09/23/2009,1800,277.25,280.25,276.75,278.25
09/23/2009,1900,278.25,289.25,278.25,285.50
09/23/2009,2000,285.75,291.50,284.25,289.00
09/23/2009,2020,289.00,292.25,286.75,291.25
09/24/2009,300,281.75,286.00,281.50,284.00
09/24/2009,400,284.00,284.75,282.00,283.00
09/24/2009,500,282.25,282.50,278.50,279.50
09/24/2009,600,279.00,279.50,276.75,279.50
09/24/2009,700,278.50,278.50,277.00,278.00
09/24/2009,800,277.50,278.00,276.75,278.00
09/24/2009,900,277.75,279.50,276.50,278.50
09/24/2009,1000,278.75,281.50,278.75,279.50
09/24/2009,1100,279.25,279.25,277.00,278.00
09/24/2009,1200,278.00,279.00,278.00,279.00
09/24/2009,1300,279.25,281.25,278.75,280.00
09/24/2009,1400,280.25,281.00,279.25,279.75
09/24/2009,1500,280.00,280.50,279.75,280.50
09/24/2009,1700,272.75,282.00,272.00,280.50
09/24/2009,1800,280.25,290.25,279.00,290.00
09/24/2009,1900,290.00,297.25,289.00,292.00
09/24/2009,2000,292.25,295.75,285.00,287.25
09/24/2009,2020,287.25,289.50,285.00,286.00
09/25/2009,300,286.75,287.50,285.50,285.50
09/25/2009,400,285.75,288.50,285.25,285.25
09/25/2009,500,285.25,286.00,284.75,285.50
09/25/2009,600,286.25,286.50,284.00,285.50
09/25/2009,700,285.25,287.50,284.00,287.50
09/25/2009,800,287.50,287.50,286.00,287.00
09/25/2009,900,287.00,287.50,286.00,287.00
09/25/2009,1000,286.00,286.75,284.00,285.50
09/25/2009,1100,285.50,286.75,285.00,285.50
09/25/2009,1200,285.25,287.50,284.00,287.50
09/25/2009,1300,288.00,289.75,287.50,289.50
09/25/2009,1400,289.25,290.25,288.50,289.75
09/25/2009,1500,289.50,289.50,283.50,284.00
09/25/2009,1700,286.50,299.25,285.75,296.75
09/25/2009,1800,296.75,298.00,292.75,293.25
09/25/2009,1900,293.50,294.25,286.50,288.25
09/25/2009,2000,288.25,290.75,283.75,289.75
09/25/2009,2020,289.75,295.50,287.50,295.00
09/28/2009,300,299.00,301.50,297.50,298.00
09/28/2009,400,297.75,297.75,286.50,287.25
09/28/2009,500,287.25,288.50,285.50,288.00
09/28/2009,600,288.00,288.00,285.75,286.50
09/28/2009,700,287.00,287.00,285.50,286.50
09/28/2009,800,286.00,286.50,283.00,284.50
09/28/2009,900,284.00,284.00,280.25,283.00
09/28/2009,1000,283.25,283.50,281.50,283.00
09/28/2009,1100,282.75,287.00,282.50,287.00
09/28/2009,1200,286.00,287.25,284.50,285.25
09/28/2009,1300,285.25,285.75,282.50,283.00
09/28/2009,1400,283.00,284.50,281.50,284.50
09/28/2009,1500,284.25,285.50,282.25,282.25
09/28/2009,1700,287.50,296.00,285.50,289.75
09/28/2009,1800,290.00,293.50,288.25,291.00
09/28/2009,1900,290.75,293.00,286.75,287.75
09/28/2009,2000,288.00,292.75,286.75,291.75
09/28/2009,2020,292.00,292.75,283.75,287.75
09/29/2009,300,287.00,290.25,286.75,287.75
09/29/2009,400,287.50,288.25,282.75,284.25
09/29/2009,500,284.50,285.50,284.25,285.50
09/29/2009,600,285.50,286.50,285.00,285.25
09/29/2009,700,285.00,285.50,284.25,285.00
09/29/2009,800,285.50,285.50,284.00,284.50
09/29/2009,900,284.50,285.25,284.00,284.75
09/29/2009,1000,285.00,286.25,284.25,286.25
09/29/2009,1100,286.25,289.25,285.75,289.25
09/29/2009,1200,289.25,290.75,289.00,290.00
09/29/2009,1300,289.75,290.50,288.75,289.50
09/29/2009,1400,289.50,291.50,288.75,289.00
09/29/2009,1500,289.00,289.00,287.75,287.75
09/29/2009,1700,289.50,296.25,287.25,288.00
09/29/2009,1800,287.75,288.75,281.00,282.50
09/29/2009,1900,282.50,285.25,278.00,284.00
09/29/2009,2000,284.25,289.00,281.00,286.00
09/29/2009,2020,286.00,287.50,284.00,287.00
09/30/2009,300,282.25,283.50,282.00,282.25
09/30/2009,400,282.25,286.50,282.25,285.00
09/30/2009,500,284.75,286.50,283.50,286.50
09/30/2009,600,286.50,286.75,285.00,285.25
09/30/2009,700,285.25,285.25,283.75,285.00
09/30/2009,800,285.00,285.00,284.00,285.00
09/30/2009,900,284.75,285.50,283.50,284.50
09/30/2009,1000,283.75,283.75,283.00,283.50
09/30/2009,1100,283.75,285.25,283.50,284.75
09/30/2009,1200,285.50,289.50,284.75,289.50
09/30/2009,1300,289.75,290.75,287.75,290.50
09/30/2009,1400,290.50,291.00,288.00,288.75
09/30/2009,1500,288.50,288.75,287.75,287.75
09/30/2009,1700,277.50,281.50,274.00,281.25
09/30/2009,1800,281.00,293.25,280.00,292.50
09/30/2009,1900,292.50,295.25,290.25,293.25
09/30/2009,2000,293.50,298.75,293.00,297.75
09/30/2009,2020,297.50,298.25,291.50,293.75
10/01/2009,300,291.75,291.75,290.25,290.25
10/01/2009,400,290.50,290.75,290.25,290.50
10/01/2009,500,290.50,292.75,290.25,290.50
10/01/2009,600,290.50,291.00,290.00,290.50
10/01/2009,700,290.50,292.75,290.00,291.25
10/01/2009,800,291.50,293.25,291.25,292.00
10/01/2009,900,291.75,292.50,290.50,290.50
10/01/2009,1000,290.75,292.50,290.75,292.25
10/01/2009,1100,292.25,292.50,292.00,292.50
10/01/2009,1200,292.25,294.50,291.75,292.00
10/01/2009,1300,291.75,292.50,290.75,291.75
10/01/2009,1400,291.50,292.00,290.25,292.00
10/01/2009,1500,292.00,294.25,291.50,294.25
10/01/2009,1700,292.50,300.25,289.50,292.00
10/01/2009,1800,291.75,291.75,285.50,288.00
10/01/2009,1900,288.00,290.75,282.25,289.00
10/01/2009,2000,289.00,290.75,282.50,285.25
10/01/2009,2020,285.50,288.00,284.25,284.25
10/02/2009,300,284.50,285.25,284.50,284.50
10/02/2009,400,284.25,285.50,284.00,284.00
10/02/2009,500,284.25,285.50,284.25,285.50
10/02/2009,600,285.50,285.50,284.50,284.50
10/02/2009,700,285.00,285.25,284.75,285.00
10/02/2009,800,285.25,285.50,285.00,285.00
10/02/2009,900,285.25,285.50,284.25,284.25
10/02/2009,1000,284.50,285.50,280.00,280.00
10/02/2009,1100,280.75,283.00,279.50,281.75
10/02/2009,1200,282.25,283.50,279.25,279.25
10/02/2009,1300,279.50,279.50,276.25,277.00
10/02/2009,1400,277.25,280.25,277.00,278.25
10/02/2009,1500,278.25,278.50,277.25,277.50
10/02/2009,1700,279.00,281.75,271.25,271.25
10/02/2009,1800,271.25,272.50,263.00,267.25
10/02/2009,1900,267.50,268.75,260.00,261.50
10/02/2009,2000,261.50,261.75,255.75,258.75
10/02/2009,2020,259.00,260.25,252.50,254.25
10/05/2009,300,248.25,253.50,248.25,249.25
10/05/2009,400,250.00,253.00,249.50,253.00
10/05/2009,500,253.00,253.50,252.75,253.50
10/05/2009,600,253.75,254.25,252.50,254.00
10/05/2009,700,253.00,254.25,252.25,252.75
10/05/2009,800,253.50,253.75,252.75,253.50
10/05/2009,900,253.50,254.50,253.00,253.75
10/05/2009,1000,254.00,254.50,253.25,253.75
10/05/2009,1100,253.75,254.50,251.00,251.00
10/05/2009,1200,251.25,251.50,250.00,251.00
10/05/2009,1300,250.50,250.50,249.25,250.25
10/05/2009,1400,250.50,250.50,248.00,248.00
10/05/2009,1500,248.50,249.25,248.25,248.25
10/05/2009,1700,246.25,259.00,246.25,257.00
10/05/2009,1800,257.00,260.75,255.00,260.00
10/05/2009,1900,260.25,263.50,255.75,263.50
10/05/2009,2000,263.25,265.25,260.00,260.50
10/05/2009,2020,260.50,261.25,251.75,254.00
10/06/2009,300,253.75,256.50,252.75,256.00
10/06/2009,400,256.25,256.50,254.50,256.50
10/06/2009,500,256.50,257.25,253.75,254.50
10/06/2009,600,254.50,255.50,254.50,254.75
10/06/2009,700,254.25,255.25,254.00,255.25
10/06/2009,800,255.25,256.50,255.00,256.25
10/06/2009,900,256.50,257.25,256.00,257.25
10/06/2009,1000,257.25,258.50,256.75,258.50
10/06/2009,1100,258.50,259.25,256.50,258.50
10/06/2009,1200,258.75,261.25,258.75,259.25
10/06/2009,1300,259.25,260.75,258.50,260.75
10/06/2009,1400,261.00,264.00,258.75,263.75
10/06/2009,1500,263.75,266.50,263.75,265.75
10/06/2009,1700,266.50,276.50,266.25,274.25
10/06/2009,1800,274.25,288.50,274.00,278.50
10/06/2009,1900,278.50,283.25,277.50,281.00
10/06/2009,2000,281.00,282.50,273.75,275.00
10/06/2009,2020,275.00,279.75,274.50,276.75
10/07/2009,300,278.75,280.25,273.50,274.25
10/07/2009,400,274.25,276.75,273.75,276.50
10/07/2009,500,276.50,277.50,275.75,277.00
10/07/2009,600,277.00,277.75,276.00,277.50
10/07/2009,700,277.75,278.50,277.50,277.75
10/07/2009,800,278.50,279.50,277.75,279.50
10/07/2009,900,278.50,279.50,276.50,276.50
10/07/2009,1000,277.00,279.25,276.50,279.25
10/07/2009,1100,278.50,279.50,278.00,279.00
10/07/2009,1200,278.75,279.50,277.50,278.50
10/07/2009,1300,279.00,279.50,278.25,278.50
10/07/2009,1400,278.50,278.50,276.75,276.75
10/07/2009,1500,276.75,277.00,276.50,276.75
10/07/2009,1700,278.25,283.50,272.00,278.75
10/07/2009,1800,279.00,282.50,274.50,274.50
10/07/2009,1900,274.50,277.50,272.75,276.75
10/07/2009,2000,277.00,279.00,274.00,276.25
10/07/2009,2020,276.50,280.25,275.00,280.25
10/08/2009,300,279.00,282.50,278.50,281.75
10/08/2009,400,281.50,284.50,281.00,281.75
10/08/2009,500,281.75,285.00,281.25,284.50
10/08/2009,600,284.75,286.25,283.75,286.00
10/08/2009,700,285.75,287.00,285.50,287.00
10/08/2009,800,287.00,287.00,286.00,286.50
10/08/2009,900,286.50,287.50,286.00,286.00
10/08/2009,1000,286.25,290.50,286.00,288.50
10/08/2009,1100,289.00,289.50,287.75,288.50
10/08/2009,1200,288.75,289.50,286.00,286.00
10/08/2009,1300,286.00,286.50,283.50,284.75
10/08/2009,1400,285.00,286.25,283.50,284.00
10/08/2009,1500,283.75,285.00,283.50,284.00
10/08/2009,1700,284.00,295.50,282.50,293.75
10/08/2009,1800,294.00,306.50,293.50,300.75
10/08/2009,1900,301.00,309.50,300.75,308.00
10/08/2009,2000,308.00,309.00,299.50,301.25
10/08/2009,2020,301.50,304.75,301.25,303.00
10/09/2009,300,299.25,301.50,299.00,300.25
10/09/2009,400,300.25,302.50,299.75,300.00
10/09/2009,500,300.00,300.50,298.25,299.25
10/09/2009,600,298.75,299.25,297.75,298.50
10/09/2009,700,298.25,299.75,297.75,299.75
10/09/2009,800,299.00,303.50,299.00,301.50
10/09/2009,900,302.50,303.25,301.75,302.75
10/09/2009,1000,301.50,303.25,301.50,302.25
10/09/2009,1100,302.00,302.50,301.50,301.50
10/09/2009,1200,301.75,302.50,300.00,301.25
10/09/2009,1300,301.50,301.50,300.00,300.50
10/09/2009,1400,300.75,301.50,300.00,300.00
10/09/2009,1500,300.50,300.50,299.00,299.00
10/09/2009,1700,303.50,328.25,300.25,324.25
10/09/2009,1800,324.25,336.00,319.00,320.75
10/09/2009,1900,320.75,324.50,315.75,323.75
10/09/2009,2000,324.00,329.75,321.00,329.00
10/09/2009,2020,329.25,333.50,325.75,333.50
10/12/2009,300,342.25,343.25,339.25,339.25
10/12/2009,400,339.50,340.00,332.50,334.75
10/12/2009,500,335.00,341.25,335.00,338.25
10/12/2009,600,338.00,340.75,337.75,339.75
10/12/2009,700,340.00,342.50,340.00,341.00
10/12/2009,800,341.00,343.25,341.00,342.50
10/12/2009,900,342.50,347.25,342.50,343.50
10/12/2009,1000,343.50,347.50,343.50,345.50
10/12/2009,1100,345.50,345.50,344.00,345.25
10/12/2009,1200,345.25,347.00,343.25,346.50
10/12/2009,1300,346.00,346.25,343.50,344.25
10/12/2009,1400,344.25,350.75,344.25,349.25
10/12/2009,1500,349.25,349.50,347.50,348.50
10/12/2009,1700,351.50,355.75,348.00,350.25
10/12/2009,1800,350.25,359.25,350.00,355.25
10/12/2009,1900,355.50,357.75,353.75,357.25
10/12/2009,2000,357.25,367.25,356.75,365.25
10/12/2009,2020,365.25,368.25,364.00,366.75
10/13/2009,300,363.00,363.00,357.50,358.50
10/13/2009,400,358.25,362.50,354.50,358.50
10/13/2009,500,358.75,360.25,355.50,356.75
10/13/2009,600,357.00,359.25,355.50,357.00
10/13/2009,700,357.25,358.50,357.00,357.00
10/13/2009,800,357.50,359.25,356.00,356.50
10/13/2009,900,356.75,357.25,354.50,355.00
10/13/2009,1000,355.00,359.25,354.75,358.00
10/13/2009,1100,358.50,363.50,357.25,361.50
10/13/2009,1200,361.00,364.00,360.50,363.75
10/13/2009,1300,363.25,370.75,363.25,370.00
10/13/2009,1400,370.00,379.75,370.00,378.00
10/13/2009,1500,377.75,378.00,372.25,373.75
10/13/2009,1700,369.50,371.25,356.75,364.00
10/13/2009,1800,363.75,365.00,357.50,363.50
10/13/2009,1900,363.50,366.00,362.00,364.50
10/13/2009,2000,364.50,372.75,363.50,369.25
10/13/2009,2020,369.00,369.25,359.25,359.50
10/14/2009,300,359.75,364.50,359.50,362.50
10/14/2009,400,362.50,364.00,358.75,362.25
10/14/2009,500,362.25,366.00,362.25,365.75
10/14/2009,600,365.50,368.00,365.00,365.75
10/14/2009,700,365.75,366.50,364.50,364.50
10/14/2009,800,364.75,366.00,364.25,365.50
10/14/2009,900,365.50,366.50,365.25,366.25
10/14/2009,1000,366.25,367.75,365.75,366.50
10/14/2009,1100,366.75,367.75,366.25,367.50
10/14/2009,1200,367.50,369.25,366.25,366.75
10/14/2009,1300,366.50,366.50,363.75,365.00
10/14/2009,1400,365.00,368.50,364.00,368.00
10/14/2009,1500,368.50,368.50,364.00,364.25
10/14/2009,1700,364.25,376.00,364.25,375.50
10/14/2009,1800,376.00,376.25,368.25,370.50
10/14/2009,1900,370.50,372.50,365.00,366.00
10/14/2009,2000,365.75,367.25,355.75,357.25
10/14/2009,2020,357.00,363.75,357.00,362.00
10/15/2009,300,362.75,363.50,362.25,362.75
10/15/2009,400,363.50,366.50,363.00,364.75
10/15/2009,500,364.75,366.25,364.75,365.50
10/15/2009,600,365.50,365.50,363.75,364.00
10/15/2009,700,364.50,364.75,363.50,364.00
10/15/2009,800,364.50,364.50,362.75,363.50
10/15/2009,900,363.00,364.25,361.75,362.50
10/15/2009,1000,362.50,362.50,359.25,359.25
10/15/2009,1100,359.25,360.50,356.25,356.75
10/15/2009,1200,356.25,356.75,339.00,340.75
10/15/2009,1300,341.00,343.00,339.00,342.50
10/15/2009,1400,342.50,344.50,338.50,343.50
10/15/2009,1500,343.75,344.00,340.50,340.75
10/15/2009,1700,356.75,356.75,343.50,345.00
10/15/2009,1800,345.25,351.50,341.00,346.50
10/15/2009,1900,346.75,354.00,345.00,346.75
10/15/2009,2000,346.75,349.00,340.25,344.25
10/15/2009,2020,344.50,350.50,343.25,350.00
10/16/2009,300,347.25,348.00,345.75,346.75
10/16/2009,400,347.00,359.25,347.00,359.25
10/16/2009,500,359.25,362.25,357.75,361.00
10/16/2009,600,361.00,361.25,358.50,360.50
10/16/2009,700,360.50,361.00,357.25,357.25
10/16/2009,800,357.50,357.50,355.00,355.75
10/16/2009,900,355.75,362.50,355.75,362.25
10/16/2009,1000,362.50,364.00,361.00,363.25
10/16/2009,1100,362.25,363.25,361.25,361.25
10/16/2009,1200,361.25,361.75,358.25,359.00
10/16/2009,1300,359.00,360.25,356.00,356.25
10/16/2009,1400,356.25,356.25,353.50,354.50
10/16/2009,1500,354.25,354.75,351.00,352.25
10/16/2009,1700,351.75,354.00,344.25,352.25
10/16/2009,1800,352.25,355.75,344.50,347.75
10/16/2009,1900,347.50,349.00,342.25,343.50
10/16/2009,2000,343.75,350.25,342.50,347.00
10/16/2009,2020,347.00,347.25,344.50,346.25
10/19/2009,300,348.50,349.00,340.00,341.00
10/19/2009,400,341.00,351.25,341.00,348.75
10/19/2009,500,349.50,350.75,348.75,350.00
10/19/2009,600,350.25,352.75,349.75,352.50
10/19/2009,700,352.25,353.00,351.00,352.00
10/19/2009,800,351.75,355.50,351.50,355.00
10/19/2009,900,355.00,358.75,354.75,355.25
10/19/2009,1000,355.25,358.25,355.00,357.25
10/19/2009,1100,357.00,357.75,356.75,357.25
10/19/2009,1200,357.75,357.75,354.75,356.75
10/19/2009,1300,356.50,358.50,356.25,358.00
10/19/2009,1400,357.75,358.25,357.00,357.75
10/19/2009,1500,357.75,358.00,355.00,355.25
10/19/2009,1700,357.50,362.25,348.25,360.00
10/19/2009,1800,360.00,362.25,353.75,358.25
10/19/2009,1900,358.25,361.00,356.75,360.50
10/19/2009,2000,360.00,361.25,357.50,360.75
10/19/2009,2020,360.75,365.00,359.00,365.00
10/20/2009,300,370.25,372.25,370.25,370.25
10/20/2009,400,370.50,371.00,366.25,367.50
10/20/2009,500,367.50,368.00,363.75,365.00
10/20/2009,600,365.00,366.00,359.75,361.25
10/20/2009,700,361.00,361.75,358.75,361.00
10/20/2009,800,361.25,362.25,359.50,362.25
10/20/2009,900,361.25,363.50,360.75,363.50
10/20/2009,1000,363.50,363.50,359.50,359.75
10/20/2009,1100,360.00,361.25,359.50,361.25
10/20/2009,1200,360.50,360.50,359.00,360.00
10/20/2009,1300,360.25,360.75,359.75,360.75
10/20/2009,1400,360.50,360.75,358.50,358.50
10/20/2009,1500,358.50,359.50,358.00,359.50
10/20/2009,1700,354.25,362.25,351.00,357.50
10/20/2009,1800,357.25,357.50,347.25,351.75
10/20/2009,1900,351.75,354.50,348.75,354.50
10/20/2009,2000,354.50,358.75,352.50,355.75
10/20/2009,2020,355.75,356.25,349.50,350.00
10/21/2009,300,352.25,353.25,350.50,351.75
10/21/2009,400,352.00,355.50,351.50,353.00
10/21/2009,500,352.50,353.75,352.00,353.75
10/21/2009,600,354.00,358.50,354.00,357.00
10/21/2009,700,357.25,358.00,356.25,358.00
10/21/2009,800,357.00,358.25,356.75,358.00
10/21/2009,900,358.25,360.00,357.50,358.25
10/21/2009,1000,358.00,358.75,356.75,358.25
10/21/2009,1100,358.00,358.00,353.25,355.25
10/21/2009,1200,355.50,355.75,352.75,352.75
10/21/2009,1300,353.00,353.00,350.00,351.50
10/21/2009,1400,351.50,351.50,345.25,347.25
10/21/2009,1500,347.25,347.75,344.75,345.25
10/21/2009,1700,352.50,363.25,352.00,359.75
10/21/2009,1800,360.00,369.50,359.00,367.50
10/21/2009,1900,367.50,376.50,367.25,376.00
10/21/2009,2000,376.25,382.50,372.75,381.75
10/21/2009,2020,381.50,381.75,373.00,373.25
10/22/2009,300,370.50,370.50,368.75,368.75
10/22/2009,400,368.75,370.00,368.75,369.50
10/22/2009,500,370.00,370.50,367.50,368.50
10/22/2009,600,368.00,368.75,367.00,368.00
10/22/2009,700,368.00,368.00,364.75,368.00
10/22/2009,800,367.75,369.25,366.00,368.00
10/22/2009,900,368.25,368.25,364.50,365.00
10/22/2009,1000,365.75,366.25,365.00,365.75
10/22/2009,1100,365.75,365.75,364.50,364.75
10/22/2009,1200,364.75,364.75,363.00,363.50
10/22/2009,1300,363.50,364.50,361.50,363.25
10/22/2009,1400,363.50,369.00,363.00,367.25
10/22/2009,1500,367.75,369.75,367.50,368.50
10/22/2009,1700,366.75,374.50,365.00,372.25
10/22/2009,1800,372.50,373.50,368.00,372.25
10/22/2009,1900,372.25,372.50,363.50,369.00
10/22/2009,2000,368.75,375.25,367.00,372.50
10/22/2009,2020,372.50,377.00,371.00,375.50
10/23/2009,300,382.00,383.50,380.75,382.00
10/23/2009,400,381.75,385.00,380.25,383.75
10/23/2009,500,384.50,391.50,384.50,387.50
10/23/2009,600,387.75,391.25,387.50,388.50
10/23/2009,700,388.75,389.25,386.50,387.50
10/23/2009,800,387.50,390.00,387.50,388.50
10/23/2009,900,389.50,389.50,386.50,387.50
10/23/2009,1000,387.50,391.25,386.00,389.50
10/23/2009,1100,389.50,391.25,389.25,390.00
10/23/2009,1200,389.75,394.50,389.00,392.50
10/23/2009,1300,393.00,393.00,388.75,392.00
10/23/2009,1400,391.75,392.50,390.50,391.00
10/23/2009,1500,391.25,391.25,387.00,388.25
10/23/2009,1700,385.75,391.75,380.00,391.50
10/23/2009,1800,391.25,395.50,368.50,379.25
10/23/2009,1900,379.50,384.25,374.50,377.75
10/23/2009,2000,377.75,380.25,372.25,377.25
10/23/2009,2020,377.00,378.00,369.25,377.00
10/26/2009,300,374.25,380.00,374.25,380.00
10/26/2009,400,380.25,385.00,378.25,383.50
10/26/2009,500,383.00,385.00,382.50,384.00
10/26/2009,600,384.00,384.75,382.75,383.25
10/26/2009,700,384.00,384.00,382.50,382.50
10/26/2009,800,383.00,386.50,382.75,386.50
10/26/2009,900,386.00,387.25,386.00,386.75
10/26/2009,1000,386.00,386.00,384.50,385.75
10/26/2009,1100,386.00,386.75,383.25,383.25
10/26/2009,1200,383.25,384.75,373.50,374.75
10/26/2009,1300,374.50,379.25,374.50,378.00
10/26/2009,1400,378.00,378.50,376.50,377.25
10/26/2009,1500,377.25,378.00,376.50,376.75
10/26/2009,1700,379.50,381.50,362.00,363.00
10/26/2009,1800,362.75,364.50,350.50,351.25
10/26/2009,1900,351.25,355.50,348.50,354.50
10/26/2009,2000,354.50,358.00,352.00,354.00
10/26/2009,2020,354.00,356.00,351.25,355.50
10/27/2009,300,354.50,357.00,354.25,357.00
10/27/2009,400,357.00,360.50,356.75,358.25
10/27/2009,500,358.75,359.50,357.50,358.25
10/27/2009,600,357.50,358.00,356.75,358.00
10/27/2009,700,358.00,358.25,356.50,356.50
10/27/2009,800,357.00,360.00,356.50,360.00
10/27/2009,900,359.75,361.00,358.00,358.00
10/27/2009,1000,357.50,357.50,356.50,356.75
10/27/2009,1100,357.25,357.25,353.75,354.75
10/27/2009,1200,355.00,355.75,354.00,354.00
10/27/2009,1300,354.25,355.75,354.00,355.25
10/27/2009,1400,355.00,355.25,353.50,353.75
10/27/2009,1500,354.00,355.00,353.75,354.25
10/27/2009,1700,350.50,358.75,348.50,353.00
10/27/2009,1800,353.00,355.25,349.50,352.25
10/27/2009,1900,352.50,354.00,344.75,346.25
10/27/2009,2000,346.00,347.25,338.50,341.75
10/27/2009,2020,341.75,344.00,336.75,338.50
10/28/2009,300,343.50,344.00,336.25,338.25
10/28/2009,400,338.25,346.00,338.25,345.00
10/28/2009,500,344.75,345.50,344.00,345.25
10/28/2009,600,345.25,345.25,343.00,343.50
10/28/2009,700,343.25,343.50,341.50,341.50
10/28/2009,800,341.50,342.75,341.25,342.00
10/28/2009,900,341.25,341.25,339.50,341.00
10/28/2009,1000,340.50,341.25,338.00,338.00
10/28/2009,1100,338.75,339.75,337.75,338.00
10/28/2009,1200,338.00,338.00,330.00,330.75
10/28/2009,1300,331.00,332.75,330.75,332.25
10/28/2009,1400,332.00,332.25,329.75,330.25
10/28/2009,1500,330.50,330.75,330.00,330.00
10/28/2009,1700,330.50,337.25,326.75,334.50
10/28/2009,1800,334.75,340.00,332.50,332.50
10/28/2009,1900,332.50,334.50,329.50,331.75
10/28/2009,2000,331.50,335.00,330.00,332.00
10/28/2009,2020,332.00,337.75,331.00,337.75
10/29/2009,300,333.50,336.25,331.50,332.25
10/29/2009,400,333.25,340.50,333.25,336.00
10/29/2009,500,335.75,337.75,332.25,333.50
10/29/2009,600,333.50,335.00,330.75,331.50
10/29/2009,700,334.50,339.75,331.50,337.00
10/29/2009,800,337.50,337.50,336.50,336.50
10/29/2009,900,337.50,340.00,334.50,338.25
10/29/2009,1000,338.25,339.00,335.75,338.00
10/29/2009,1100,338.25,345.50,335.50,342.75
10/29/2009,1200,342.00,343.25,339.00,341.50
10/29/2009,1300,341.25,344.25,335.75,344.25
10/29/2009,1400,344.50,344.50,338.25,341.50
10/29/2009,1500,341.25,343.00,340.00,340.75
10/29/2009,1700,340.00,351.75,340.00,348.00
10/29/2009,1800,348.00,352.00,344.00,347.75
10/29/2009,1900,347.50,356.75,345.75,351.00
10/29/2009,2000,351.00,359.25,350.00,353.25
10/29/2009,2020,353.25,356.75,350.25,353.00
10/30/2009,300,354.75,355.50,350.00,350.75
10/30/2009,400,350.50,351.50,348.50,348.75
10/30/2009,500,348.75,350.75,347.50,350.25
10/30/2009,600,350.00,350.25,344.25,345.25
10/30/2009,700,346.00,346.50,343.50,344.50
10/30/2009,800,344.75,350.00,344.75,347.50
10/30/2009,900,347.25,347.25,346.00,347.00
10/30/2009,1000,346.00,348.75,345.75,348.75
10/30/2009,1100,349.25,352.75,348.75,351.50
10/30/2009,1200,352.50,353.75,352.00,352.00
10/30/2009,1300,352.00,352.00,348.00,351.75
10/30/2009,1400,351.25,351.75,344.00,344.50
10/30/2009,1500,344.00,344.75,341.75,344.00
10/30/2009,1700,337.25,343.75,334.00,342.75
10/30/2009,1800,342.50,344.00,336.25,339.50
10/30/2009,1900,339.50,345.00,337.25,338.50
10/30/2009,2000,338.25,348.00,338.00,347.00
10/30/2009,2020,347.00,350.75,339.25,341.75
11/02/2009,300,333.75,339.75,333.00,338.50
11/02/2009,400,338.25,342.25,335.50,339.50
11/02/2009,500,339.50,344.00,339.50,342.50
11/02/2009,600,342.75,345.00,342.25,342.50
11/02/2009,700,342.50,347.50,341.75,346.00
11/02/2009,800,347.00,347.50,344.00,346.50
11/02/2009,900,346.50,346.50,343.75,346.00
11/02/2009,1000,346.00,350.00,344.00,349.75
11/02/2009,1100,349.75,352.75,349.00,351.75
11/02/2009,1200,352.00,354.75,349.25,349.50
11/02/2009,1300,349.75,353.00,348.75,352.25
11/02/2009,1400,352.00,352.00,346.50,346.50
11/02/2009,1500,346.50,351.50,346.50,350.75
11/02/2009,1700,350.00,355.75,343.25,344.75
11/02/2009,1800,344.75,352.00,337.00,350.00
11/02/2009,1900,350.00,353.00,346.00,347.00
11/02/2009,2000,346.75,357.25,345.50,354.25
11/02/2009,2020,354.25,372.50,353.00,361.00
11/03/2009,300,361.50,364.75,360.50,363.50
11/03/2009,400,363.50,365.75,361.50,362.00
11/03/2009,500,362.25,362.50,360.75,360.75
11/03/2009,600,361.50,361.50,359.50,360.25
11/03/2009,700,360.25,361.75,358.25,358.50
11/03/2009,800,358.25,361.00,358.00,360.00
11/03/2009,900,360.00,360.75,359.25,359.25
11/03/2009,1000,359.50,359.50,357.25,357.50
11/03/2009,1100,357.50,358.00,356.50,356.50
11/03/2009,1200,356.50,359.75,356.50,359.50
11/03/2009,1300,359.75,359.75,355.00,355.50
11/03/2009,1400,355.25,359.00,355.25,358.75
11/03/2009,1500,358.50,360.00,358.50,359.50
11/03/2009,1700,354.50,374.00,353.25,369.00
11/03/2009,1800,369.00,384.00,368.75,380.50
11/03/2009,1900,380.50,387.00,377.75,383.50
11/03/2009,2000,383.75,384.25,378.75,383.00
11/03/2009,2020,383.00,384.50,375.00,378.00
11/04/2009,300,377.00,377.00,371.25,372.25
11/04/2009,400,372.25,373.00,369.75,372.00
11/04/2009,500,371.75,376.50,371.50,376.00
11/04/2009,600,376.00,378.50,376.00,377.00
11/04/2009,700,376.50,379.75,374.00,374.75
11/04/2009,800,374.75,376.75,373.25,375.00
11/04/2009,900,376.75,379.50,375.25,379.00
11/04/2009,1000,378.00,381.75,378.00,381.50
11/04/2009,1100,381.50,382.75,381.00,382.75
11/04/2009,1200,382.50,383.50,380.25,382.75
11/04/2009,1300,382.50,383.50,381.25,383.00
11/04/2009,1400,383.50,386.75,383.25,385.25
11/04/2009,1500,385.00,385.50,384.50,384.75
11/04/2009,1700,384.50,388.50,368.50,375.00
11/04/2009,1800,375.00,378.50,365.00,372.50
11/04/2009,1900,372.25,377.50,370.25,370.75
11/04/2009,2000,370.50,370.75,361.25,366.50
11/04/2009,2020,366.75,368.50,364.25,364.50
11/05/2009,300,361.75,362.25,360.50,362.00
11/05/2009,400,362.00,364.00,361.75,363.50
11/05/2009,500,363.25,363.50,361.50,362.50
11/05/2009,600,362.00,363.00,360.75,361.25
11/05/2009,700,362.00,365.00,360.50,364.50
11/05/2009,800,364.50,364.50,363.00,363.50
11/05/2009,900,363.50,364.00,363.00,364.00
11/05/2009,1000,363.25,364.75,362.00,362.50
11/05/2009,1100,362.25,363.00,359.75,361.25
11/05/2009,1200,361.00,362.75,360.00,361.25
11/05/2009,1300,360.50,362.00,358.75,360.75
11/05/2009,1400,360.75,361.75,360.25,361.00
11/05/2009,1500,361.25,361.25,358.25,359.00
11/05/2009,1700,358.50,360.00,350.25,354.50
11/05/2009,1800,354.50,355.00,349.25,349.25
11/05/2009,1900,349.50,349.50,337.25,339.25
11/05/2009,2000,339.00,343.50,338.25,340.00
11/05/2009,2020,339.75,342.00,337.00,338.25
11/06/2009,300,340.00,348.50,339.50,346.50
11/06/2009,400,346.50,347.50,346.00,347.00
11/06/2009,500,346.75,347.00,344.75,344.75
11/06/2009,600,344.50,345.25,344.25,344.50
11/06/2009,700,344.50,346.00,344.00,345.75
11/06/2009,800,345.50,347.25,345.50,347.00
11/06/2009,900,346.50,349.75,346.25,349.50
11/06/2009,1000,349.50,350.00,347.50,349.75
11/06/2009,1100,350.00,351.00,346.50,347.00
11/06/2009,1200,346.75,347.00,340.50,340.75
11/06/2009,1300,341.00,344.25,341.00,343.25
11/06/2009,1400,343.25,343.75,338.50,338.50
11/06/2009,1500,338.75,339.00,336.75,338.25
11/06/2009,1700,336.00,338.00,326.50,331.25
11/06/2009,1800,331.00,331.25,326.50,328.50
11/06/2009,1900,328.50,329.25,324.50,326.50
11/06/2009,2000,326.25,328.00,325.00,325.00
11/06/2009,2020,325.00,325.25,321.25,323.00
11/09/2009,300,324.75,330.50,324.50,328.50
11/09/2009,400,328.25,329.00,327.00,328.25
11/09/2009,500,328.25,329.25,327.00,328.50
11/09/2009,600,328.75,334.50,328.75,332.50
11/09/2009,700,333.00,334.50,332.00,334.00
11/09/2009,800,334.25,335.00,332.00,334.50
11/09/2009,900,333.75,336.75,333.00,335.50
11/09/2009,1000,335.75,336.50,335.00,335.75
11/09/2009,1100,336.00,337.00,332.75,334.75
11/09/2009,1200,334.50,335.75,333.75,334.00
11/09/2009,1300,334.00,337.00,332.50,332.75
11/09/2009,1400,332.75,334.00,331.50,332.00
11/09/2009,1500,331.75,331.75,328.50,328.50
11/09/2009,1700,331.00,335.25,329.00,332.25
11/09/2009,1800,332.50,338.00,332.25,334.25
11/09/2009,1900,334.25,340.75,334.25,340.50
11/09/2009,2000,340.25,340.75,336.25,339.50
11/09/2009,2020,339.50,340.00,334.75,337.00
11/10/2009,300,338.75,338.75,335.75,336.00
11/10/2009,400,336.00,337.00,334.25,335.50
11/10/2009,500,335.50,337.25,334.75,337.25
11/10/2009,600,337.50,338.00,336.50,337.25
11/10/2009,700,337.50,337.50,333.00,333.00
11/10/2009,800,333.00,336.00,332.50,336.00
11/10/2009,900,336.50,336.75,334.00,334.00
11/10/2009,1000,333.00,337.00,332.00,336.00
11/10/2009,1100,337.00,339.25,336.00,338.50
11/10/2009,1200,338.50,339.25,336.50,339.25
11/10/2009,1300,339.00,341.00,338.75,340.25
11/10/2009,1400,340.25,340.75,337.00,337.75
11/10/2009,1500,337.75,339.50,336.50,337.00
11/10/2009,1700,329.25,334.00,321.50,326.00
11/10/2009,1800,326.00,327.00,319.75,321.00
11/10/2009,1900,320.75,323.75,318.75,323.50
11/10/2009,2000,323.50,338.50,323.50,338.25
11/10/2009,2020,338.00,339.75,331.50,331.75
11/11/2009,300,335.00,339.25,334.75,339.00
11/11/2009,400,339.25,339.75,338.50,339.50
11/11/2009,500,339.75,339.75,336.25,338.00
11/11/2009,600,337.25,344.00,336.00,341.25
11/11/2009,700,341.50,341.75,335.50,336.25
11/11/2009,800,336.75,341.50,336.75,341.50
11/11/2009,900,341.75,342.00,339.00,339.00
11/11/2009,1000,340.00,343.00,339.00,343.00
11/11/2009,1100,343.00,343.75,342.50,343.00
11/11/2009,1200,343.50,345.00,343.00,344.00
11/11/2009,1300,344.25,345.50,342.00,342.50
11/11/2009,1400,342.75,343.00,341.00,342.50
11/11/2009,1500,342.75,342.75,340.25,340.25
11/11/2009,1700,343.50,352.50,340.75,344.50
11/11/2009,1800,344.50,344.50,334.00,335.25
11/11/2009,1900,335.00,338.25,330.50,337.25
11/11/2009,2000,337.25,344.00,336.50,342.00
11/11/2009,2020,342.00,344.50,337.50,339.25
11/12/2009,300,341.00,344.00,340.75,343.00
11/12/2009,400,343.00,344.00,342.50,343.75
11/12/2009,500,343.00,343.00,340.50,341.50
11/12/2009,600,341.50,342.00,341.50,341.50
11/12/2009,700,341.25,341.25,339.00,339.00
11/12/2009,800,340.75,341.75,340.00,340.50
11/12/2009,900,341.25,341.75,340.00,340.25
11/12/2009,1000,340.00,341.50,339.25,341.50
11/12/2009,1100,341.75,341.75,335.00,335.25
11/12/2009,1200,334.75,336.25,334.25,336.25
11/12/2009,1300,336.25,337.75,334.25,335.00
11/12/2009,1400,334.75,335.00,328.25,331.25
11/12/2009,1500,331.25,331.75,330.00,330.25
11/12/2009,1700,329.00,344.00,327.50,341.25
11/12/2009,1800,341.25,360.00,338.25,356.50
11/12/2009,1900,356.75,362.50,352.75,353.00
11/12/2009,2000,353.00,356.50,349.50,356.50
11/12/2009,2020,356.25,359.25,353.25,358.00
11/13/2009,300,355.25,357.00,353.75,355.25
11/13/2009,400,355.25,357.25,354.75,355.50
11/13/2009,500,355.00,355.75,353.50,354.25
11/13/2009,600,354.50,355.00,353.25,353.50
11/13/2009,700,354.50,356.50,354.00,355.25
11/13/2009,800,356.00,357.00,355.25,356.00
11/13/2009,900,357.25,360.50,357.00,359.25
11/13/2009,1000,360.00,361.25,360.00,361.00
11/13/2009,1100,361.00,364.75,361.00,364.75
11/13/2009,1200,364.75,365.50,363.00,364.75
11/13/2009,1300,364.75,365.75,362.00,364.25
11/13/2009,1400,364.25,364.50,361.50,362.00
11/13/2009,1500,362.00,362.25,359.25,359.25
11/13/2009,1700,360.00,374.50,355.50,372.00
11/13/2009,1800,372.00,375.00,359.25,360.50
11/13/2009,1900,360.75,363.25,354.50,358.50
11/13/2009,2000,358.25,358.25,349.50,352.00
11/13/2009,2020,352.00,356.00,351.00,351.00
11/16/2009,300,360.00,361.00,358.50,361.00
11/16/2009,400,360.50,363.25,360.00,363.00
11/16/2009,500,363.00,364.75,362.00,364.25
11/16/2009,600,364.00,365.00,363.50,365.00
11/16/2009,700,365.25,365.50,363.50,365.50
11/16/2009,800,364.75,366.00,364.50,365.00
11/16/2009,900,364.50,368.75,364.00,366.75
11/16/2009,1000,366.75,368.00,363.25,363.25
11/16/2009,1100,363.50,366.00,363.00,365.75
11/16/2009,1200,365.75,367.25,362.25,362.50
11/16/2009,1300,362.50,362.50,358.50,362.00
11/16/2009,1400,361.50,364.25,361.25,363.25
11/16/2009,1500,363.00,363.25,361.00,362.00
11/16/2009,1700,370.00,376.00,367.50,372.50
11/16/2009,1800,372.25,372.75,364.75,367.00
11/16/2009,1900,367.25,369.25,359.00,367.25
11/16/2009,2000,367.50,374.00,367.00,373.50
11/16/2009,2020,373.50,377.75,371.25,373.75
11/17/2009,300,376.50,376.75,372.50,372.75
11/17/2009,400,372.75,373.00,372.25,373.00
11/17/2009,500,373.00,373.50,372.75,373.00
11/17/2009,600,373.00,373.50,372.75,373.00
11/17/2009,700,373.50,373.75,372.75,373.50
11/17/2009,800,373.00,373.25,372.00,372.25
11/17/2009,900,372.50,373.50,372.00,372.25
11/17/2009,1000,373.00,373.75,372.00,372.25
11/17/2009,1100,372.25,374.00,371.50,372.00
11/17/2009,1200,372.25,373.75,371.00,372.25
11/17/2009,1300,372.75,377.00,372.00,374.25
11/17/2009,1400,373.50,376.00,370.25,370.75
11/17/2009,1500,370.75,374.50,370.25,372.00
11/17/2009,1700,371.50,380.50,369.00,376.00
11/17/2009,1800,376.00,381.00,372.75,380.25
11/17/2009,1900,380.25,387.00,378.50,380.00
11/17/2009,2000,380.25,390.00,377.75,389.75
11/17/2009,2020,389.50,397.75,389.50,397.25
11/18/2009,300,395.50,395.50,389.50,391.00
11/18/2009,400,390.75,395.00,390.50,393.75
11/18/2009,500,393.25,394.75,391.00,392.25
11/18/2009,600,392.50,394.50,391.50,394.25
11/18/2009,700,394.00,396.00,393.75,395.75
11/18/2009,800,395.25,396.00,394.00,395.50
11/18/2009,900,395.75,397.00,395.50,396.00
11/18/2009,1000,396.00,399.75,395.75,399.50
11/18/2009,1100,399.25,404.00,399.00,403.50
11/18/2009,1200,403.75,404.25,400.50,402.50
11/18/2009,1300,402.75,410.25,402.75,410.25
11/18/2009,1400,410.50,412.00,407.25,410.50
11/18/2009,1500,411.25,412.75,410.50,412.25
11/18/2009,1700,409.25,415.00,406.00,412.50
11/18/2009,1800,412.50,412.50,405.75,408.25
11/18/2009,1900,408.75,409.00,392.00,392.75
11/18/2009,2000,392.75,401.75,391.25,396.75
11/18/2009,2020,396.75,397.00,390.25,395.00
11/19/2009,300,391.00,397.00,388.00,397.00
11/19/2009,400,397.00,398.00,395.50,396.25
11/19/2009,500,397.00,398.00,394.00,394.25
11/19/2009,600,394.50,395.50,394.00,395.25
11/19/2009,700,395.50,397.50,395.00,395.00
11/19/2009,800,395.50,398.00,395.25,397.75
11/19/2009,900,397.00,397.00,395.00,395.00
11/19/2009,1000,396.00,396.50,392.50,394.25
11/19/2009,1100,392.75,392.75,386.25,387.00
11/19/2009,1200,388.00,388.00,384.00,384.75
11/19/2009,1300,385.25,385.25,382.00,384.00
11/19/2009,1400,383.75,385.00,383.50,384.50
11/19/2009,1500,385.00,387.00,384.25,385.50
11/19/2009,1700,392.50,399.75,390.00,396.25
11/19/2009,1800,396.25,409.75,396.25,408.25
11/19/2009,1900,408.25,414.50,404.25,409.00
11/19/2009,2000,409.50,410.50,404.50,408.50
11/19/2009,2020,408.50,414.75,404.50,412.00
11/20/2009,300,411.50,416.00,409.00,413.50
11/20/2009,400,413.50,413.50,408.75,410.50
11/20/2009,500,411.00,413.50,409.75,411.50
11/20/2009,600,411.50,414.50,411.50,413.50
11/20/2009,700,414.00,414.75,412.75,413.75
11/20/2009,800,413.50,415.25,409.50,409.50
11/20/2009,900,410.25,411.25,410.00,410.75
11/20/2009,1000,410.75,411.00,407.50,410.00
11/20/2009,1100,410.00,413.50,410.00,411.25
11/20/2009,1200,411.50,415.00,411.00,413.00
11/20/2009,1300,413.25,414.25,413.00,413.50
11/20/2009,1400,413.50,413.50,401.25,403.00
11/20/2009,1500,403.00,405.00,403.00,404.00
11/20/2009,1700,405.50,407.50,397.50,401.75
11/20/2009,1800,401.75,415.00,399.50,414.00
11/20/2009,1900,413.75,414.75,407.25,408.50
11/20/2009,2000,408.25,410.00,404.00,407.50
11/20/2009,2020,407.75,415.00,407.50,410.50
11/23/2009,300,418.50,422.50,417.00,421.50
11/23/2009,400,422.25,426.25,421.75,426.25
11/23/2009,500,425.25,427.50,424.75,427.25
11/23/2009,600,427.00,430.50,424.75,427.00
11/23/2009,700,427.75,429.50,426.25,429.25
11/23/2009,800,429.50,431.00,429.00,430.00
11/23/2009,900,430.00,432.00,430.00,430.25
11/23/2009,1000,430.25,432.00,427.50,430.00
11/23/2009,1100,429.50,430.00,426.25,426.75
11/23/2009,1200,427.00,432.00,424.75,431.75
11/23/2009,1300,431.50,431.50,425.00,429.75
11/23/2009,1400,430.00,432.75,429.75,431.75
11/23/2009,1500,431.75,432.25,430.50,431.50
11/23/2009,1700,430.00,432.50,424.25,426.00
11/23/2009,1800,426.00,427.75,419.75,421.50
11/23/2009,1900,421.50,424.00,411.25,417.75
11/23/2009,2000,417.50,417.50,405.50,407.50
11/23/2009,2020,407.00,410.25,404.00,404.75
11/24/2009,300,403.00,413.00,403.00,410.75
11/24/2009,400,410.75,415.00,410.50,414.25
11/24/2009,500,414.25,415.25,408.25,408.50
11/24/2009,600,408.50,409.75,406.50,408.75
11/24/2009,700,410.25,411.00,406.00,406.00
11/24/2009,800,406.00,406.75,402.75,404.00
11/24/2009,900,404.00,404.00,399.00,399.00
11/24/2009,1000,399.75,403.00,398.75,402.00
11/24/2009,1100,401.75,403.50,398.00,399.25
11/24/2009,1200,399.25,404.75,399.00,403.50
11/24/2009,1300,404.00,404.00,402.00,402.50
11/24/2009,1400,402.75,406.00,402.75,404.50
11/24/2009,1500,404.50,405.00,402.75,404.00
11/24/2009,1700,402.25,411.25,398.75,411.00
11/24/2009,1800,411.25,412.75,401.00,409.25
11/24/2009,1900,409.25,410.50,403.00,405.50
11/24/2009,2000,405.25,410.50,405.00,406.75
11/24/2009,2020,406.75,413.00,406.00,413.00
11/25/2009,300,415.25,417.50,414.75,415.50
11/25/2009,400,415.50,417.50,415.25,416.00
11/25/2009,500,415.50,417.25,414.50,417.00
11/25/2009,600,416.25,417.25,413.75,415.50
11/25/2009,700,414.25,416.00,413.75,415.50
11/25/2009,800,415.75,417.00,415.25,417.00
11/25/2009,900,417.00,419.00,416.75,417.50
11/25/2009,1000,418.25,421.00,418.25,418.75
11/25/2009,1100,419.00,421.00,418.00,421.00
11/25/2009,1200,421.00,421.50,419.25,420.00
11/25/2009,1300,420.00,420.50,418.50,420.25
11/25/2009,1400,420.25,421.00,420.00,420.75
11/25/2009,1500,420.50,421.00,420.25,420.50
11/25/2009,1700,417.50,419.75,400.00,402.50
11/25/2009,1800,402.50,414.00,400.00,412.25
11/25/2009,1900,412.25,421.50,411.25,413.50
11/25/2009,2000,413.75,419.75,412.50,419.25
11/25/2009,2020,419.50,420.75,413.50,413.75
11/27/2009,300,404.50,406.00,402.00,404.50
11/27/2009,400,404.50,406.00,404.00,404.50
11/27/2009,500,405.00,406.75,402.00,403.00
11/27/2009,600,402.50,404.00,401.00,402.50
11/27/2009,700,402.50,402.50,397.00,398.00
11/27/2009,800,398.25,399.00,391.00,396.00
11/27/2009,900,395.75,395.75,387.00,389.00
11/27/2009,1000,389.00,392.25,388.00,391.00
11/27/2009,1100,391.00,396.00,390.75,396.00
11/27/2009,1200,396.00,399.50,395.75,399.00
11/27/2009,1300,398.50,400.75,397.50,398.75
11/27/2009,1400,398.50,399.50,393.75,395.50
11/27/2009,1500,395.75,399.00,395.50,398.75
11/27/2009,1700,402.00,410.50,401.00,408.00
11/27/2009,1800,408.25,419.75,408.00,415.75
11/27/2009,1900,416.00,422.75,414.25,418.25
11/30/2009,300,426.00,430.50,425.75,428.25
11/30/2009,400,428.50,431.00,428.00,429.75
11/30/2009,500,429.50,431.75,429.50,431.50
11/30/2009,600,431.50,432.00,430.50,431.75
11/30/2009,700,431.75,431.75,427.75,428.25
11/30/2009,800,428.75,432.00,427.25,429.00
11/30/2009,900,429.00,432.00,429.00,431.00
11/30/2009,1000,431.00,431.50,428.00,430.00
11/30/2009,1100,429.00,430.75,429.00,430.25
11/30/2009,1200,430.25,430.25,426.75,429.25
11/30/2009,1300,429.75,429.75,424.25,426.50
11/30/2009,1400,426.50,428.00,425.25,426.50
11/30/2009,1500,427.00,427.25,424.75,425.50
11/30/2009,1700,423.25,429.50,417.50,422.25
11/30/2009,1800,422.00,424.25,416.50,423.00
11/30/2009,1900,423.00,425.75,422.00,422.75
11/30/2009,2000,423.00,435.25,422.50,435.00
11/30/2009,2020,435.00,435.25,423.00,424.00
12/01/2009,300,423.00,427.25,423.00,426.50
12/01/2009,400,426.50,426.50,424.00,425.00
12/01/2009,500,424.50,424.50,421.75,421.75
12/01/2009,600,422.50,423.75,422.00,422.00
12/01/2009,700,422.00,424.25,418.50,422.75
12/01/2009,800,422.75,426.25,422.25,425.50
12/01/2009,900,425.75,428.00,425.75,426.50
12/01/2009,1000,427.00,432.00,427.00,432.00
12/01/2009,1100,431.25,432.50,429.00,432.00
12/01/2009,1200,432.25,433.00,430.50,430.75
12/01/2009,1300,431.50,435.00,431.50,434.50
12/01/2009,1400,434.75,440.00,434.50,437.25
12/01/2009,1500,437.00,437.50,435.50,436.00
12/01/2009,1700,435.25,441.50,432.00,439.50
12/01/2009,1800,439.50,444.50,438.50,439.75
12/01/2009,1900,439.75,441.00,432.25,434.00
12/01/2009,2000,434.00,440.50,433.50,434.25
12/01/2009,2020,434.50,436.00,422.50,424.25
12/02/2009,300,423.00,424.25,420.50,423.25
12/02/2009,400,423.00,427.25,423.00,425.50
12/02/2009,500,425.50,428.00,425.25,428.00
12/02/2009,600,426.75,427.75,426.50,427.25
12/02/2009,700,427.75,430.50,427.25,430.50
12/02/2009,800,430.25,430.50,428.50,429.00
12/02/2009,900,428.75,429.00,423.25,428.75
12/02/2009,1000,428.25,429.75,424.50,424.75
12/02/2009,1100,425.00,425.75,422.75,425.50
12/02/2009,1200,425.50,426.00,423.25,424.25
12/02/2009,1300,424.50,424.50,421.50,422.75
12/02/2009,1400,422.25,423.50,420.75,421.75
12/02/2009,1500,421.50,422.00,421.00,421.00
12/02/2009,1700,421.50,427.75,417.25,419.00
12/02/2009,1800,418.75,419.50,410.00,411.00
12/02/2009,1900,410.75,412.75,402.50,408.00
12/02/2009,2000,408.00,409.00,399.75,401.25
12/02/2009,2020,401.00,403.25,398.25,400.00
12/03/2009,300,406.75,410.00,405.00,407.00
12/03/2009,400,406.25,408.00,405.50,406.50
12/03/2009,500,407.00,409.50,407.00,409.25
12/03/2009,600,409.25,409.50,408.50,408.50
12/03/2009,700,408.50,409.25,407.00,408.00
12/03/2009,800,407.25,407.25,405.25,406.75
12/03/2009,900,406.75,409.50,406.25,409.25
12/03/2009,1000,409.50,410.00,409.25,409.25
12/03/2009,1100,409.25,410.00,408.75,410.00
12/03/2009,1200,409.75,411.00,408.75,408.75
12/03/2009,1300,409.00,411.50,408.25,409.25
12/03/2009,1400,409.75,410.00,408.25,409.00
12/03/2009,1500,409.50,410.25,409.00,409.25
12/03/2009,1700,405.25,407.00,399.25,405.50
12/03/2009,1800,405.25,407.00,402.00,403.25
12/03/2009,1900,403.00,408.75,401.50,408.50
12/03/2009,2000,408.50,416.75,407.00,415.00
12/03/2009,2020,415.50,415.75,411.25,414.50
12/04/2009,300,405.75,411.75,405.50,411.50
12/04/2009,400,411.25,411.50,409.00,410.00
12/04/2009,500,410.25,412.50,409.00,409.25
12/04/2009,600,409.50,409.50,407.00,407.75
12/04/2009,700,407.75,411.75,407.75,411.75
12/04/2009,800,412.00,415.50,412.00,415.00
12/04/2009,900,415.75,419.75,415.50,418.00
12/04/2009,1000,418.00,419.50,417.00,417.50
12/04/2009,1100,418.00,418.25,416.75,418.25
12/04/2009,1200,418.25,418.25,414.50,415.75
12/04/2009,1300,415.50,417.25,415.50,416.00
12/04/2009,1400,416.00,417.50,416.00,416.00
12/04/2009,1500,416.00,416.75,415.25,415.50
12/04/2009,1700,415.50,417.25,403.50,403.75
12/04/2009,1800,404.00,407.50,397.00,404.75
12/04/2009,1900,404.50,406.00,402.75,405.00
12/04/2009,2000,405.00,412.75,405.00,411.25
12/04/2009,2020,411.50,411.75,408.00,411.25
12/07/2009,300,410.00,420.00,409.75,418.75
12/07/2009,400,418.75,426.75,418.75,426.50
12/07/2009,500,426.00,426.75,421.75,421.75
12/07/2009,600,421.50,424.00,421.50,423.50
12/07/2009,700,423.50,427.50,422.25,424.75
12/07/2009,800,424.75,427.00,423.75,426.00
12/07/2009,900,426.00,426.50,425.00,426.00
12/07/2009,1000,426.00,426.00,418.25,418.25
12/07/2009,1100,418.25,418.25,413.25,417.00
12/07/2009,1200,417.00,419.00,416.25,418.75
12/07/2009,1300,418.50,420.00,417.00,417.50
12/07/2009,1400,417.75,418.00,413.25,413.25
12/07/2009,1500,413.75,415.75,413.25,415.75
12/07/2009,1700,415.00,427.25,413.25,422.50
12/07/2009,1800,422.50,424.00,419.25,421.25
12/07/2009,1900,421.25,425.75,418.75,423.75
12/07/2009,2000,423.50,426.50,419.50,421.50
12/07/2009,2020,421.75,421.75,416.00,420.75
12/08/2009,300,427.50,427.75,424.50,426.00
12/08/2009,400,426.50,427.00,425.00,426.00
12/08/2009,500,426.00,427.00,425.25,426.50
12/08/2009,600,426.25,426.50,425.75,425.75
12/08/2009,700,425.50,426.75,425.25,426.50
12/08/2009,800,426.50,429.00,426.50,427.75
12/08/2009,900,427.50,427.50,426.00,426.00
12/08/2009,1000,426.00,428.00,425.75,426.25
12/08/2009,1100,426.25,429.00,426.00,428.25
12/08/2009,1200,428.50,429.25,428.25,429.25
12/08/2009,1300,429.25,429.75,426.50,426.75
12/08/2009,1400,426.75,427.75,423.00,425.00
12/08/2009,1500,425.00,425.75,424.50,425.50
12/08/2009,1700,420.25,422.50,410.00,411.25
12/08/2009,1800,411.00,414.75,409.00,412.25
12/08/2009,1900,412.25,416.00,412.00,414.00
12/08/2009,2000,414.00,415.50,408.50,410.75
12/08/2009,2020,411.00,413.25,408.50,409.50
12/09/2009,300,409.25,409.75,403.00,404.50
12/09/2009,400,404.50,409.50,404.25,409.00
12/09/2009,500,409.25,409.25,404.25,404.25
12/09/2009,600,404.75,406.00,403.00,404.75
12/09/2009,700,404.25,405.75,403.50,403.50
12/09/2009,800,404.75,405.00,401.25,401.25
12/09/2009,900,401.50,404.25,401.25,404.25
12/09/2009,1000,404.25,407.00,404.00,405.75
12/09/2009,1100,406.25,407.25,406.00,407.25
12/09/2009,1200,407.00,408.25,406.00,408.25
12/09/2009,1300,408.50,410.00,407.50,409.25
12/09/2009,1400,409.25,410.50,408.75,409.25
12/09/2009,1500,409.00,410.00,408.50,408.50
12/09/2009,1700,409.75,416.00,407.25,414.50
12/09/2009,1800,414.50,417.50,408.75,409.50
12/09/2009,1900,409.50,409.50,388.25,391.25
12/09/2009,2000,391.25,394.25,387.50,388.00
12/09/2009,2020,388.50,395.00,388.25,394.00
12/10/2009,300,393.50,398.75,393.50,397.50
12/10/2009,400,397.00,398.75,392.75,392.75
12/10/2009,500,392.50,392.75,389.50,390.00
12/10/2009,600,390.25,390.75,389.00,389.50
12/10/2009,700,389.50,389.75,385.00,387.25
12/10/2009,800,387.50,391.50,387.25,391.50
12/10/2009,900,391.50,393.00,391.00,392.00
12/10/2009,1000,392.00,398.00,392.00,397.50
12/10/2009,1100,397.75,398.00,395.50,396.50
12/10/2009,1200,396.50,399.00,396.25,398.25
12/10/2009,1300,398.50,399.50,396.50,397.50
12/10/2009,1400,397.50,398.25,395.25,396.00
12/10/2009,1500,396.00,397.50,395.25,397.25
12/10/2009,1700,395.25,398.50,391.25,396.50
12/10/2009,1800,396.75,397.50,388.25,391.50
12/10/2009,1900,391.50,398.00,391.50,394.50
12/10/2009,2000,394.75,395.00,385.00,387.50
12/10/2009,2020,387.75,395.75,386.25,395.50
12/11/2009,300,397.25,402.75,396.00,402.00
12/11/2009,400,402.25,402.75,399.75,401.50
12/11/2009,500,400.25,401.50,400.00,400.25
12/11/2009,600,400.25,400.50,399.25,400.00
12/11/2009,700,400.50,401.50,397.75,399.75
12/11/2009,800,399.50,401.25,398.75,401.25
12/11/2009,900,400.50,400.75,400.00,400.50
12/11/2009,1000,400.75,402.75,400.50,402.50
12/11/2009,1100,402.50,402.75,402.00,402.75
12/11/2009,1200,402.75,403.50,401.75,403.00
12/11/2009,1300,402.75,404.00,399.25,399.75
12/11/2009,1400,400.00,405.00,400.00,402.75
12/11/2009,1500,403.25,404.00,402.75,403.50
12/11/2009,1700,398.50,398.50,387.00,390.00
12/11/2009,1800,389.75,390.75,386.00,389.50
12/11/2009,1900,389.50,399.50,389.50,398.25
12/11/2009,2000,398.25,403.00,394.00,401.75
12/11/2009,2020,401.75,407.25,399.00,400.25
12/14/2009,300,403.25,404.00,389.50,391.75
12/14/2009,400,391.00,393.00,389.50,391.50
12/14/2009,500,391.50,391.50,389.75,390.25
12/14/2009,600,391.00,394.50,390.75,394.00
12/14/2009,700,393.75,396.00,393.50,396.00
12/14/2009,800,396.00,403.25,396.00,399.00
12/14/2009,900,399.25,399.25,397.75,398.25
12/14/2009,1000,398.50,398.50,396.00,396.25
12/14/2009,1100,395.75,399.00,395.75,397.50
12/14/2009,1200,397.50,400.00,397.50,399.00
12/14/2009,1300,399.00,399.50,398.25,398.25
12/14/2009,1400,398.00,398.50,396.50,397.50
12/14/2009,1500,397.25,398.50,397.00,398.00
12/14/2009,1700,398.00,413.75,397.25,413.50
12/14/2009,1800,413.50,425.00,412.25,418.75
12/14/2009,1900,419.00,424.00,417.75,419.50
12/14/2009,2000,419.50,423.25,416.50,417.75
12/14/2009,2020,418.00,424.00,416.75,423.75
12/15/2009,300,422.50,422.50,418.00,418.50
12/15/2009,400,419.00,419.00,416.25,416.75
12/15/2009,500,416.50,418.75,415.50,417.00
12/15/2009,600,416.75,419.00,416.50,418.75
12/15/2009,700,418.00,418.00,416.50,418.00
12/15/2009,800,418.75,419.50,417.50,419.00
12/15/2009,900,417.75,418.75,417.50,418.25
12/15/2009,1000,418.25,418.25,415.50,416.75
12/15/2009,1100,416.50,419.75,416.50,418.25
12/15/2009,1200,418.00,418.75,418.00,418.75
12/15/2009,1300,418.75,419.50,418.00,418.75
12/15/2009,1400,418.75,419.25,417.25,417.75
12/15/2009,1500,417.75,418.75,417.50,418.25
12/15/2009,1700,419.75,425.00,417.00,419.00
12/15/2009,1800,419.00,434.25,419.00,429.50
12/15/2009,1900,429.75,434.50,428.00,428.25
12/15/2009,2000,428.00,431.00,424.50,426.50
12/15/2009,2020,426.75,427.75,420.25,420.75
12/16/2009,300,419.25,422.25,418.50,421.00
12/16/2009,400,421.00,424.00,421.00,423.00
12/16/2009,500,423.00,423.25,418.50,419.00
12/16/2009,600,419.00,420.00,418.25,419.75
12/16/2009,700,419.75,424.00,418.25,424.00
12/16/2009,800,422.75,425.25,422.75,424.00
12/16/2009,900,423.75,424.50,423.75,424.00
12/16/2009,1000,424.00,425.75,424.00,425.25
12/16/2009,1100,425.75,426.75,424.75,426.75
12/16/2009,1200,426.75,428.25,425.75,428.00
12/16/2009,1300,428.00,428.00,425.00,426.25
12/16/2009,1400,426.50,428.00,426.00,426.50
12/16/2009,1500,426.75,426.75,425.00,425.75
12/16/2009,1700,427.25,435.75,424.00,428.50
12/16/2009,1800,428.50,432.00,422.75,425.25
12/16/2009,1900,425.00,425.75,420.00,421.25
12/16/2009,2000,421.25,425.75,417.50,418.50
12/16/2009,2020,418.50,427.25,418.00,426.25
12/17/2009,300,427.25,429.25,424.75,427.50
12/17/2009,400,427.50,427.50,423.25,423.25
12/17/2009,500,423.00,423.00,420.50,420.75
12/17/2009,600,420.50,421.25,419.25,421.00
12/17/2009,700,421.00,422.50,419.50,420.00
12/17/2009,800,420.00,423.25,419.50,423.00
12/17/2009,900,423.25,424.50,421.50,421.50
12/17/2009,1000,421.75,423.50,420.75,423.00
12/17/2009,1100,423.50,424.50,423.00,423.25
12/17/2009,1200,423.25,423.50,419.25,419.75
12/17/2009,1300,419.50,420.75,418.50,419.25
12/17/2009,1400,419.75,420.50,418.25,419.00
12/17/2009,1500,419.00,419.00,418.25,418.50
12/17/2009,1700,416.50,417.50,399.00,399.25
12/17/2009,1800,399.50,400.50,391.75,391.75
12/17/2009,1900,392.00,396.00,389.75,393.00
12/17/2009,2000,393.25,394.00,381.50,387.50
12/17/2009,2020,387.75,391.25,385.25,387.00
12/18/2009,300,390.00,394.00,389.50,393.75
12/18/2009,400,393.75,396.00,392.50,396.00
12/18/2009,500,395.00,396.00,394.00,394.50
12/18/2009,600,394.50,396.25,394.50,396.00
12/18/2009,700,396.00,396.00,395.00,395.25
12/18/2009,800,395.00,396.00,394.25,394.25
12/18/2009,900,394.25,395.25,392.00,393.25
12/18/2009,1000,394.00,395.50,393.50,393.50
12/18/2009,1100,394.25,397.75,393.50,397.75
12/18/2009,1200,397.75,398.00,396.00,397.50
12/18/2009,1300,397.50,398.50,396.25,396.25
12/18/2009,1400,396.00,396.50,392.25,393.25
12/18/2009,1500,393.00,394.00,392.00,392.25
12/18/2009,1700,390.25,397.00,377.25,379.75
12/18/2009,1800,379.75,383.25,374.25,379.75
12/18/2009,1900,379.75,388.00,378.75,383.50
12/18/2009,2000,383.50,384.75,377.25,378.00
12/18/2009,2020,378.00,381.75,377.00,377.75
12/21/2009,300,380.25,384.00,380.00,383.00
12/21/2009,400,383.00,384.00,381.00,382.00
12/21/2009,500,382.50,382.50,380.50,380.50
12/21/2009,600,381.25,381.25,380.25,380.75
12/21/2009,700,380.50,383.75,379.50,383.50
12/21/2009,800,383.50,384.50,382.50,384.25
12/21/2009,900,384.25,384.25,382.50,382.50
12/21/2009,1000,382.50,383.50,381.75,381.75
12/21/2009,1100,381.75,382.75,381.50,381.50
12/21/2009,1200,382.25,383.00,382.25,382.50
12/21/2009,1300,382.50,383.50,382.00,382.00
12/21/2009,1400,382.00,383.75,382.00,382.75
12/21/2009,1500,383.00,383.25,382.50,383.00
12/21/2009,1700,380.50,386.00,379.25,382.75
12/21/2009,1800,383.00,383.75,375.75,377.50
12/21/2009,1900,377.50,380.75,377.00,377.25
12/21/2009,2000,377.00,377.50,373.00,374.00
12/21/2009,2020,374.00,374.00,365.75,366.75
12/22/2009,300,369.25,373.25,369.00,372.75
12/22/2009,400,373.00,375.50,372.75,375.00
12/22/2009,500,374.75,376.00,374.00,374.25
12/22/2009,600,374.00,374.50,373.50,374.00
12/22/2009,700,373.75,374.00,373.25,374.00
12/22/2009,800,374.50,375.75,372.00,372.00
12/22/2009,900,371.25,372.50,370.75,371.00
12/22/2009,1000,371.00,371.50,370.75,371.25
12/22/2009,1100,371.00,373.00,370.75,373.00
12/22/2009,1200,371.75,372.50,371.75,372.25
12/22/2009,1300,372.25,374.50,371.50,371.50
12/22/2009,1400,371.50,372.00,369.50,369.75
12/22/2009,1500,370.00,370.00,369.00,369.50
12/22/2009,1700,369.00,372.75,352.50,353.50
12/22/2009,1800,353.75,360.50,350.50,358.00
12/22/2009,1900,357.75,362.00,356.00,360.50
12/22/2009,2000,360.75,360.75,352.25,355.75
12/22/2009,2020,356.00,357.50,354.50,355.75
12/23/2009,300,361.50,363.25,361.50,363.00
12/23/2009,400,363.00,363.00,358.50,358.50
12/23/2009,500,358.00,359.00,356.00,357.75
12/23/2009,600,357.75,357.75,356.00,356.25
12/23/2009,700,356.25,357.75,356.00,357.50
12/23/2009,800,357.75,362.00,357.75,361.75
12/23/2009,900,361.00,361.75,359.75,360.00
12/23/2009,1000,359.50,360.00,359.50,360.00
12/23/2009,1100,361.00,361.00,360.00,360.75
12/23/2009,1200,360.50,361.25,360.50,360.50
12/23/2009,1300,361.00,362.50,361.00,361.00
12/23/2009,1400,360.75,361.00,360.25,360.50
12/23/2009,1500,361.00,362.50,360.75,361.75
12/23/2009,1700,360.75,366.00,359.50,363.00
12/23/2009,1800,363.00,364.75,362.00,363.50
12/23/2009,1900,363.50,366.25,362.50,364.50
12/23/2009,2000,364.50,365.75,363.00,363.50
12/23/2009,2020,363.75,367.75,363.75,365.25
12/24/2009,300,367.50,370.25,366.25,369.00
12/24/2009,400,369.75,371.00,369.75,370.00
12/24/2009,500,370.50,371.75,369.50,370.25
12/24/2009,600,370.50,372.00,370.25,371.75
12/24/2009,700,372.00,373.00,371.75,371.75
12/24/2009,800,372.00,374.50,372.00,374.50
12/24/2009,900,374.50,375.00,373.00,373.00
12/24/2009,1000,374.25,374.25,371.00,371.00
12/24/2009,1100,371.00,373.50,369.00,370.75
12/24/2009,1200,371.25,374.50,370.50,373.75
12/24/2009,1300,372.75,372.75,371.00,371.00
12/24/2009,1400,370.75,371.50,369.25,370.00
12/24/2009,1500,369.50,369.50,366.25,367.00
12/24/2009,1700,371.50,374.25,365.75,365.75
12/24/2009,1800,365.75,368.00,363.00,366.75
12/24/2009,1900,366.75,367.50,364.50,366.50
12/24/2009,2000,366.75,367.25,366.75,367.25
12/28/2009,300,368.75,379.75,368.50,376.00
12/28/2009,400,376.00,377.00,375.00,376.00
12/28/2009,500,376.75,378.50,376.00,378.25
12/28/2009,600,378.25,378.50,377.00,377.00
12/28/2009,700,376.50,377.00,375.50,377.00
12/28/2009,800,377.25,378.50,377.25,378.25
12/28/2009,900,378.50,379.00,375.75,375.75
12/28/2009,1000,376.50,377.25,376.00,377.00
12/28/2009,1100,377.00,378.25,376.75,376.75
12/28/2009,1200,377.50,377.75,377.00,377.25
12/28/2009,1300,377.25,377.50,375.50,377.00
12/28/2009,1400,377.50,379.25,376.75,379.25
12/28/2009,1500,378.50,378.50,377.75,377.75
12/28/2009,1700,377.00,384.50,376.25,379.00
12/28/2009,1800,379.25,382.50,377.50,379.00
12/28/2009,1900,379.25,381.25,378.50,380.00
12/28/2009,2000,380.25,384.00,379.50,384.00
12/28/2009,2020,383.75,400.00,383.75,397.25
12/29/2009,300,394.00,394.25,391.00,392.00
12/29/2009,400,392.00,393.00,390.50,390.50
12/29/2009,500,391.75,391.75,390.25,390.50
12/29/2009,600,391.25,392.00,390.75,392.00
12/29/2009,700,391.50,391.75,391.50,391.75
12/29/2009,800,391.50,391.50,390.50,391.00
12/29/2009,900,390.75,392.00,390.25,392.00
12/29/2009,1000,391.50,391.75,391.00,391.75
12/29/2009,1100,391.00,392.00,391.00,391.00
12/29/2009,1200,390.25,390.50,386.25,388.75
12/29/2009,1300,389.00,389.25,388.00,389.25
12/29/2009,1400,389.50,391.50,389.25,390.00
12/29/2009,1500,390.00,390.00,388.50,388.50
12/29/2009,1700,390.75,396.75,389.25,392.50
12/29/2009,1800,392.75,396.75,389.50,395.25
12/29/2009,1900,395.50,405.00,395.25,402.50
12/29/2009,2000,403.00,406.00,401.75,402.00
12/29/2009,2020,402.00,405.25,400.50,402.00
12/30/2009,300,400.00,400.00,394.50,396.75
12/30/2009,400,397.00,397.50,397.00,397.00
12/30/2009,500,397.00,397.50,396.25,397.50
12/30/2009,600,397.50,397.50,396.50,396.50
12/30/2009,700,397.75,397.75,396.00,396.00
12/30/2009,800,396.00,397.50,395.00,397.50
12/30/2009,900,398.00,398.00,397.50,397.50
12/30/2009,1000,395.75,396.00,394.50,395.75
12/30/2009,1100,395.50,397.00,395.25,397.00
12/30/2009,1200,394.75,397.00,394.50,396.25
12/30/2009,1300,396.25,398.00,396.25,398.00
12/30/2009,1400,398.75,398.75,397.00,397.50
12/30/2009,1500,397.50,397.50,396.00,396.25
12/30/2009,1700,397.00,403.25,392.75,397.50
12/30/2009,1800,397.50,405.50,396.50,403.50
12/30/2009,1900,403.50,409.75,401.50,404.00
12/30/2009,2000,403.75,406.25,400.00,405.50
12/30/2009,2020,406.00,407.00,401.00,401.50
12/31/2009,300,403.50,405.00,402.50,404.75
12/31/2009,400,403.75,403.75,401.75,403.25
12/31/2009,500,403.25,405.00,402.50,404.75
12/31/2009,600,404.25,405.00,403.25,405.00
12/31/2009,700,404.75,406.25,404.25,406.25
12/31/2009,800,406.25,408.25,405.50,407.25
12/31/2009,900,407.50,408.75,407.50,408.00
12/31/2009,1000,408.25,408.75,406.75,408.00
12/31/2009,1100,407.75,409.75,407.75,408.75
12/31/2009,1200,408.75,410.50,408.75,409.00
12/31/2009,1300,408.75,410.25,408.50,409.25
12/31/2009,1400,409.75,410.25,408.50,409.50
12/31/2009,1500,409.25,410.25,408.25,410.25
12/31/2009,1700,408.25,415.25,406.25,412.50
12/31/2009,1800,412.50,417.25,411.25,415.50
12/31/2009,1900,415.25,417.75,414.50,415.50
12/31/2009,2000,415.50,419.25,409.50,411.50
12/31/2009,2020,411.50,412.75,405.75,406.25
01/04/2010,300,419.50,419.50,414.00,414.50
01/04/2010,400,414.50,417.50,413.75,417.00
01/04/2010,500,417.00,417.25,414.75,416.75
01/04/2010,600,416.75,417.75,416.25,417.25
01/04/2010,700,416.50,418.25,415.75,417.75
01/04/2010,800,418.25,418.50,416.75,416.75
01/04/2010,900,417.75,417.75,415.75,417.50
01/04/2010,1000,417.50,419.00,417.50,419.00
01/04/2010,1100,419.00,421.50,417.75,421.50
01/04/2010,1200,421.75,422.75,418.75,422.25
01/04/2010,1300,422.50,422.75,420.50,422.00
01/04/2010,1400,422.50,422.50,420.75,421.25
01/04/2010,1500,422.00,422.00,419.75,420.25
01/04/2010,1700,424.25,432.50,419.75,423.25
01/04/2010,1800,423.75,424.75,411.00,413.75
01/04/2010,1900,414.00,416.25,408.00,412.50
01/04/2010,2000,412.50,416.50,407.75,408.75
01/04/2010,2020,408.50,416.25,407.75,415.50
01/05/2010,300,414.75,417.75,414.75,416.50
01/05/2010,400,416.50,418.50,416.25,417.25
01/05/2010,500,417.75,419.25,416.50,417.75
01/05/2010,600,417.75,418.75,417.00,417.50
01/05/2010,700,417.00,418.50,415.75,418.00
01/05/2010,800,417.75,417.75,416.25,416.75
01/05/2010,900,416.75,418.25,415.75,418.00
01/05/2010,1000,417.75,418.00,415.00,416.00
01/05/2010,1100,416.25,418.25,415.50,417.50
01/05/2010,1200,417.50,420.75,417.50,419.25
01/05/2010,1300,419.00,420.50,419.00,420.00
01/05/2010,1400,420.00,420.50,418.75,418.75
01/05/2010,1500,418.75,420.25,418.75,420.25
01/05/2010,1700,417.00,422.25,408.25,412.25
01/05/2010,1800,412.50,414.25,410.00,412.75
01/05/2010,1900,413.00,417.50,413.00,416.25
01/05/2010,2000,416.00,417.25,410.50,416.75
01/05/2010,2020,416.75,419.50,414.75,417.75
01/06/2010,300,418.00,419.50,417.50,419.25
01/06/2010,400,419.25,423.50,419.00,423.25
01/06/2010,500,423.25,423.50,421.50,422.50
01/06/2010,600,422.50,423.75,422.00,423.75
01/06/2010,700,423.25,424.75,422.75,424.50
01/06/2010,800,424.00,426.00,421.75,422.00
01/06/2010,900,422.00,422.50,420.25,421.50
01/06/2010,1000,421.75,422.75,421.25,422.50
01/06/2010,1100,422.00,422.25,420.50,421.00
01/06/2010,1200,421.00,421.75,421.00,421.25
01/06/2010,1300,421.25,423.00,421.00,421.50
01/06/2010,1400,421.25,421.25,418.25,418.75
01/06/2010,1500,418.75,418.75,417.25,418.00
01/06/2010,1700,418.75,420.50,408.75,411.50
01/06/2010,1800,411.50,417.00,409.75,414.75
01/06/2010,1900,415.00,417.00,414.25,416.00
01/06/2010,2000,416.25,416.50,410.75,414.50
01/06/2010,2020,414.50,417.50,414.25,415.50
01/07/2010,300,417.25,420.75,416.75,419.50
01/07/2010,400,418.75,418.75,398.75,400.75
01/07/2010,500,400.75,403.00,399.50,403.00
01/07/2010,600,402.75,403.00,401.25,402.00
01/07/2010,700,402.50,403.00,391.25,392.25
01/07/2010,800,392.25,395.50,392.25,395.50
01/07/2010,900,395.50,399.75,394.75,399.75
01/07/2010,1000,399.50,400.00,395.75,396.00
01/07/2010,1100,396.00,397.50,395.50,396.25
01/07/2010,1200,396.25,402.00,396.25,400.75
01/07/2010,1300,400.75,404.25,400.50,401.25
01/07/2010,1400,401.25,402.25,397.25,397.25
01/07/2010,1500,397.25,399.00,396.75,398.00
01/07/2010,1700,396.00,404.75,394.25,402.25
01/07/2010,1800,402.25,407.00,394.50,395.25
01/07/2010,1900,394.75,395.75,385.00,388.50
01/07/2010,2000,388.50,389.75,386.00,388.75
01/07/2010,2020,388.75,390.00,382.25,383.25
01/08/2010,300,384.75,386.75,384.00,386.00
01/08/2010,400,386.00,386.25,374.25,377.25
01/08/2010,500,377.00,377.50,374.00,375.25
01/08/2010,600,375.25,377.25,375.25,376.50
01/08/2010,700,376.50,378.25,375.75,377.75
01/08/2010,800,377.75,380.75,377.50,379.25
01/08/2010,900,379.25,381.50,378.00,379.00
01/08/2010,1000,379.00,380.50,377.50,380.00
01/08/2010,1100,380.00,381.00,379.50,380.00
01/08/2010,1200,380.25,380.75,378.00,379.50
01/08/2010,1300,379.50,379.75,379.00,379.25
01/08/2010,1400,379.25,379.50,377.50,378.50
01/08/2010,1500,378.50,379.00,376.25,376.25
01/08/2010,1700,379.25,379.75,371.00,377.50
01/08/2010,1800,377.75,380.75,374.00,377.50
01/08/2010,1900,377.50,378.00,373.25,373.25
01/08/2010,2000,373.25,376.25,372.25,373.25
01/08/2010,2020,373.25,381.00,372.75,377.25
01/11/2010,300,386.25,388.25,384.50,386.75
01/11/2010,400,386.75,388.75,386.50,388.25
01/11/2010,500,388.25,390.50,387.75,388.75
01/11/2010,600,389.00,389.00,387.00,388.00
01/11/2010,700,387.25,387.50,385.75,386.50
01/11/2010,800,386.75,386.75,385.50,385.50
01/11/2010,900,385.50,386.50,385.25,385.25
01/11/2010,1000,385.75,385.75,384.00,384.50
01/11/2010,1100,384.50,384.50,382.00,382.25
01/11/2010,1200,382.50,382.75,381.00,382.25
01/11/2010,1300,382.50,383.75,382.25,383.75
01/11/2010,1400,383.75,383.75,381.75,381.75
01/11/2010,1500,382.00,382.00,380.50,381.25
01/11/2010,1700,381.25,382.50,373.25,375.75
01/11/2010,1800,376.00,377.00,371.75,374.00
01/11/2010,1900,374.00,375.75,373.00,373.25
01/11/2010,2000,373.25,373.50,366.50,370.75
01/11/2010,2020,370.75,371.75,363.50,367.00
01/12/2010,300,367.00,368.75,365.75,366.50
01/12/2010,400,366.25,366.50,364.25,366.00
01/12/2010,500,366.00,368.50,366.00,367.00
01/12/2010,600,367.25,367.75,367.00,367.50
01/12/2010,700,367.50,370.25,367.50,369.75
01/12/2010,800,369.50,371.25,369.00,369.00
01/12/2010,900,369.00,370.00,368.25,369.50
01/12/2010,1000,369.00,369.75,367.25,368.75
01/12/2010,1100,368.25,368.25,366.50,367.00
01/12/2010,1200,367.00,367.75,367.00,367.00
01/12/2010,1300,367.00,367.00,362.75,362.75
01/12/2010,1400,362.75,363.25,358.00,359.25
01/12/2010,1500,359.25,359.25,357.75,358.25
01/12/2010,1700,346.25,346.75,326.75,341.25
01/12/2010,1800,341.25,342.75,334.00,334.25
01/12/2010,1900,334.25,334.75,329.75,330.25
01/12/2010,2000,330.25,335.75,328.00,331.75
01/12/2010,2020,331.75,336.25,327.25,335.75
01/13/2010,300,333.00,335.00,329.75,335.00
01/13/2010,400,334.75,335.25,332.00,333.25
01/13/2010,500,333.25,333.75,332.25,333.75
01/13/2010,600,333.25,334.75,333.00,334.00
01/13/2010,700,333.25,333.25,331.75,331.75
01/13/2010,800,332.25,333.25,332.00,332.75
01/13/2010,900,332.75,332.75,330.50,330.50
01/13/2010,1000,331.00,333.75,330.00,332.75
01/13/2010,1100,332.75,334.75,330.00,331.50
01/13/2010,1200,331.75,333.00,330.75,330.75
01/13/2010,1300,330.75,331.00,329.75,330.75
01/13/2010,1400,330.75,332.25,330.75,331.00
01/13/2010,1500,331.50,335.25,330.25,333.50
01/13/2010,1700,330.50,336.75,329.25,335.00
01/13/2010,1800,335.25,340.50,334.00,339.75
01/13/2010,1900,340.00,345.00,338.25,340.75
01/13/2010,2000,341.00,343.00,339.00,342.00
01/13/2010,2020,341.75,351.50,341.75,351.00
01/14/2010,300,348.00,348.50,345.00,345.50
01/14/2010,400,345.75,348.25,345.25,345.25
01/14/2010,500,345.50,346.25,345.00,345.50
01/14/2010,600,345.50,346.50,345.50,345.75
01/14/2010,700,345.75,349.25,345.75,349.25
01/14/2010,800,348.50,348.50,345.50,345.75
01/14/2010,900,345.25,345.50,344.00,344.50
01/14/2010,1000,344.75,345.25,343.75,344.25
01/14/2010,1100,344.25,345.75,343.75,344.25
01/14/2010,1200,344.50,347.25,343.75,345.75
01/14/2010,1300,346.00,346.50,344.50,344.50
01/14/2010,1400,344.75,346.25,344.50,346.25
01/14/2010,1500,346.50,348.00,345.75,347.75
01/14/2010,1700,349.50,351.25,339.25,341.00
01/14/2010,1800,341.00,342.25,334.00,334.25
01/14/2010,1900,334.25,336.25,333.00,334.25
01/14/2010,2000,334.50,340.00,334.00,338.00
01/14/2010,2020,338.25,342.75,337.25,340.00
01/15/2010,300,338.25,342.75,338.25,341.25
01/15/2010,400,340.75,341.50,339.25,339.75
01/15/2010,500,339.75,341.50,339.25,341.50
01/15/2010,600,341.50,341.50,338.75,339.50
01/15/2010,700,339.75,340.00,338.75,338.75
01/15/2010,800,338.75,339.50,337.50,338.75
01/15/2010,900,338.75,340.75,338.75,339.75
01/15/2010,1000,339.75,339.75,337.75,338.75
01/15/2010,1100,338.75,338.75,336.75,338.25
01/15/2010,1200,337.75,337.75,334.75,336.00
01/15/2010,1300,336.25,345.50,336.25,344.25
01/15/2010,1400,344.25,344.50,341.75,344.25
01/15/2010,1500,344.25,346.50,341.75,342.50
01/15/2010,1700,337.75,343.75,335.75,341.75
01/15/2010,1800,341.75,342.75,332.00,333.50
01/15/2010,1900,333.50,337.25,332.00,334.00
01/15/2010,2000,334.25,335.75,329.75,330.00
01/15/2010,2020,330.00,334.50,329.50,331.50
01/19/2010,300,338.00,341.75,338.00,338.25
01/19/2010,400,338.00,338.75,335.50,335.50
01/19/2010,500,335.25,336.00,333.75,336.00
01/19/2010,600,336.00,336.25,335.00,335.25
01/19/2010,700,335.00,336.75,334.75,336.00
01/19/2010,800,336.00,337.75,335.75,336.50
01/19/2010,900,336.50,339.00,336.50,336.75
01/19/2010,1000,336.50,337.00,335.25,335.75
01/19/2010,1100,335.75,336.75,331.50,331.75
01/19/2010,1200,331.75,333.75,331.75,333.75
01/19/2010,1300,333.75,334.75,333.25,333.75
01/19/2010,1400,333.75,334.25,328.50,328.75
01/19/2010,1500,328.75,329.25,328.00,328.50
01/19/2010,1700,330.25,331.50,324.00,328.75
01/19/2010,1800,328.75,332.50,323.75,324.50
01/19/2010,1900,324.50,326.00,321.50,324.25
01/19/2010,2000,324.25,326.50,321.75,324.00
01/19/2010,2020,324.00,326.50,320.50,322.00
01/20/2010,300,326.50,328.75,321.50,322.25
01/20/2010,400,322.25,322.25,319.50,321.25
01/20/2010,500,321.50,322.00,320.00,320.75
01/20/2010,600,321.00,321.75,320.75,321.50
01/20/2010,700,321.50,322.75,319.75,320.50
01/20/2010,800,320.75,321.75,319.25,320.75
01/20/2010,900,320.25,320.25,318.75,319.50
01/20/2010,1000,319.25,322.25,317.50,322.00
01/20/2010,1100,322.00,325.25,321.75,324.25
01/20/2010,1200,324.25,324.25,323.00,323.50
01/20/2010,1300,323.75,323.75,320.00,321.75
01/20/2010,1400,321.50,321.50,316.00,317.00
01/20/2010,1500,317.25,317.25,314.00,314.25
01/20/2010,1700,312.25,312.75,303.00,304.00
01/20/2010,1800,304.00,305.50,301.25,302.50
01/20/2010,1900,302.50,303.25,298.50,302.75
01/20/2010,2000,302.50,307.50,301.75,306.00
01/20/2010,2020,306.00,308.50,304.25,304.75
01/21/2010,300,309.25,313.25,309.25,310.75
01/21/2010,400,311.00,311.75,307.25,307.25
01/21/2010,500,307.50,311.75,306.50,311.25
01/21/2010,600,311.50,311.75,311.00,311.25
01/21/2010,700,311.50,314.75,310.00,314.75
01/21/2010,800,314.75,316.00,312.75,314.75
01/21/2010,900,314.50,315.75,314.00,314.25
01/21/2010,1000,314.25,314.25,311.75,313.50
01/21/2010,1100,313.25,314.00,308.75,309.50
01/21/2010,1200,309.25,313.75,308.25,311.75
01/21/2010,1300,311.50,311.75,310.75,311.50
01/21/2010,1400,311.75,314.50,311.75,313.00
01/21/2010,1500,313.00,313.00,310.75,311.75
01/21/2010,1700,306.25,317.25,306.25,311.25
01/21/2010,1800,311.50,314.00,308.00,310.00
01/21/2010,1900,310.25,312.00,307.75,309.75
01/21/2010,2000,310.00,311.25,308.00,309.50
01/21/2010,2020,309.25,312.25,308.50,310.75
01/22/2010,300,310.75,311.00,308.25,309.50
01/22/2010,400,309.25,312.50,308.50,310.75
01/22/2010,500,310.75,311.25,307.75,308.50
01/22/2010,600,308.50,308.50,307.50,308.00
01/22/2010,700,308.00,309.50,303.75,304.00
01/22/2010,800,304.25,314.75,303.25,314.50
01/22/2010,900,314.50,314.75,313.50,313.75
01/22/2010,1000,313.50,314.25,312.25,312.25
01/22/2010,1100,312.75,312.75,308.75,311.25
01/22/2010,1200,311.50,312.00,311.25,311.25
01/22/2010,1300,311.50,312.75,310.25,310.50
01/22/2010,1400,310.50,313.50,310.50,312.00
01/22/2010,1500,311.75,311.75,309.00,310.00
01/22/2010,1700,310.25,313.75,305.25,310.50
01/22/2010,1800,310.50,311.50,308.25,309.75
01/22/2010,1900,309.75,312.75,309.50,310.25
01/22/2010,2000,310.25,310.75,308.25,308.25
01/22/2010,2020,308.25,309.75,304.75,307.50
01/25/2010,300,307.75,313.25,307.50,313.00
01/25/2010,400,313.00,313.75,311.75,311.75
01/25/2010,500,312.00,312.25,310.50,310.75
01/25/2010,600,310.25,311.00,309.25,309.75
01/25/2010,700,311.00,312.50,311.00,312.50
01/25/2010,800,312.50,313.25,311.25,311.75
01/25/2010,900,311.50,312.25,310.25,310.25
01/25/2010,1000,310.50,312.25,310.00,312.25
01/25/2010,1100,311.00,312.25,309.50,312.25
01/25/2010,1200,311.50,312.75,310.75,312.75
01/25/2010,1300,312.50,312.75,310.50,311.25
01/25/2010,1400,311.00,311.00,309.75,309.75
01/25/2010,1500,309.50,310.50,306.25,307.75
01/25/2010,1700,308.00,311.00,300.25,303.75
01/25/2010,1800,304.00,304.00,299.75,302.25
01/25/2010,1900,302.50,305.25,302.00,304.75
01/25/2010,2000,304.75,305.25,293.00,298.25
01/25/2010,2020,298.25,299.75,297.75,298.50
01/26/2010,300,301.50,302.00,299.25,299.25
01/26/2010,400,299.25,299.75,294.75,298.25
01/26/2010,500,298.25,298.25,295.25,295.75
01/26/2010,600,295.50,297.25,295.25,297.25
01/26/2010,700,297.25,299.50,296.75,297.75
01/26/2010,800,298.00,298.75,295.50,295.50
01/26/2010,900,295.25,295.50,293.75,295.00
01/26/2010,1000,294.75,296.00,294.00,294.25
01/26/2010,1100,294.25,295.75,293.75,294.25
01/26/2010,1200,294.00,294.50,293.75,294.00
01/26/2010,1300,294.00,294.25,293.00,293.00
01/26/2010,1400,293.00,293.50,291.00,292.25
01/26/2010,1500,292.50,292.75,291.75,291.75
01/26/2010,1700,291.25,304.75,290.25,302.50
01/26/2010,1800,302.50,307.25,300.25,302.25
01/26/2010,1900,302.00,303.75,298.00,299.75
01/26/2010,2000,299.75,301.75,298.50,301.75
01/26/2010,2020,301.75,306.75,301.25,305.50
01/27/2010,300,302.25,304.25,302.25,303.75
01/27/2010,400,303.75,304.25,300.50,301.25
01/27/2010,500,301.25,303.50,301.00,303.25
01/27/2010,600,303.00,303.00,301.75,302.25
01/27/2010,700,302.00,302.25,300.75,302.00
01/27/2010,800,302.00,303.25,301.25,303.00
01/27/2010,900,303.00,303.75,299.75,299.75
01/27/2010,1000,299.75,299.75,298.25,299.25
01/27/2010,1100,299.25,301.25,299.25,300.75
01/27/2010,1200,300.75,301.50,300.75,300.75
01/27/2010,1300,300.25,301.50,300.00,300.75
01/27/2010,1400,300.75,301.00,298.75,299.00
01/27/2010,1500,298.75,298.75,298.25,298.75
01/27/2010,1700,297.75,298.50,293.25,296.00
01/27/2010,1800,296.00,300.50,295.50,296.25
01/27/2010,1900,296.50,296.50,290.00,290.50
01/27/2010,2000,290.75,291.50,286.50,290.50
01/27/2010,2020,290.50,290.50,286.25,289.75
01/28/2010,300,288.75,290.50,287.75,289.00
01/28/2010,400,288.50,288.50,284.50,287.25
01/28/2010,500,287.50,290.50,286.75,289.75
01/28/2010,600,290.00,290.50,289.00,290.50
01/28/2010,700,290.50,292.25,289.00,289.25
01/28/2010,800,288.75,291.25,288.75,289.75
01/28/2010,900,290.00,291.25,289.50,291.00
01/28/2010,1000,291.25,295.25,291.25,294.00
01/28/2010,1100,294.00,295.00,292.50,292.75
01/28/2010,1200,293.00,293.00,290.75,291.00
01/28/2010,1300,290.75,290.75,289.25,289.50
01/28/2010,1400,289.25,290.25,288.75,289.00
01/28/2010,1500,289.00,289.25,288.75,288.75
01/28/2010,1700,288.75,290.50,283.75,285.00
01/28/2010,1800,285.00,285.75,281.25,283.00
01/28/2010,1900,283.25,283.50,278.75,282.25
01/28/2010,2000,282.25,290.00,281.75,288.50
01/28/2010,2020,288.25,293.75,288.00,290.50
01/29/2010,300,290.50,294.00,290.50,293.50
01/29/2010,400,293.25,294.50,293.25,294.25
01/29/2010,500,294.25,294.50,292.50,293.50
01/29/2010,600,293.75,294.00,291.75,291.75
01/29/2010,700,291.75,292.75,291.00,291.75
01/29/2010,800,291.75,291.75,287.75,287.75
01/29/2010,900,287.75,290.25,287.25,290.25
01/29/2010,1000,289.50,290.50,288.50,289.25
01/29/2010,1100,290.00,291.25,289.75,291.00
01/29/2010,1200,291.00,291.00,288.75,288.75
01/29/2010,1300,288.75,289.50,287.75,288.25
01/29/2010,1400,288.50,289.00,287.75,288.25
01/29/2010,1500,288.25,289.25,288.00,288.00
01/29/2010,1700,290.75,293.00,289.25,290.50
01/29/2010,1800,290.50,290.50,279.25,280.50
01/29/2010,1900,280.50,282.00,278.25,279.50
01/29/2010,2000,279.75,279.75,275.25,277.00
01/29/2010,2020,277.25,279.00,271.50,273.25
02/01/2010,300,274.00,277.25,270.25,270.50
02/01/2010,400,271.00,271.00,267.75,268.25
02/01/2010,500,268.25,269.75,266.00,269.50
02/01/2010,600,269.50,270.00,268.75,268.75
02/01/2010,700,268.50,269.00,267.25,268.25
02/01/2010,800,268.25,268.25,266.50,266.75
02/01/2010,900,266.25,269.00,266.25,267.75
02/01/2010,1000,267.50,268.75,267.50,267.75
02/01/2010,1100,268.25,270.00,267.75,269.75
02/01/2010,1200,270.00,272.25,269.75,272.25
02/01/2010,1300,272.00,273.00,272.00,272.50
02/01/2010,1400,272.25,273.75,271.25,271.50
02/01/2010,1500,271.50,272.75,270.75,270.75
02/01/2010,1700,273.75,282.50,272.75,278.00
02/01/2010,1800,278.00,279.00,274.75,275.00
02/01/2010,1900,275.00,276.00,270.00,272.00
02/01/2010,2000,272.00,275.50,271.50,274.25
02/01/2010,2020,274.25,274.50,267.25,268.75
02/02/2010,300,272.75,273.75,270.25,271.25
02/02/2010,400,271.75,272.75,269.25,269.25
02/02/2010,500,269.75,270.00,267.00,267.25
02/02/2010,600,267.50,268.75,267.25,268.00
02/02/2010,700,268.00,268.25,264.75,265.75
02/02/2010,800,265.75,266.00,263.00,263.50
02/02/2010,900,263.50,266.25,263.00,265.75
02/02/2010,1000,265.75,267.25,264.75,267.25
02/02/2010,1100,267.25,271.75,266.50,270.75
02/02/2010,1200,270.75,273.25,270.75,272.25
02/02/2010,1300,272.25,273.00,270.75,272.25
02/02/2010,1400,272.50,274.75,271.75,274.50
02/02/2010,1500,274.25,274.50,272.00,272.25
02/02/2010,1700,274.00,281.00,273.75,277.25
02/02/2010,1800,277.25,280.50,274.50,279.25
02/02/2010,1900,279.25,285.50,278.25,281.50
02/02/2010,2000,282.00,286.25,279.75,285.75
02/02/2010,2020,285.50,287.75,282.50,284.25
02/03/2010,300,285.25,285.25,279.75,280.75
02/03/2010,400,280.50,280.50,277.50,279.25
02/03/2010,500,279.25,281.50,279.00,279.50
02/03/2010,600,279.50,280.75,279.25,280.75
02/03/2010,700,280.00,281.50,279.75,281.00
02/03/2010,800,281.50,282.50,281.25,282.50
02/03/2010,900,282.50,289.50,281.75,288.50
02/03/2010,1000,287.75,289.00,287.25,287.75
02/03/2010,1100,287.75,291.75,287.50,290.50
02/03/2010,1200,290.00,290.75,289.00,289.00
02/03/2010,1300,288.25,289.25,287.50,289.00
02/03/2010,1400,289.00,289.25,285.50,286.25
02/03/2010,1500,286.00,286.00,283.75,284.25
02/03/2010,1700,281.75,282.75,275.50,278.50
02/03/2010,1800,278.75,281.50,270.25,271.00
02/03/2010,1900,271.25,272.25,269.00,270.25
02/03/2010,2000,270.50,273.00,267.50,269.25
02/03/2010,2020,269.25,270.50,265.75,268.25
02/04/2010,300,267.50,269.50,265.75,268.50
02/04/2010,400,268.50,270.25,268.25,270.25
02/04/2010,500,270.50,271.25,269.00,269.00
02/04/2010,600,269.50,271.25,269.00,270.75
02/04/2010,700,271.25,272.75,270.50,272.75
02/04/2010,800,272.25,272.75,270.25,270.75
02/04/2010,900,271.00,271.50,270.00,270.75
02/04/2010,1000,270.25,272.75,270.25,272.75
02/04/2010,1100,272.75,273.00,270.25,270.50
02/04/2010,1200,270.75,272.25,269.50,271.25
02/04/2010,1300,271.00,271.75,271.00,271.25
02/04/2010,1400,271.25,271.75,270.50,270.75
02/04/2010,1500,270.50,271.25,270.25,271.25
02/04/2010,1700,261.50,269.75,257.75,267.25
02/04/2010,1800,267.50,268.00,260.00,261.75
02/04/2010,1900,262.00,267.00,261.50,263.25
02/04/2010,2000,263.50,267.25,261.25,265.75
02/04/2010,2020,266.00,273.75,265.75,273.50
02/05/2010,300,269.75,273.25,267.75,272.00
02/05/2010,400,273.00,273.50,271.75,273.25
02/05/2010,500,273.25,273.75,272.50,273.25
02/05/2010,600,272.75,273.75,272.75,273.75
02/05/2010,700,273.25,275.25,272.75,272.75
02/05/2010,800,272.75,277.00,272.75,276.00
02/05/2010,900,276.75,277.00,274.00,274.75
02/05/2010,1000,274.75,274.75,272.00,272.50
02/05/2010,1100,272.25,272.25,271.25,272.00
02/05/2010,1200,272.00,274.25,271.75,273.25
02/05/2010,1300,272.75,275.50,272.75,274.50
02/05/2010,1400,274.25,276.75,272.00,272.25
02/05/2010,1500,272.00,274.75,271.75,274.75
02/05/2010,1700,273.75,278.00,271.25,277.25
02/05/2010,1800,277.50,279.25,266.75,276.75
02/05/2010,1900,276.75,278.50,269.25,273.25
02/05/2010,2000,273.25,274.25,268.00,269.75
02/05/2010,2020,269.75,274.75,269.25,273.75
02/08/2010,300,283.75,285.25,282.75,283.25
02/08/2010,400,283.25,283.75,282.75,283.00
02/08/2010,500,282.75,283.25,281.50,282.75
02/08/2010,600,282.75,283.25,281.25,281.50
02/08/2010,700,281.75,282.75,280.25,281.50
02/08/2010,800,281.50,283.50,281.50,283.00
02/08/2010,900,283.00,284.75,283.00,284.50
02/08/2010,1000,284.25,285.25,283.75,284.75
02/08/2010,1100,285.25,285.50,283.75,284.00
02/08/2010,1200,284.00,285.00,283.25,284.25
02/08/2010,1300,284.50,287.50,283.50,283.75
02/08/2010,1400,283.25,284.50,281.25,283.50
02/08/2010,1500,283.50,285.50,283.25,284.75
02/08/2010,1700,282.75,294.75,282.75,294.25
02/08/2010,1800,294.25,297.50,292.75,294.75
02/08/2010,1900,294.75,295.25,289.00,289.00
02/08/2010,2000,289.50,289.50,286.25,287.50
02/08/2010,2020,287.50,289.50,286.25,287.50
02/09/2010,300,289.25,289.50,286.75,288.25
02/09/2010,400,288.75,289.25,288.25,288.50
02/09/2010,500,288.25,288.75,287.75,288.00
02/09/2010,600,288.50,289.25,288.00,289.25
02/09/2010,700,289.25,291.50,289.25,291.25
02/09/2010,800,291.25,292.25,290.50,291.00
02/09/2010,900,291.75,294.00,291.75,293.25
02/09/2010,1000,293.50,294.00,292.75,292.75
02/09/2010,1100,293.25,295.00,293.25,295.00
02/09/2010,1200,295.00,296.50,294.75,295.75
02/09/2010,1300,295.75,295.75,293.25,294.00
02/09/2010,1400,293.75,296.75,293.25,296.75
02/09/2010,1500,296.75,297.25,295.25,296.25
02/09/2010,1700,300.25,301.75,285.25,287.00
02/09/2010,1800,287.00,290.50,277.75,289.25
02/09/2010,1900,289.25,290.75,279.75,281.75
02/09/2010,2000,282.25,287.50,282.00,286.25
02/09/2010,2020,286.50,288.75,281.75,282.75
02/10/2010,300,284.75,286.50,284.00,284.50
02/10/2010,400,285.25,286.50,284.50,285.75
02/10/2010,500,285.75,287.00,283.75,284.75
02/10/2010,600,284.50,285.00,283.75,284.00
02/10/2010,700,283.75,283.75,279.75,280.50
02/10/2010,800,280.50,283.75,279.50,282.75
02/10/2010,900,283.00,285.50,282.25,284.00
02/10/2010,1000,284.00,285.25,283.75,284.25
02/10/2010,1100,284.75,285.25,284.25,284.75
02/10/2010,1200,284.75,287.00,284.50,286.50
02/10/2010,1300,286.50,287.50,286.25,286.50
02/10/2010,1400,286.75,286.75,281.50,281.50
02/10/2010,1500,281.25,281.75,279.50,281.50
02/10/2010,1700,278.50,294.25,276.50,288.75
02/10/2010,1800,289.00,292.50,287.50,292.00
02/10/2010,1900,292.00,297.50,289.75,291.50
02/10/2010,2000,291.75,296.00,291.00,293.25
02/10/2010,2020,293.50,296.25,292.00,295.75
02/11/2010,300,305.25,308.25,304.50,305.75
02/11/2010,400,305.75,308.25,305.75,306.25
02/11/2010,500,306.00,306.25,302.25,304.00
02/11/2010,600,304.00,304.75,303.25,304.00
02/11/2010,700,303.75,304.25,302.75,303.00
02/11/2010,800,303.00,303.75,301.75,301.75
02/11/2010,900,302.25,302.75,299.75,299.75
02/11/2010,1000,300.75,303.75,300.50,301.50
02/11/2010,1100,300.75,301.75,299.75,301.00
02/11/2010,1200,301.50,302.25,300.75,301.50
02/11/2010,1300,301.25,302.50,301.00,301.75
02/11/2010,1400,302.00,304.50,302.00,303.75
02/11/2010,1500,303.75,304.25,303.00,303.50
02/11/2010,1700,303.25,304.75,293.75,297.00
02/11/2010,1800,297.00,300.75,293.75,297.50
02/11/2010,1900,297.75,300.25,297.00,299.75
02/11/2010,2000,300.00,301.50,297.75,301.25
02/11/2010,2020,301.25,303.50,299.75,300.25
02/12/2010,300,299.25,300.00,297.25,297.50
02/12/2010,400,297.50,298.25,295.25,295.75
02/12/2010,500,296.25,296.25,295.00,295.75
02/12/2010,600,296.00,296.25,295.50,295.75
02/12/2010,700,295.75,296.25,294.75,295.25
02/12/2010,800,295.00,295.75,295.00,295.50
02/12/2010,900,295.50,295.75,293.75,294.25
02/12/2010,1000,294.25,294.75,291.25,293.25
02/12/2010,1100,294.50,294.75,292.25,292.25
02/12/2010,1200,292.25,293.00,289.75,290.75
02/12/2010,1300,290.75,292.00,290.50,291.75
02/12/2010,1400,292.00,293.00,291.75,292.25
02/12/2010,1500,293.00,293.00,290.25,291.00
02/12/2010,1700,289.00,291.50,283.75,287.25
02/12/2010,1800,287.00,297.75,285.25,295.50
02/12/2010,1900,295.50,304.25,295.50,301.75
02/12/2010,2000,302.00,304.25,297.25,300.50
02/12/2010,2020,300.50,304.00,299.50,304.00
02/16/2010,300,308.50,309.50,307.50,309.25
02/16/2010,400,309.25,310.75,309.25,310.50
02/16/2010,500,309.75,309.75,309.00,309.25
02/16/2010,600,309.25,310.25,308.00,310.00
02/16/2010,700,309.75,310.25,309.00,309.75
02/16/2010,800,309.75,310.25,309.25,310.25
02/16/2010,900,310.50,310.50,309.00,310.00
02/16/2010,1000,310.00,312.50,310.00,312.50
02/16/2010,1100,312.25,313.75,312.25,313.00
02/16/2010,1200,313.25,313.50,312.25,313.00
02/16/2010,1300,312.75,313.50,312.50,313.25
02/16/2010,1400,313.25,313.25,312.25,312.75
02/16/2010,1500,312.75,313.50,312.25,313.50
02/16/2010,1700,313.75,322.50,313.00,319.25
02/16/2010,1800,319.25,322.00,318.75,319.75
02/16/2010,1900,320.00,322.75,317.50,318.00
02/16/2010,2000,318.00,321.25,316.75,320.50
02/16/2010,2020,320.50,323.75,320.00,320.75
02/17/2010,300,321.00,321.00,320.25,320.25
02/17/2010,400,319.75,319.75,318.00,318.00
02/17/2010,500,318.25,319.75,318.00,318.50
02/17/2010,600,319.00,319.75,318.75,319.75
02/17/2010,700,319.75,320.25,319.25,319.50
02/17/2010,800,319.75,319.75,319.25,319.50
02/17/2010,900,319.75,320.50,318.75,320.00
02/17/2010,1000,320.50,321.75,320.25,320.25
02/17/2010,1100,320.25,320.75,318.75,319.00
02/17/2010,1200,318.75,319.25,318.75,319.00
02/17/2010,1300,318.50,318.75,318.00,318.25
02/17/2010,1400,318.25,318.75,317.50,317.75
02/17/2010,1500,318.00,319.25,317.75,319.00
02/17/2010,1700,316.50,319.00,311.25,315.00
02/17/2010,1800,314.75,316.50,312.25,312.50
02/17/2010,1900,312.75,315.50,312.50,314.00
02/17/2010,2000,314.00,314.75,306.25,308.00
02/17/2010,2020,308.00,311.75,305.75,311.00
02/18/2010,300,307.00,307.50,306.25,306.75
02/18/2010,400,306.75,308.25,306.75,307.50
02/18/2010,500,307.25,308.50,307.25,308.50
02/18/2010,600,308.50,308.75,308.00,308.75
02/18/2010,700,309.00,309.75,308.50,309.25
02/18/2010,800,309.00,309.00,307.50,309.00
02/18/2010,900,309.25,309.25,307.75,308.50
02/18/2010,1000,308.50,309.25,308.25,309.25
02/18/2010,1100,308.75,308.75,307.75,308.75
02/18/2010,1200,309.00,309.75,308.50,309.25
02/18/2010,1300,308.75,309.50,308.50,309.50
02/18/2010,1400,309.50,311.25,309.00,311.00
02/18/2010,1500,310.75,310.75,309.50,309.50
02/18/2010,1700,314.25,315.50,307.25,313.75
02/18/2010,1800,313.75,314.50,307.75,308.50
02/18/2010,1900,308.50,309.00,299.75,301.75
02/18/2010,2000,302.00,305.50,300.75,304.00
02/18/2010,2020,304.00,306.75,302.00,302.00
02/19/2010,300,295.00,295.25,293.75,294.00
02/19/2010,400,294.00,295.00,292.75,294.50
02/19/2010,500,295.00,297.25,294.25,296.50
02/19/2010,600,296.75,297.25,295.75,295.75
02/19/2010,700,295.75,297.00,295.25,295.75
02/19/2010,800,295.25,295.75,294.00,295.00
02/19/2010,900,295.00,296.50,294.25,296.00
02/19/2010,1000,296.50,297.50,295.75,297.25
02/19/2010,1100,297.25,298.75,297.25,298.50
02/19/2010,1200,298.50,299.25,298.25,298.75
02/19/2010,1300,298.75,299.25,298.75,299.00
02/19/2010,1400,299.00,300.75,298.75,300.25
02/19/2010,1500,300.50,301.50,298.75,299.75
02/19/2010,1700,299.75,306.25,294.75,299.50
02/19/2010,1800,299.25,304.00,299.00,303.25
02/19/2010,1900,303.25,305.00,301.25,302.50
02/19/2010,2000,302.50,304.75,300.50,302.50
02/19/2010,2020,302.25,305.00,301.75,303.25
02/22/2010,300,309.50,310.50,308.75,310.50
02/22/2010,400,310.75,310.75,307.25,308.00
02/22/2010,500,308.25,308.75,307.75,307.75
02/22/2010,600,308.25,308.25,307.75,307.75
02/22/2010,700,308.25,308.50,307.75,308.50
02/22/2010,800,308.50,309.00,306.75,307.00
02/22/2010,900,307.25,308.75,306.75,308.75
02/22/2010,1000,308.75,312.00,308.75,310.00
02/22/2010,1100,310.25,313.25,309.75,312.25
02/22/2010,1200,312.50,313.00,311.00,311.75
02/22/2010,1300,310.75,313.75,310.50,312.00
02/22/2010,1400,312.00,312.25,310.00,311.50
02/22/2010,1500,311.50,311.50,310.00,310.50
02/22/2010,1700,307.25,308.75,302.00,304.25
02/22/2010,1800,304.50,306.75,302.75,306.25
02/22/2010,1900,306.00,319.25,306.00,317.25
02/22/2010,2000,317.25,318.75,314.75,314.75
02/22/2010,2020,314.75,320.25,314.50,319.00
02/23/2010,300,316.75,318.25,315.75,317.75
02/23/2010,400,317.00,318.00,316.50,318.00
02/23/2010,500,318.00,318.50,317.50,318.50
02/23/2010,600,318.25,320.25,318.25,320.25
02/23/2010,700,320.00,323.25,320.00,323.25
02/23/2010,800,323.25,325.75,322.00,325.00
02/23/2010,900,325.25,326.25,325.00,325.75
02/23/2010,1000,325.00,325.25,322.25,323.75
02/23/2010,1100,323.50,323.50,322.75,322.75
02/23/2010,1200,322.25,323.25,321.75,322.00
02/23/2010,1300,321.75,322.25,318.25,318.75
02/23/2010,1400,319.00,321.00,319.00,319.75
02/23/2010,1500,319.75,319.75,319.25,319.75
02/23/2010,1700,314.25,323.50,312.75,321.50
02/23/2010,1800,321.50,336.50,321.00,334.00
02/23/2010,1900,334.00,335.25,323.00,326.25
02/23/2010,2000,326.25,329.00,319.00,319.25
02/23/2010,2020,319.00,319.00,309.75,310.75
02/24/2010,300,311.75,316.75,311.25,315.75
02/24/2010,400,315.25,316.00,314.75,314.75
02/24/2010,500,314.75,315.75,314.50,315.75
02/24/2010,600,314.75,314.75,314.50,314.50
02/24/2010,700,315.50,315.75,314.75,315.50
02/24/2010,800,315.50,317.75,315.50,315.75
02/24/2010,900,315.75,315.75,314.75,314.75
02/24/2010,1000,315.75,315.75,314.75,315.25
02/24/2010,1100,314.75,314.75,313.00,313.00
02/24/2010,1200,312.75,313.25,312.50,313.00
02/24/2010,1300,313.25,313.75,313.00,313.75
02/24/2010,1400,313.75,316.75,313.25,315.00
02/24/2010,1500,314.75,315.25,314.75,314.75
02/24/2010,1700,315.25,320.75,314.00,315.50
02/24/2010,1800,315.75,316.50,305.75,310.00
02/24/2010,1900,310.00,310.00,303.00,304.75
02/24/2010,2000,305.00,308.50,303.50,306.50
02/24/2010,2020,306.50,313.75,306.50,313.25
02/25/2010,300,313.25,314.25,312.75,313.25
02/25/2010,400,312.00,312.00,308.75,308.75
02/25/2010,500,308.25,309.00,308.00,308.25
02/25/2010,600,307.75,307.75,306.75,306.75
02/25/2010,800,306.00,309.75,306.00,309.75
02/25/2010,900,309.00,309.00,308.00,308.00
02/25/2010,1000,307.25,307.25,306.50,306.50
02/25/2010,1100,307.00,308.75,307.00,308.75
02/25/2010,1200,308.75,308.75,307.75,307.75
02/25/2010,1300,308.25,308.25,307.50,307.75
02/25/2010,1400,307.75,309.75,307.50,309.00
02/25/2010,1500,308.75,308.75,306.75,307.00
02/25/2010,1700,301.00,302.50,294.25,298.75
02/25/2010,1800,298.50,299.00,292.50,295.00
02/25/2010,1900,294.75,298.00,293.00,297.00
02/25/2010,2000,297.00,299.75,295.75,297.25
02/25/2010,2020,297.00,301.00,295.75,296.00
02/26/2010,300,298.50,298.75,296.25,297.25
02/26/2010,400,297.50,299.25,297.25,298.00
02/26/2010,500,298.25,298.75,297.75,298.75
02/26/2010,600,298.25,300.75,297.50,299.50
02/26/2010,700,299.75,300.75,299.75,300.75
02/26/2010,800,301.00,302.25,298.75,302.25
02/26/2010,900,301.25,302.50,299.25,299.25
02/26/2010,1000,299.00,300.75,299.00,300.25
02/26/2010,1100,300.00,301.75,299.25,300.75
02/26/2010,1200,301.25,301.50,300.75,301.50
02/26/2010,1300,301.00,302.50,300.75,301.25
02/26/2010,1400,301.25,301.75,299.00,299.25
02/26/2010,1500,299.25,300.00,299.00,300.00
02/26/2010,1700,302.25,306.50,299.75,301.50
02/26/2010,1800,301.50,313.25,301.25,309.75
02/26/2010,1900,309.75,310.25,306.00,308.50
02/26/2010,2000,308.75,312.00,308.00,310.50
02/26/2010,2020,310.50,312.25,306.75,311.75
03/01/2010,300,315.00,315.75,309.75,311.25
03/01/2010,400,310.75,312.25,308.50,311.50
03/01/2010,500,311.75,313.25,309.00,310.50
03/01/2010,600,310.50,312.75,310.50,312.50
03/01/2010,700,312.50,312.75,311.75,311.75
03/01/2010,800,311.75,311.75,309.25,311.25
03/01/2010,900,311.75,313.00,310.50,313.00
03/01/2010,1000,313.00,314.00,312.50,313.75
03/01/2010,1100,314.00,315.75,313.75,315.50
03/01/2010,1200,315.50,315.50,313.25,313.25
03/01/2010,1300,313.00,313.25,309.25,309.25
03/01/2010,1400,309.25,309.25,305.50,305.50
03/01/2010,1500,305.25,305.75,304.50,305.00
03/01/2010,1700,305.25,311.75,302.75,307.75
03/01/2010,1800,307.75,315.75,307.50,313.75
03/01/2010,1900,313.75,314.00,306.25,308.25
03/01/2010,2000,308.50,312.00,305.50,311.50
03/01/2010,2020,311.75,314.25,310.50,313.25
03/02/2010,300,312.00,313.00,310.50,312.25
03/02/2010,400,312.75,313.00,311.50,312.25
03/02/2010,500,311.75,311.75,310.25,310.25
03/02/2010,600,310.50,310.50,308.75,309.00
03/02/2010,700,309.25,310.00,308.50,308.75
03/02/2010,800,309.50,310.25,309.00,309.75
03/02/2010,900,309.00,310.00,308.75,310.00
03/02/2010,1000,310.25,310.50,310.00,310.00
03/02/2010,1100,309.50,309.50,307.25,308.75
03/02/2010,1200,308.75,309.00,307.00,307.50
03/02/2010,1300,307.25,309.75,307.00,309.75
03/02/2010,1400,309.75,311.50,309.50,311.50
03/02/2010,1500,311.50,311.75,310.75,311.75
03/02/2010,1700,311.75,318.25,310.75,314.75
03/02/2010,1800,314.75,315.50,309.75,314.25
03/02/2010,1900,314.50,316.00,311.50,315.25
03/02/2010,2000,315.00,318.00,313.25,317.50
03/02/2010,2020,317.50,318.25,312.25,312.75
03/03/2010,300,315.50,315.75,312.25,313.75
03/03/2010,400,313.25,314.00,312.75,312.75
03/03/2010,500,313.50,314.00,311.25,311.75
03/03/2010,600,311.75,312.50,311.75,312.50
03/03/2010,700,313.00,314.50,312.00,314.50
03/03/2010,800,314.75,315.25,313.25,313.50
03/03/2010,900,314.00,314.75,313.50,314.75
03/03/2010,1000,315.00,315.00,314.25,314.25
03/03/2010,1100,314.75,315.50,314.75,315.25
03/03/2010,1200,315.25,316.00,315.00,316.00
03/03/2010,1300,315.75,317.25,315.50,317.00
03/03/2010,1400,316.75,317.50,315.75,317.25
03/03/2010,1500,317.25,318.00,317.00,318.00
03/03/2010,1700,317.25,320.75,313.25,315.00
03/03/2010,1800,315.00,319.25,314.50,317.25
03/03/2010,1900,317.25,318.50,315.50,316.00
03/03/2010,2000,316.25,317.25,314.75,315.00
03/03/2010,2020,315.25,316.50,312.25,314.25
03/04/2010,300,309.25,311.25,308.75,308.75
03/04/2010,400,308.75,309.25,307.25,307.50
03/04/2010,500,307.50,307.75,305.00,306.00
03/04/2010,600,306.25,307.25,305.75,306.75
03/04/2010,700,306.25,306.50,303.25,304.00
03/04/2010,800,303.75,304.25,301.25,303.25
03/04/2010,900,303.75,305.75,303.75,305.75
03/04/2010,1000,304.75,307.00,304.50,307.00
03/04/2010,1100,307.00,308.75,307.00,308.00
03/04/2010,1200,307.75,308.25,307.25,308.00
03/04/2010,1300,307.50,307.75,306.25,307.25
03/04/2010,1400,307.50,307.50,306.25,306.25
03/04/2010,1500,306.50,307.25,306.25,307.00
03/04/2010,1700,302.25,304.00,291.75,296.75
03/04/2010,1800,296.50,297.00,290.75,293.00
03/04/2010,1900,293.00,295.00,291.25,293.75
03/04/2010,2000,293.75,294.25,286.50,288.75
03/04/2010,2020,288.75,293.25,288.25,290.25
03/05/2010,300,290.75,291.50,288.75,290.25
03/05/2010,400,290.25,293.50,290.25,292.75
03/05/2010,500,292.75,293.75,292.50,292.75
03/05/2010,600,292.75,293.25,291.50,292.00
03/05/2010,700,292.50,294.75,292.00,294.50
03/05/2010,800,294.00,296.00,292.75,295.25
03/05/2010,900,295.25,295.25,293.75,295.25
03/05/2010,1000,295.00,295.75,294.25,295.25
03/05/2010,1100,294.75,296.75,293.75,296.00
03/05/2010,1200,295.75,297.25,295.75,296.75
03/05/2010,1300,296.50,297.50,296.00,296.75
03/05/2010,1400,296.75,297.00,294.50,295.25
03/05/2010,1500,295.25,295.50,293.75,294.25
03/05/2010,1700,296.50,298.75,288.25,291.75
03/05/2010,1800,291.75,292.75,288.75,290.75
03/05/2010,1900,290.50,291.75,287.50,291.75
03/05/2010,2000,291.75,294.75,290.25,293.75
03/05/2010,2020,293.75,295.25,291.50,293.00
03/08/2010,300,292.50,295.00,288.00,294.75
03/08/2010,400,294.50,297.25,294.50,295.00
03/08/2010,500,295.00,295.00,293.50,293.75
03/08/2010,600,294.00,294.50,293.50,294.50
03/08/2010,700,294.00,294.50,293.25,294.50
03/08/2010,800,294.25,295.25,293.50,295.25
03/08/2010,900,294.50,296.50,294.25,296.50
03/08/2010,1000,296.25,296.50,294.50,296.25
03/08/2010,1100,296.25,297.50,295.75,296.50
03/08/2010,1200,296.25,296.25,293.75,294.25
03/08/2010,1300,294.25,295.25,293.25,294.75
03/08/2010,1400,294.50,296.25,294.25,296.00
03/08/2010,1500,296.25,296.25,293.75,295.25
03/08/2010,1700,296.25,302.00,294.75,297.75
03/08/2010,1800,297.75,298.50,292.25,295.75
03/08/2010,1900,295.75,300.25,295.00,298.50
03/08/2010,2000,298.75,301.00,298.25,300.00
03/08/2010,2020,299.75,300.25,296.25,299.00
03/09/2010,300,297.00,297.75,295.00,295.25
03/09/2010,400,295.25,295.50,293.50,294.25
03/09/2010,500,294.25,294.75,294.25,294.50
03/09/2010,600,294.75,294.75,294.25,294.75
03/09/2010,700,294.75,294.75,294.00,294.50
03/09/2010,800,294.75,297.25,294.75,296.25
03/09/2010,900,296.75,297.75,296.50,296.50
03/09/2010,1000,296.75,297.50,295.75,296.25
03/09/2010,1100,296.25,297.50,295.25,295.25
03/09/2010,1200,295.25,296.00,294.50,295.50
03/09/2010,1300,295.00,295.00,291.25,291.50
03/09/2010,1400,291.50,292.00,290.75,291.50
03/09/2010,1500,291.00,291.75,290.50,290.50
03/09/2010,1700,290.25,291.75,284.25,289.00
03/09/2010,1800,289.25,295.75,287.25,294.75
03/09/2010,1900,294.50,296.50,292.75,295.50
03/09/2010,2000,295.50,295.75,292.50,294.00
03/09/2010,2020,294.00,297.25,293.00,296.75
03/10/2010,300,295.50,299.25,295.50,297.00
03/10/2010,400,297.00,297.25,296.00,296.00
03/10/2010,500,296.25,296.50,295.25,295.75
03/10/2010,600,295.75,296.25,295.75,296.25
03/10/2010,700,296.25,297.75,296.25,296.75
03/10/2010,800,297.50,298.00,295.00,295.00
03/10/2010,900,295.00,295.75,295.00,295.50
03/10/2010,1000,295.00,296.75,295.00,296.75
03/10/2010,1100,296.75,298.25,296.75,297.75
03/10/2010,1200,298.00,301.25,298.00,300.25
03/10/2010,1300,300.00,300.75,299.00,299.25
03/10/2010,1400,299.00,299.75,299.00,299.75
03/10/2010,1500,299.75,304.75,299.50,302.25
03/10/2010,1700,294.25,311.25,291.00,310.00
03/10/2010,1800,310.00,313.50,305.50,308.75
03/10/2010,1900,309.00,309.25,304.75,306.50
03/10/2010,2000,306.75,307.75,300.00,303.50
03/10/2010,2020,303.50,308.75,302.50,307.75
03/11/2010,300,308.25,308.75,305.75,306.00
03/11/2010,400,305.75,306.50,301.25,302.25
03/11/2010,500,302.50,303.00,299.75,301.00
03/11/2010,600,300.50,301.25,300.00,300.75
03/11/2010,700,300.75,302.50,300.75,302.50
03/11/2010,800,302.00,304.50,301.25,303.25
03/11/2010,900,303.25,303.25,301.75,302.75
03/11/2010,1000,301.75,303.75,301.75,303.00
03/11/2010,1100,303.00,304.25,302.75,303.50
03/11/2010,1200,303.75,304.75,303.75,304.25
03/11/2010,1300,304.00,304.75,303.00,303.75
03/11/2010,1400,303.75,306.25,303.75,305.50
03/11/2010,1500,305.00,305.00,303.00,303.00
03/11/2010,1700,301.50,301.75,294.75,295.75
03/11/2010,1800,295.75,295.75,284.50,286.75
03/11/2010,1900,286.75,287.00,279.75,280.50
03/11/2010,2000,280.75,284.50,278.25,283.75
03/11/2010,2020,283.75,284.00,278.75,279.50
03/12/2010,300,283.75,285.25,282.50,282.75
03/12/2010,400,282.75,283.75,280.50,280.75
03/12/2010,500,280.75,282.75,280.75,282.75
03/12/2010,600,282.25,282.50,281.75,282.25
03/12/2010,700,282.00,282.00,281.75,281.75
03/12/2010,800,281.75,281.75,281.00,281.75
03/12/2010,900,282.00,282.00,280.75,281.75
03/12/2010,1000,281.25,283.75,280.75,282.25
03/12/2010,1100,282.75,283.75,282.50,283.50
03/12/2010,1200,283.25,286.00,283.25,285.50
03/12/2010,1300,285.25,285.75,284.75,285.25
03/12/2010,1400,285.50,286.50,284.75,285.75
03/12/2010,1500,285.75,286.25,284.75,286.00
03/12/2010,1700,285.75,287.25,278.00,280.25
03/12/2010,1800,280.00,281.00,273.25,273.50
03/12/2010,1900,273.50,276.00,272.25,275.50
03/12/2010,2000,275.50,277.50,273.00,273.50
03/12/2010,2020,273.75,276.50,273.25,274.00
03/15/2010,300,275.75,276.25,274.75,275.75
03/15/2010,400,276.00,276.25,273.75,273.75
03/15/2010,500,274.25,275.25,273.50,274.50
03/15/2010,600,274.50,274.75,273.75,273.75
03/15/2010,700,273.50,274.25,273.25,274.25
03/15/2010,800,274.25,274.75,274.00,274.25
03/15/2010,900,274.75,276.00,274.75,275.75
03/15/2010,1000,276.25,276.25,275.25,275.25
03/15/2010,1100,274.75,275.25,274.00,275.00
03/15/2010,1200,274.75,274.75,273.25,273.25
03/15/2010,1300,273.50,274.00,273.25,273.75
03/15/2010,1400,273.50,275.00,273.50,274.25
03/15/2010,1500,274.25,274.50,273.25,273.50
03/15/2010,1700,272.50,279.25,271.25,278.00
03/15/2010,1800,278.25,280.00,274.25,277.75
03/15/2010,1900,277.50,282.50,276.25,280.75
03/15/2010,2000,280.75,282.25,278.50,279.50
03/15/2010,2020,279.75,281.00,276.75,280.00
03/16/2010,300,280.50,280.50,279.75,280.25
03/16/2010,400,280.25,283.75,280.25,283.25
03/16/2010,500,283.50,287.25,282.25,285.25
03/16/2010,600,285.75,286.25,284.25,285.25
03/16/2010,700,285.25,285.75,284.25,284.25
03/16/2010,800,285.50,285.75,284.50,285.75
03/16/2010,900,285.25,286.25,284.50,286.25
03/16/2010,1000,285.75,286.75,285.00,285.00
03/16/2010,1100,285.00,286.50,284.25,286.00
03/16/2010,1200,285.50,285.75,284.00,285.25
03/16/2010,1300,284.50,285.75,284.25,285.50
03/16/2010,1400,285.25,285.75,284.25,284.25
03/16/2010,1500,284.75,284.75,283.50,283.75
03/16/2010,1700,286.25,288.25,284.75,287.25
03/16/2010,1800,287.25,290.50,286.25,286.25
03/16/2010,1900,286.50,295.00,285.50,293.25
03/16/2010,2000,293.50,297.25,292.00,292.00
03/16/2010,2020,292.25,295.25,291.75,293.25
03/17/2010,300,295.50,296.75,295.50,296.25
03/17/2010,400,296.75,296.75,294.50,294.75
03/17/2010,500,294.75,296.50,294.75,296.25
03/17/2010,600,296.00,296.50,295.25,296.00
03/17/2010,700,296.00,296.25,295.25,295.25
03/17/2010,800,295.75,296.25,295.75,296.25
03/17/2010,900,295.75,296.00,294.50,295.00
03/17/2010,1000,295.75,296.75,295.75,296.50
03/17/2010,1100,296.25,296.50,295.50,296.00
03/17/2010,1200,296.25,298.25,296.00,297.75
03/17/2010,1300,297.25,298.25,297.25,298.25
03/17/2010,1400,298.00,298.00,295.75,296.25
03/17/2010,1500,295.75,296.75,295.50,295.50
03/17/2010,1700,295.50,296.75,291.25,294.00
03/17/2010,1800,293.75,303.25,292.50,303.00
03/17/2010,1900,303.25,304.00,300.50,302.75
03/17/2010,2000,302.75,308.75,302.00,307.75
03/17/2010,2020,307.50,311.50,307.50,309.00
03/18/2010,300,307.75,309.25,304.75,305.00
03/18/2010,400,305.00,305.00,300.25,301.25
03/18/2010,500,301.50,302.75,300.25,300.50
03/18/2010,600,300.50,300.75,299.50,299.75
03/18/2010,700,300.00,301.50,299.75,301.50
03/18/2010,800,300.25,301.50,299.25,300.75
03/18/2010,900,300.00,300.50,298.75,300.25
03/18/2010,1000,300.25,301.75,299.50,300.50
03/18/2010,1100,300.75,302.50,299.25,300.00
03/18/2010,1200,300.00,300.25,296.50,299.00
03/18/2010,1300,299.25,300.50,298.50,299.25
03/18/2010,1400,299.50,299.50,298.25,299.25
03/18/2010,1500,299.00,299.50,297.50,298.25
03/18/2010,1700,299.25,303.75,297.75,301.75
03/18/2010,1800,302.00,310.25,299.75,306.75
03/18/2010,1900,306.50,311.75,302.50,305.00
03/18/2010,2000,304.75,309.75,303.50,309.25
03/18/2010,2020,309.00,309.50,305.00,309.50
03/19/2010,300,308.50,308.50,306.25,306.25
03/19/2010,400,306.25,309.50,305.50,309.25
03/19/2010,500,309.25,309.25,307.50,308.00
03/19/2010,600,308.25,308.25,306.25,307.50
03/19/2010,700,307.50,308.25,307.25,307.25
03/19/2010,800,307.25,310.75,307.25,309.50
03/19/2010,900,309.75,312.75,309.75,312.25
03/19/2010,1000,312.25,313.25,312.25,312.75
03/19/2010,1100,313.00,313.25,312.00,312.25
03/19/2010,1200,312.00,312.25,311.50,312.00
03/19/2010,1300,311.75,312.75,310.25,311.25
03/19/2010,1400,311.25,311.25,308.50,310.25
03/19/2010,1500,310.50,311.50,309.50,310.00
03/19/2010,1700,304.50,310.75,302.75,305.25
03/19/2010,1800,305.00,306.25,301.50,305.25
03/19/2010,1900,305.25,306.00,302.50,303.50
03/19/2010,2000,303.50,304.75,301.50,304.25
03/19/2010,2020,304.50,310.75,304.50,310.50
03/22/2010,300,309.25,310.00,307.75,308.50
03/22/2010,400,308.50,311.25,308.25,310.25
03/22/2010,500,310.00,310.00,308.50,309.25
03/22/2010,600,308.75,309.50,308.75,309.50
03/22/2010,700,309.00,309.50,308.75,309.25
03/22/2010,800,309.50,310.25,308.75,308.75
03/22/2010,900,308.75,308.75,307.75,308.75
03/22/2010,1000,308.75,309.00,308.75,308.75
03/22/2010,1100,309.25,310.75,309.00,310.50
03/22/2010,1200,310.50,311.25,309.75,311.25
03/22/2010,1300,310.75,312.50,310.75,312.00
03/22/2010,1400,312.25,313.00,307.75,308.25
03/22/2010,1500,308.25,309.50,307.50,308.50
03/22/2010,1700,307.25,319.00,305.75,318.50
03/22/2010,1800,318.75,322.25,317.75,320.50
03/22/2010,1900,320.75,321.00,319.00,319.50
03/22/2010,2000,319.50,324.25,319.50,319.50
03/22/2010,2020,319.50,321.75,317.25,317.75
03/23/2010,300,317.00,320.50,317.00,318.75
03/23/2010,400,319.25,319.25,317.50,317.50
03/23/2010,500,317.75,320.00,316.75,316.75
03/23/2010,600,316.75,317.00,315.50,315.75
03/23/2010,700,315.75,316.25,315.75,316.25
03/23/2010,800,316.25,317.00,316.00,316.00
03/23/2010,900,316.00,316.25,315.25,315.50
03/23/2010,1000,316.00,316.00,315.25,315.75
03/23/2010,1100,315.75,317.75,315.75,317.75
03/23/2010,1200,317.50,319.00,317.50,318.25
03/23/2010,1300,318.75,320.50,318.75,320.00
03/23/2010,1400,320.00,321.75,319.75,319.75
03/23/2010,1500,319.75,321.25,319.50,320.25
03/23/2010,1700,320.50,325.75,315.25,316.75
03/23/2010,1800,316.75,322.25,316.50,319.75
03/23/2010,1900,319.50,322.25,318.00,318.75
03/23/2010,2000,319.00,321.50,317.75,318.00
03/23/2010,2020,318.00,320.25,314.00,315.50
03/24/2010,300,315.00,316.00,314.50,315.25
03/24/2010,400,314.75,314.75,311.75,312.75
03/24/2010,500,312.75,312.75,311.50,311.50
03/24/2010,600,311.25,312.25,310.75,312.00
03/24/2010,700,311.75,311.75,309.25,310.25
03/24/2010,800,310.25,311.00,309.25,309.75
03/24/2010,900,309.75,310.25,308.75,310.00
03/24/2010,1000,310.25,310.75,308.25,308.75
03/24/2010,1100,309.75,310.00,308.25,308.75
03/24/2010,1200,308.50,309.75,308.00,308.25
03/24/2010,1300,308.75,309.25,307.25,309.00
03/24/2010,1400,308.75,309.50,307.75,308.00
03/24/2010,1500,308.25,309.75,308.00,309.75
03/24/2010,1700,310.25,310.25,304.75,306.00
03/24/2010,1800,306.00,307.00,302.50,304.50
03/24/2010,1900,304.50,308.75,304.50,307.75
03/24/2010,2000,308.00,311.25,305.50,308.50
03/24/2010,2020,308.75,311.75,307.75,308.00
03/25/2010,300,307.75,308.25,307.75,308.25
03/25/2010,400,308.50,313.75,308.50,312.25
03/25/2010,500,311.75,312.00,309.25,311.50
03/25/2010,600,311.50,312.00,311.25,311.25
03/25/2010,700,311.50,311.50,310.50,310.50
03/25/2010,800,310.75,311.00,310.25,311.00
03/25/2010,900,310.25,310.50,309.50,310.50
03/25/2010,1000,310.50,311.00,310.00,310.50
03/25/2010,1100,310.75,311.75,309.50,311.25
03/25/2010,1200,311.25,312.75,311.00,312.25
03/25/2010,1300,312.75,313.50,312.25,313.25
03/25/2010,1400,313.50,314.50,312.25,314.50
03/25/2010,1500,314.25,314.75,312.75,313.75
03/25/2010,1700,312.50,315.75,310.50,314.50
03/25/2010,1800,314.50,315.00,308.00,310.25
03/25/2010,1900,310.00,312.00,305.00,305.75
03/25/2010,2000,306.00,306.00,293.00,294.25
03/25/2010,2020,294.25,297.75,291.25,291.50
03/26/2010,300,291.75,296.00,291.75,295.75
03/26/2010,400,295.75,296.25,294.25,295.25
03/26/2010,500,294.75,296.50,294.75,296.25
03/26/2010,600,296.50,297.25,295.75,296.50
03/26/2010,700,296.25,297.00,296.00,296.50
03/26/2010,800,296.00,297.25,296.00,296.25
03/26/2010,900,296.75,298.25,296.75,298.25
03/26/2010,1000,298.50,299.00,297.75,299.00
03/26/2010,1100,298.50,298.50,296.75,297.75
03/26/2010,1200,297.00,297.75,295.50,295.50
03/26/2010,1300,295.25,296.75,295.00,295.75
03/26/2010,1400,296.25,297.00,295.75,296.50
03/26/2010,1500,296.50,297.25,296.25,297.25
03/26/2010,1700,296.50,297.25,291.00,294.00
03/26/2010,1800,294.00,296.50,292.75,296.00
03/26/2010,1900,296.00,297.00,293.50,294.00
03/26/2010,2000,294.00,302.25,294.00,302.25
03/26/2010,2020,302.50,304.25,300.00,303.00
03/29/2010,300,304.25,304.25,303.00,304.00
03/29/2010,400,304.00,305.00,303.50,304.50
03/29/2010,500,304.75,306.50,304.75,305.25
03/29/2010,600,305.25,307.25,304.75,306.50
03/29/2010,700,306.50,307.00,305.00,306.25
03/29/2010,800,306.00,308.25,305.75,308.25
03/29/2010,900,307.50,308.00,307.00,307.25
03/29/2010,1000,307.25,308.25,307.25,308.25
03/29/2010,1100,308.50,309.00,307.50,307.75
03/29/2010,1200,307.50,309.00,307.25,309.00
03/29/2010,1300,309.00,310.25,308.25,309.25
03/29/2010,1400,309.25,309.75,308.25,308.25
03/29/2010,1500,308.25,309.25,307.50,308.25
03/29/2010,1700,309.25,323.00,309.25,317.75
03/29/2010,1800,318.00,319.00,316.25,318.25
03/29/2010,1900,318.50,326.75,318.25,319.50
03/29/2010,2000,319.75,320.00,314.25,315.50
03/29/2010,2020,315.50,319.75,313.25,319.25
03/30/2010,300,318.25,319.00,316.75,318.00
03/30/2010,400,317.25,317.50,312.75,316.25
03/30/2010,500,316.50,318.00,314.25,314.75
03/30/2010,600,314.00,315.50,313.75,314.75
03/30/2010,700,314.75,314.75,314.00,314.25
03/30/2010,800,313.75,315.50,313.00,315.50
03/30/2010,900,315.25,319.75,315.25,318.25
03/30/2010,1000,318.00,319.25,317.50,318.75
03/30/2010,1100,318.75,319.25,318.25,319.00
03/30/2010,1200,318.75,319.50,318.50,318.75
03/30/2010,1300,318.75,319.75,318.75,319.25
03/30/2010,1400,319.25,319.75,318.75,319.25
03/30/2010,1500,319.00,319.75,319.00,319.25
03/30/2010,1700,318.75,323.00,310.00,311.25
03/30/2010,1800,311.25,320.50,309.50,318.00
03/30/2010,1900,318.00,318.25,314.75,316.25
03/30/2010,2000,316.25,318.50,314.50,315.00
03/30/2010,2020,315.25,323.50,315.00,322.50
03/31/2010,300,321.25,322.75,320.50,321.75
03/31/2010,400,322.00,323.25,320.75,321.50
03/31/2010,500,321.50,322.00,319.25,320.75
03/31/2010,600,320.50,322.25,320.25,320.25
03/31/2010,700,320.25,322.25,320.00,320.00
03/31/2010,800,320.50,321.00,319.25,321.00
03/31/2010,900,320.25,321.25,316.50,321.25
03/31/2010,1000,321.25,323.25,320.25,321.50
03/31/2010,1100,320.75,322.00,319.25,321.75
03/31/2010,1200,321.75,324.00,320.25,323.25
03/31/2010,1300,323.25,324.25,323.25,324.00
03/31/2010,1400,324.25,325.75,323.50,325.75
03/31/2010,1500,325.75,326.25,322.00,323.50
03/31/2010,1700,303.25,303.25,281.50,285.50
03/31/2010,1800,285.75,286.25,279.75,285.75
03/31/2010,1900,285.75,287.50,283.50,285.00
03/31/2010,2000,285.00,287.50,284.25,286.00
03/31/2010,2020,286.00,290.25,284.75,289.25
04/01/2010,300,287.00,289.25,286.25,289.25
04/01/2010,400,289.25,294.25,288.75,293.50
04/01/2010,500,293.25,294.75,293.25,293.50
04/01/2010,600,293.50,294.25,293.00,294.00
04/01/2010,700,293.25,294.75,293.25,293.75
04/01/2010,800,293.50,294.25,293.50,293.75
04/01/2010,900,293.50,293.50,292.75,292.75
04/01/2010,1000,292.75,294.50,292.25,294.25
04/01/2010,1100,293.25,295.00,293.25,294.00
04/01/2010,1200,293.50,294.75,293.25,294.50
04/01/2010,1300,294.75,296.25,293.50,295.50
04/01/2010,1400,295.75,296.00,294.00,295.00
04/01/2010,1500,294.00,294.75,293.25,293.50
04/01/2010,1700,294.25,294.75,283.50,284.50
04/01/2010,1800,284.50,290.00,281.75,288.75
04/01/2010,1900,288.75,290.00,286.25,286.50
04/01/2010,2000,286.50,289.25,284.50,289.25
04/01/2010,2020,289.00,292.00,287.50,291.25
04/05/2010,300,291.25,292.25,290.75,292.25
04/05/2010,400,292.50,294.25,292.00,293.75
04/05/2010,500,293.50,293.75,293.25,293.25
04/05/2010,600,293.50,293.50,293.50,293.50
04/05/2010,700,293.50,293.75,293.25,293.75
04/05/2010,800,293.75,294.00,293.50,293.75
04/05/2010,900,293.75,294.25,293.50,293.50
04/05/2010,1000,293.50,293.75,293.25,293.50
04/05/2010,1100,293.25,293.50,293.00,293.25
04/05/2010,1200,293.50,294.50,293.50,293.75
04/05/2010,1300,293.75,294.75,293.50,294.25
04/05/2010,1400,294.25,294.75,293.00,294.00
04/05/2010,1500,294.25,294.50,293.75,294.50
04/05/2010,1700,294.75,295.25,288.25,293.25
04/05/2010,1800,293.25,293.75,283.75,284.00
04/05/2010,1900,284.00,286.50,282.00,285.00
04/05/2010,2000,285.00,286.25,283.50,283.75
04/05/2010,2020,284.00,285.25,282.25,283.25
04/06/2010,300,284.00,284.25,282.25,282.75
04/06/2010,400,283.00,287.00,282.75,284.25
04/06/2010,500,284.25,284.75,283.75,284.75
04/06/2010,600,284.75,285.00,282.25,282.25
04/06/2010,700,282.25,284.25,282.00,282.25
04/06/2010,800,282.50,284.00,282.25,284.00
04/06/2010,900,284.00,284.75,283.25,284.25
04/06/2010,1000,284.50,284.50,282.75,283.50
04/06/2010,1100,283.50,284.25,282.75,284.00
04/06/2010,1200,283.75,285.00,283.75,284.50
04/06/2010,1300,284.75,285.50,284.25,284.75
04/06/2010,1400,285.00,286.50,284.75,286.50
04/06/2010,1500,286.00,287.50,285.25,287.25
04/06/2010,1700,285.75,289.50,282.75,289.00
04/06/2010,1800,289.00,292.75,287.75,288.50
04/06/2010,1900,288.75,290.25,287.00,287.50
04/06/2010,2000,287.75,293.00,287.75,290.25
04/06/2010,2020,290.00,294.00,289.00,293.50
04/07/2010,300,289.00,290.50,288.75,290.00
04/07/2010,400,290.50,295.25,290.00,294.75
04/07/2010,500,294.50,295.00,293.50,294.00
04/07/2010,600,294.00,294.75,294.00,294.25
04/07/2010,700,294.75,294.75,293.75,293.75
04/07/2010,800,294.25,295.00,294.25,295.00
04/07/2010,900,294.75,296.75,294.75,296.00
04/07/2010,1000,295.75,296.00,293.75,293.75
04/07/2010,1100,293.50,294.25,293.50,294.25
04/07/2010,1200,294.00,296.25,293.50,296.00
04/07/2010,1300,295.75,296.50,295.25,295.75
04/07/2010,1400,296.00,296.00,290.25,291.00
04/07/2010,1500,291.25,291.75,290.25,291.75
04/07/2010,1700,290.75,297.00,288.75,294.50
04/07/2010,1800,294.50,297.50,292.25,296.00
04/07/2010,1900,296.25,298.75,296.25,297.75
04/07/2010,2000,298.00,306.25,297.75,301.25
04/07/2010,2020,301.25,304.25,300.00,300.75
04/08/2010,300,300.25,300.75,299.00,299.50
04/08/2010,400,299.75,303.00,299.75,302.50
04/08/2010,500,302.25,302.75,302.00,302.25
04/08/2010,600,302.00,302.50,301.50,302.00
04/08/2010,700,302.50,302.50,302.00,302.25
04/08/2010,800,302.25,302.50,301.50,301.50
04/08/2010,900,301.75,302.00,298.50,300.00
04/08/2010,1000,300.00,301.25,300.00,300.25
04/08/2010,1100,300.00,300.25,299.00,299.50
04/08/2010,1200,299.50,300.25,299.25,299.75
04/08/2010,1300,299.75,301.25,299.75,301.25
04/08/2010,1400,301.00,302.00,298.75,299.00
04/08/2010,1500,299.50,300.00,299.00,299.00
04/08/2010,1700,297.50,301.25,296.00,296.50
04/08/2010,1800,296.75,301.00,295.75,299.75
04/08/2010,1900,299.75,300.75,297.75,298.25
04/08/2010,2000,298.25,299.50,294.75,295.75
04/08/2010,2020,295.75,297.25,294.50,297.00
04/09/2010,300,293.00,294.75,292.75,294.50
04/09/2010,400,294.75,297.50,294.75,297.25
04/09/2010,500,296.50,296.75,296.25,296.50
04/09/2010,600,296.75,297.50,296.75,297.50
04/09/2010,700,297.50,298.00,296.75,298.00
04/09/2010,800,296.75,297.50,296.75,297.00
04/09/2010,900,297.00,297.75,296.75,297.25
04/09/2010,1000,297.50,298.25,296.75,297.00
04/09/2010,1100,297.00,298.25,297.00,298.00
04/09/2010,1200,298.00,299.50,298.00,299.50
04/09/2010,1300,299.00,300.00,298.50,299.50
04/09/2010,1400,299.25,300.00,298.25,299.25
04/09/2010,1500,299.00,299.25,298.00,298.50
04/09/2010,1700,304.00,313.00,300.00,307.50
04/09/2010,1800,307.75,308.00,297.50,299.25
04/09/2010,1900,299.25,303.75,298.50,302.25
04/09/2010,2000,302.25,302.50,296.50,298.50
04/09/2010,2020,298.50,302.50,298.00,302.50
04/12/2010,300,308.75,308.75,306.50,307.50
04/12/2010,400,307.00,308.75,306.75,308.25
04/12/2010,500,308.25,308.50,307.25,307.25
04/12/2010,600,307.75,308.50,306.50,306.50
04/12/2010,700,306.50,307.00,306.25,306.75
04/12/2010,800,307.00,307.50,306.50,306.75
04/12/2010,900,307.25,308.00,307.00,307.75
04/12/2010,1000,306.75,307.75,306.75,307.00
04/12/2010,1100,307.25,309.25,307.25,309.25
04/12/2010,1200,308.75,309.50,308.50,308.75
04/12/2010,1300,308.75,309.75,307.25,307.50
04/12/2010,1400,307.25,308.00,307.00,307.25
04/12/2010,1500,307.25,308.25,307.00,307.25
04/12/2010,1700,307.75,312.25,305.25,307.50
04/12/2010,1800,307.50,308.00,302.00,307.00
04/12/2010,1900,307.00,314.75,307.00,311.00
04/12/2010,2000,311.25,311.25,306.25,310.00
04/12/2010,2020,310.00,310.50,307.50,310.00
04/13/2010,300,305.25,306.00,304.75,305.25
04/13/2010,400,305.75,306.25,304.75,306.25
04/13/2010,500,306.25,307.50,306.00,307.50
04/13/2010,600,307.50,307.50,304.50,304.50
04/13/2010,700,304.75,305.00,304.25,304.25
04/13/2010,800,304.25,307.50,303.50,307.25
04/13/2010,900,307.25,309.25,306.25,309.25
04/13/2010,1000,309.00,309.25,308.25,308.25
04/13/2010,1100,308.25,309.25,307.75,308.50
04/13/2010,1200,308.75,309.00,307.50,308.75
04/13/2010,1300,308.50,309.50,308.50,309.25
04/13/2010,1400,309.25,309.75,307.25,307.25
04/13/2010,1500,307.75,308.50,307.25,307.25
04/13/2010,1700,304.75,318.50,304.25,317.50
04/13/2010,1800,317.75,321.50,315.00,315.25
04/13/2010,1900,315.25,319.00,315.00,317.00
04/13/2010,2000,317.25,317.50,311.75,316.25
04/13/2010,2020,316.25,318.75,315.25,318.25
04/14/2010,300,321.00,321.00,318.00,319.25
04/14/2010,400,319.00,319.50,318.50,319.25
04/14/2010,500,319.25,319.25,317.25,318.25
04/14/2010,600,318.25,318.75,317.75,317.75
04/14/2010,700,318.25,319.00,318.00,319.00
04/14/2010,800,319.00,319.00,318.00,319.00
04/14/2010,900,319.25,319.75,317.00,317.25
04/14/2010,1000,317.25,318.50,317.25,318.00
04/14/2010,1100,318.25,319.75,317.75,319.25
04/14/2010,1200,319.25,319.75,318.75,319.75
04/14/2010,1300,319.50,321.50,319.25,321.50
04/14/2010,1400,321.50,323.25,321.25,323.00
04/14/2010,1500,323.00,323.50,322.00,323.25
04/14/2010,1700,323.25,325.25,314.25,317.75
04/14/2010,1800,318.00,321.25,317.00,320.25
04/14/2010,1900,320.00,323.25,320.00,322.50
04/14/2010,2000,322.50,323.75,320.00,320.50
04/14/2010,2020,320.25,321.00,316.75,317.00
04/15/2010,300,318.50,319.00,317.75,317.75
04/15/2010,400,318.00,318.00,315.50,315.75
04/15/2010,500,316.00,318.00,314.75,315.75
04/15/2010,600,316.00,317.25,315.00,317.00
04/15/2010,700,317.25,317.25,316.25,316.25
04/15/2010,800,316.25,316.75,315.25,315.25
04/15/2010,900,316.00,318.00,315.50,316.25
04/15/2010,1000,316.25,319.00,316.25,318.75
04/15/2010,1100,319.00,319.25,317.75,317.75
04/15/2010,1200,317.75,318.00,316.75,317.00
04/15/2010,1300,317.00,317.75,316.75,317.50
04/15/2010,1400,317.75,317.75,316.50,317.75
04/15/2010,1500,317.50,319.25,317.50,319.25
04/15/2010,1700,318.25,323.00,313.50,321.00
04/15/2010,1800,321.00,323.00,319.00,320.50
04/15/2010,1900,320.50,330.50,318.75,327.50
04/15/2010,2000,328.00,330.25,325.75,327.00
04/15/2010,2020,327.25,334.75,327.00,333.50
04/16/2010,300,332.00,332.50,329.75,330.25
04/16/2010,400,330.00,330.50,328.25,328.75
04/16/2010,500,328.75,329.00,327.50,327.75
04/16/2010,600,328.00,330.75,328.00,329.75
04/16/2010,700,330.00,330.25,329.50,330.25
04/16/2010,800,330.00,330.00,329.25,329.50
04/16/2010,900,329.25,330.25,329.25,329.50
04/16/2010,1000,330.00,331.50,329.75,331.25
04/16/2010,1100,331.25,333.50,331.25,333.25
04/16/2010,1200,333.25,334.00,333.25,333.50
04/16/2010,1300,333.75,335.00,333.75,334.25
04/16/2010,1400,334.50,336.75,333.75,334.75
04/16/2010,1500,335.25,335.75,334.25,335.25
04/16/2010,1700,334.25,335.25,328.25,329.25
04/16/2010,1800,329.25,339.00,328.25,335.75
04/16/2010,1900,335.75,338.25,330.75,332.00
04/16/2010,2000,332.25,338.00,332.00,338.00
04/16/2010,2020,337.75,339.00,329.75,330.75
04/19/2010,300,334.00,334.25,331.25,331.25
04/19/2010,400,331.25,331.25,327.50,328.25
04/19/2010,500,328.00,328.25,324.75,325.25
04/19/2010,600,325.25,326.75,325.25,326.75
04/19/2010,700,326.75,328.25,326.25,328.25
04/19/2010,800,328.25,328.25,323.50,325.50
04/19/2010,900,325.75,328.25,321.75,322.50
04/19/2010,1000,322.75,325.75,322.75,323.50
04/19/2010,1100,323.50,324.25,323.00,324.00
04/19/2010,1200,323.50,325.25,322.50,324.50
04/19/2010,1300,325.00,325.25,322.75,323.50
04/19/2010,1400,323.50,326.75,323.50,326.25
04/19/2010,1500,326.25,327.00,325.75,327.00
04/19/2010,1700,329.00,331.00,323.25,324.25
04/19/2010,1800,324.25,328.50,321.50,328.00
04/19/2010,1900,328.25,328.25,324.00,325.75
04/19/2010,2000,325.75,326.25,324.00,324.50
04/19/2010,2020,325.00,328.00,321.75,325.75
04/20/2010,300,331.25,331.25,330.25,330.25
04/20/2010,400,330.75,331.25,329.75,330.00
04/20/2010,500,330.75,331.25,329.25,329.25
04/20/2010,600,329.25,329.50,327.50,328.50
04/20/2010,800,329.25,329.50,329.25,329.50
04/20/2010,900,329.75,331.25,329.25,330.75
04/20/2010,1000,330.25,331.75,330.25,331.50
04/20/2010,1100,331.25,332.25,331.00,332.25
04/20/2010,1200,332.25,334.00,331.00,334.00
04/20/2010,1300,333.75,336.50,333.25,336.50
04/20/2010,1400,336.75,336.75,333.00,334.25
04/20/2010,1500,334.00,334.25,333.25,333.75
04/20/2010,1700,333.75,336.25,328.25,333.00
04/20/2010,1800,333.00,335.25,332.25,333.50
04/20/2010,1900,333.50,336.00,333.25,335.50
04/20/2010,2000,335.50,336.00,332.75,333.75
04/20/2010,2020,333.75,337.00,333.25,333.75
04/21/2010,300,336.25,336.25,335.25,335.75
04/21/2010,400,335.75,335.75,333.25,334.75
04/21/2010,500,334.25,336.00,334.00,335.75
04/21/2010,600,335.50,336.00,334.25,335.50
04/21/2010,700,335.50,336.75,335.25,336.75
04/21/2010,800,337.00,337.25,336.00,336.00
04/21/2010,900,335.75,335.75,333.50,335.50
04/21/2010,1000,335.00,335.75,334.75,335.75
04/21/2010,1100,336.00,336.75,335.25,335.75
04/21/2010,1200,335.50,337.25,334.50,334.50
04/21/2010,1300,336.00,336.50,335.50,335.50
04/21/2010,1400,335.25,336.25,332.75,333.25
04/21/2010,1500,333.50,334.75,333.50,333.50
04/21/2010,1700,333.25,343.50,332.25,342.00
04/21/2010,1800,342.25,349.00,340.75,347.75
04/21/2010,1900,347.75,354.25,347.00,348.50
04/21/2010,2000,348.50,349.75,344.50,346.25
04/21/2010,2020,346.00,347.50,343.25,344.00
04/22/2010,300,344.50,345.00,344.50,345.00
04/22/2010,400,345.00,345.00,341.00,342.75
04/22/2010,500,342.50,343.50,342.00,342.00
04/22/2010,600,343.00,343.25,343.00,343.00
04/22/2010,700,343.50,343.75,343.00,343.00
04/22/2010,800,343.00,344.50,342.25,342.25
04/22/2010,900,342.50,343.25,342.00,342.00
04/22/2010,1000,342.00,342.25,341.00,341.50
04/22/2010,1100,342.00,345.00,342.00,344.75
04/22/2010,1200,344.75,345.75,344.75,345.25
04/22/2010,1300,345.25,347.00,345.25,345.75
04/22/2010,1400,345.50,346.50,345.25,346.25
04/22/2010,1500,346.25,346.50,345.75,346.25
04/22/2010,1700,343.00,347.75,340.25,344.25
04/22/2010,1800,344.50,353.00,344.25,352.50
04/22/2010,1900,352.50,353.00,348.00,349.75
04/22/2010,2000,349.50,353.25,347.50,352.00
04/22/2010,2020,352.00,354.25,351.00,353.75
04/23/2010,300,351.75,352.25,351.00,351.25
04/23/2010,400,352.00,352.25,350.50,352.00
04/23/2010,500,352.00,352.75,352.00,352.75
04/23/2010,600,352.50,353.25,352.50,353.25
04/23/2010,700,353.00,353.00,352.75,353.00
04/23/2010,800,352.75,352.75,352.50,352.75
04/23/2010,900,353.00,353.25,352.00,352.50
04/23/2010,1000,353.00,354.00,352.50,353.75
04/23/2010,1100,354.00,354.25,353.50,354.25
04/23/2010,1200,354.75,355.75,354.50,354.50
04/23/2010,1300,354.50,355.75,353.25,353.50
04/23/2010,1400,354.00,354.75,353.25,353.50
04/23/2010,1500,353.25,353.25,351.75,351.75
04/23/2010,1700,349.75,355.75,348.75,351.75
04/23/2010,1800,351.50,353.50,347.50,347.75
04/23/2010,1900,347.50,348.50,345.75,348.00
04/23/2010,2000,347.75,350.00,347.50,348.75
04/23/2010,2020,349.25,349.25,346.25,347.00
04/26/2010,300,354.00,357.00,353.75,354.00
04/26/2010,400,354.75,357.00,354.50,356.25
04/26/2010,500,356.75,358.00,356.50,358.00
04/26/2010,600,358.00,358.75,356.75,357.25
04/26/2010,700,357.75,358.50,356.75,356.75
04/26/2010,800,356.75,357.75,355.50,355.50
04/26/2010,900,355.50,357.00,355.50,357.00
04/26/2010,1000,356.50,357.25,356.00,357.00
04/26/2010,1100,356.50,356.50,356.25,356.50
04/26/2010,1200,356.25,356.50,356.00,356.25
04/26/2010,1300,355.75,357.00,355.50,356.50
04/26/2010,1400,356.75,358.50,356.25,357.50
04/26/2010,1500,358.25,358.50,358.00,358.50
04/26/2010,1700,356.75,358.50,347.00,349.50
04/26/2010,1800,349.25,349.50,345.75,346.75
04/26/2010,1900,347.25,351.75,346.75,349.25
04/26/2010,2000,349.25,351.00,348.25,350.25
04/26/2010,2020,350.50,350.75,348.00,348.25
04/27/2010,300,346.25,346.25,344.50,345.25
04/27/2010,400,346.50,348.25,345.50,348.25
04/27/2010,500,348.25,348.25,348.00,348.25
04/27/2010,600,348.75,348.75,347.25,348.25
04/27/2010,700,347.75,349.25,347.75,349.25
04/27/2010,800,349.25,350.25,349.00,350.25
04/27/2010,900,349.75,349.75,349.25,349.25
04/27/2010,1000,348.50,349.00,348.00,348.50
04/27/2010,1100,348.50,349.75,348.25,349.75
04/27/2010,1200,350.00,350.00,346.25,346.25
04/27/2010,1300,346.00,346.00,342.50,344.25
04/27/2010,1400,344.25,344.75,343.25,343.25
04/27/2010,1500,343.00,343.00,341.50,341.50
04/27/2010,1700,345.00,345.25,336.00,337.25
04/27/2010,1800,337.00,340.00,330.75,333.75
04/27/2010,1900,333.25,337.50,332.25,337.50
04/27/2010,2000,337.00,337.25,333.50,333.75
04/27/2010,2020,334.00,335.25,331.25,331.25
04/28/2010,300,330.50,330.50,328.75,328.75
04/28/2010,400,328.00,332.25,328.00,332.25
04/28/2010,500,332.50,333.75,332.50,333.75
04/28/2010,600,333.75,335.25,333.75,334.75
04/28/2010,700,334.75,335.75,334.75,335.75
04/28/2010,800,336.00,336.00,334.00,334.00
04/28/2010,900,335.75,336.25,334.00,334.00
04/28/2010,1000,333.75,334.00,333.25,333.50
04/28/2010,1100,333.75,333.75,331.25,331.25
04/28/2010,1200,331.25,333.25,330.50,333.25
04/28/2010,1300,332.75,333.50,332.75,333.50
04/28/2010,1400,334.25,336.25,334.25,335.75
04/28/2010,1500,336.25,336.25,335.25,335.75
04/28/2010,1700,336.75,341.25,335.00,338.75
04/28/2010,1800,338.75,339.75,329.00,329.25
04/28/2010,1900,329.75,335.50,329.25,334.25
04/28/2010,2000,334.00,334.00,326.75,328.25
04/28/2010,2020,328.25,333.25,327.25,333.25
04/29/2010,300,333.50,333.50,333.50,333.50
04/29/2010,400,333.25,333.75,332.75,333.00
04/29/2010,500,333.50,333.50,332.25,332.50
04/29/2010,600,333.50,333.50,333.50,333.50
04/29/2010,700,333.25,333.25,333.25,333.25
04/29/2010,800,333.50,333.50,332.75,332.75
04/29/2010,900,332.75,332.75,332.50,332.50
04/29/2010,1000,332.75,333.00,332.75,333.00
04/29/2010,1100,333.25,333.75,333.25,333.75
04/29/2010,1200,333.50,333.75,332.75,333.25
04/29/2010,1300,334.25,334.25,333.00,333.00
04/29/2010,1400,334.25,334.25,333.25,333.75
04/29/2010,1500,333.50,334.25,333.50,334.00
04/29/2010,1700,337.00,344.50,336.75,337.50
04/29/2010,1800,337.25,341.25,335.50,336.75
04/29/2010,1900,336.75,338.50,335.75,338.25
04/29/2010,2000,338.00,341.25,334.75,335.75
04/29/2010,2020,336.50,337.75,334.50,334.50
04/30/2010,300,336.75,337.75,334.00,334.50
04/30/2010,400,334.50,339.00,334.50,336.50
04/30/2010,500,336.75,338.50,336.75,338.00
04/30/2010,600,337.00,338.50,337.00,338.50
04/30/2010,700,338.50,339.00,338.25,338.25
04/30/2010,800,338.00,338.00,332.50,332.75
04/30/2010,900,332.75,336.00,331.00,336.00
04/30/2010,1000,336.00,339.00,336.00,339.00
04/30/2010,1100,339.25,339.25,335.50,337.75
04/30/2010,1200,337.75,338.25,336.25,336.75
04/30/2010,1300,336.50,336.50,335.50,335.75
04/30/2010,1400,335.75,337.25,335.50,336.00
04/30/2010,1500,336.50,337.00,335.00,335.25
04/30/2010,1700,337.25,339.75,332.50,335.00
04/30/2010,1800,335.00,339.75,333.25,338.50
04/30/2010,1900,338.75,341.25,335.25,336.25
04/30/2010,2000,336.50,339.00,335.50,338.00
04/30/2010,2020,337.75,340.00,336.25,338.75
05/03/2010,300,340.25,340.50,335.25,335.50
05/03/2010,400,335.50,335.75,333.25,335.00
05/03/2010,500,334.50,334.75,332.25,333.25
05/03/2010,600,332.75,333.75,332.00,332.75
05/03/2010,700,333.25,334.00,333.00,334.00
05/03/2010,800,334.00,334.75,334.00,334.75
05/03/2010,900,334.75,335.00,334.25,334.25
05/03/2010,1000,334.50,335.50,334.50,335.00
05/03/2010,1100,334.75,337.00,334.75,337.00
05/03/2010,1200,337.00,338.50,337.00,338.25
05/03/2010,1300,338.25,338.75,337.25,338.00
05/03/2010,1400,338.50,339.00,337.25,337.50
05/03/2010,1500,337.75,338.25,333.00,333.00
05/03/2010,1700,337.00,337.00,324.50,326.25
05/03/2010,1800,326.25,329.00,324.25,328.25
05/03/2010,1900,328.25,328.75,325.75,326.25
05/03/2010,2000,326.50,327.00,323.00,323.25
05/03/2010,2020,323.25,326.75,323.25,324.25
05/04/2010,300,324.75,325.75,324.00,325.50
05/04/2010,400,325.75,326.50,324.75,326.00
05/04/2010,500,326.00,326.50,325.50,325.50
05/04/2010,600,325.50,325.50,325.00,325.50
05/04/2010,700,325.50,325.50,325.00,325.00
05/04/2010,800,325.50,325.50,324.25,324.50
05/04/2010,900,324.50,328.00,324.50,328.00
05/04/2010,1000,328.00,328.50,327.00,327.75
05/04/2010,1100,327.75,328.50,326.00,326.25
05/04/2010,1200,326.00,326.00,325.00,325.75
05/04/2010,1300,325.75,326.00,325.00,325.00
05/04/2010,1400,325.00,325.50,323.00,323.00
05/04/2010,1500,323.00,323.50,322.50,322.75
05/04/2010,1700,319.00,320.25,313.00,318.25
05/04/2010,1800,318.25,324.50,316.25,324.00
05/04/2010,1900,324.00,326.75,322.25,326.75
05/04/2010,2000,326.75,329.50,326.25,326.50
05/04/2010,2020,326.50,327.25,324.25,326.50
05/05/2010,300,326.00,326.50,326.00,326.50
05/05/2010,400,326.50,328.75,326.25,328.50
05/05/2010,500,328.50,329.50,328.50,329.00
05/05/2010,600,329.00,330.75,329.00,329.50
05/05/2010,700,329.25,331.75,329.25,331.50
05/05/2010,800,331.25,331.50,329.50,330.50
05/05/2010,900,330.50,331.00,329.25,330.75
05/05/2010,1000,331.00,331.00,328.75,328.75
05/05/2010,1100,328.75,330.00,328.75,329.00
05/05/2010,1200,329.00,329.75,328.25,329.00
05/05/2010,1300,329.00,329.00,324.75,324.75
05/05/2010,1400,324.50,326.50,323.25,325.00
05/05/2010,1500,325.00,325.00,323.50,324.50
05/05/2010,1700,319.75,324.50,315.00,323.75
05/05/2010,1800,323.75,325.50,319.75,321.75
05/05/2010,1900,321.75,322.00,318.00,318.50
05/05/2010,2000,318.75,322.00,317.00,317.25
05/05/2010,2020,317.50,319.00,316.25,318.00
05/06/2010,300,317.50,321.00,317.25,320.00
05/06/2010,400,320.50,321.25,319.75,319.75
05/06/2010,500,319.50,320.00,317.00,318.00
05/06/2010,600,317.75,318.00,315.75,318.00
05/06/2010,700,317.50,318.50,317.00,317.00
05/06/2010,800,317.25,318.00,316.50,317.00
05/06/2010,900,317.00,317.00,314.75,315.25
05/06/2010,1000,315.00,315.00,314.00,314.50
05/06/2010,1100,314.25,315.75,314.25,315.75
05/06/2010,1200,315.50,317.00,315.50,317.00
05/06/2010,1300,317.00,317.50,316.75,316.75
05/06/2010,1400,316.75,317.50,315.00,315.00
05/06/2010,1500,315.25,318.50,315.00,318.50
05/06/2010,1700,316.50,319.00,314.50,315.00
05/06/2010,1800,315.25,321.00,314.50,316.75
05/06/2010,1900,316.75,317.75,311.00,312.75
05/06/2010,2000,312.75,313.25,292.00,295.25
05/06/2010,2020,295.00,296.00,288.75,294.75
05/07/2010,300,291.50,295.00,291.25,293.75
05/07/2010,400,294.00,295.75,292.00,295.50
05/07/2010,500,295.50,296.50,294.75,296.00
05/07/2010,600,295.75,296.50,295.50,296.50
05/07/2010,700,296.75,298.00,296.50,298.00
05/07/2010,800,297.25,298.50,294.50,295.00
05/07/2010,900,295.50,297.50,293.00,293.00
05/07/2010,1000,293.25,294.50,292.50,293.50
05/07/2010,1100,293.25,296.00,293.25,295.50
05/07/2010,1200,295.50,295.75,294.50,295.00
05/07/2010,1300,295.00,295.75,293.50,293.75
05/07/2010,1400,293.75,294.25,293.25,293.25
05/07/2010,1500,293.25,293.50,292.75,293.00
05/07/2010,1700,290.00,298.00,287.50,296.75
05/07/2010,1800,296.75,300.00,296.25,298.25
05/07/2010,1900,298.25,298.75,296.50,297.50
05/07/2010,2000,297.75,303.00,297.25,302.50
05/07/2010,2020,302.75,303.50,299.25,300.25
05/10/2010,300,299.00,303.00,299.00,302.25
05/10/2010,400,302.25,303.00,301.00,301.50
05/10/2010,500,301.50,301.50,299.00,299.00
05/10/2010,600,299.00,302.25,299.00,302.25
05/10/2010,700,302.25,304.50,302.25,304.00
05/10/2010,800,303.75,304.50,303.00,304.50
05/10/2010,900,304.00,306.50,303.75,306.50
05/10/2010,1000,306.50,307.75,305.00,305.25
05/10/2010,1100,305.25,307.75,305.25,307.25
05/10/2010,1200,306.75,307.75,303.25,304.50
05/10/2010,1300,304.25,305.75,304.00,304.75
05/10/2010,1400,304.75,306.00,304.00,305.50
05/10/2010,1500,305.50,308.00,305.50,307.75
05/10/2010,1700,303.50,307.75,299.00,302.25
05/10/2010,1800,302.00,304.50,301.75,304.50
05/10/2010,1900,304.50,305.25,300.25,301.50
05/10/2010,2000,301.75,303.75,300.75,302.00
05/10/2010,2020,302.25,302.25,300.00,300.25
05/11/2010,300,301.00,301.00,300.00,300.75
05/11/2010,400,300.75,302.75,300.00,301.00
05/11/2010,500,301.00,301.00,299.75,299.75
05/11/2010,600,299.75,301.25,299.75,300.25
05/11/2010,700,301.00,301.25,300.25,300.50
05/11/2010,800,300.50,300.75,299.75,300.75
05/11/2010,900,300.50,301.50,299.25,299.75
05/11/2010,1000,299.50,300.00,299.00,299.25
05/11/2010,1100,299.25,299.75,297.75,297.75
05/11/2010,1200,297.75,298.50,296.75,297.00
05/11/2010,1300,297.00,297.50,295.25,295.50
05/11/2010,1400,295.50,295.75,292.75,293.00
05/11/2010,1500,293.25,294.50,293.00,293.75
05/11/2010,1700,294.00,302.00,292.25,298.00
05/11/2010,1800,298.00,302.50,297.75,298.75
05/11/2010,1900,298.75,301.00,298.00,299.25
05/11/2010,2000,299.25,304.75,298.50,303.75
05/11/2010,2020,303.75,308.00,303.25,305.50
05/12/2010,300,305.75,306.25,304.75,305.00
05/12/2010,400,304.75,307.75,304.75,307.50
05/12/2010,500,307.75,308.75,307.50,308.50
05/12/2010,600,308.25,308.25,306.75,307.25
05/12/2010,700,307.00,307.00,306.00,306.25
05/12/2010,800,306.25,307.00,306.00,307.00
05/12/2010,900,307.25,307.25,305.00,305.50
05/12/2010,1000,305.50,306.00,304.75,305.00
05/12/2010,1100,305.25,306.50,305.00,305.50
05/12/2010,1200,305.50,306.75,305.50,305.50
05/12/2010,1300,305.25,306.00,304.50,305.75
05/12/2010,1400,305.75,309.75,305.75,309.75
05/12/2010,1500,309.75,309.75,308.75,309.25
05/12/2010,1700,309.00,315.00,305.50,307.50
05/12/2010,1800,307.50,309.00,298.75,301.25
05/12/2010,1900,301.25,302.25,299.00,302.25
05/12/2010,2000,302.25,303.75,298.50,300.25
05/12/2010,2020,300.25,304.25,300.00,302.00
05/13/2010,300,303.50,303.75,302.25,302.50
05/13/2010,400,302.75,304.00,302.50,303.50
05/13/2010,500,303.75,304.50,302.25,304.00
05/13/2010,600,303.50,303.75,302.75,303.00
05/13/2010,700,303.00,304.00,302.00,304.00
05/13/2010,800,303.25,304.75,303.00,304.50
05/13/2010,900,304.50,304.50,303.75,304.50
05/13/2010,1000,304.75,305.00,303.75,304.25
05/13/2010,1100,304.25,304.25,301.50,301.50
05/13/2010,1200,301.25,301.75,300.25,300.50
05/13/2010,1300,300.50,302.75,300.50,302.25
05/13/2010,1400,302.75,303.25,302.25,302.25
05/13/2010,1500,302.00,303.50,302.00,303.50
05/13/2010,1700,303.00,306.50,298.75,305.75
05/13/2010,1800,306.00,308.50,305.50,307.00
05/13/2010,1900,307.00,307.50,304.25,306.00
05/13/2010,2000,306.25,308.00,302.25,304.50
05/13/2010,2020,304.50,305.00,302.00,303.25
05/14/2010,300,304.25,304.50,303.50,303.75
05/14/2010,400,303.50,304.00,302.75,303.25
05/14/2010,500,303.25,303.50,301.50,301.75
05/14/2010,600,301.50,301.50,301.00,301.00
05/14/2010,700,301.50,302.25,301.00,302.25
05/14/2010,800,302.25,302.50,300.25,300.25
05/14/2010,900,300.25,301.25,299.00,300.25
05/14/2010,1000,300.50,300.50,299.25,300.00
05/14/2010,1100,299.25,300.00,299.00,299.25
05/14/2010,1200,299.25,300.00,291.50,293.00
05/14/2010,1300,293.00,295.75,293.00,295.50
05/14/2010,1400,295.75,296.25,294.00,294.25
05/14/2010,1500,295.00,295.00,294.25,294.50
05/14/2010,1700,293.25,299.00,291.50,299.00
05/14/2010,1800,298.75,299.75,292.00,293.00
05/14/2010,1900,293.00,293.50,290.25,293.25
05/14/2010,2000,293.25,294.00,290.50,291.50
05/14/2010,2020,291.50,293.25,291.00,293.00
05/17/2010,300,293.50,293.75,292.00,292.00
05/17/2010,400,292.50,292.50,288.00,288.00
05/17/2010,500,289.25,289.50,283.00,284.50
05/17/2010,600,284.50,284.75,282.50,283.75
05/17/2010,700,283.50,284.50,283.25,283.75
05/17/2010,800,283.75,284.50,281.00,281.25
05/17/2010,900,281.50,283.00,279.75,282.00
05/17/2010,1000,282.00,284.00,281.50,281.75
05/17/2010,1100,281.25,282.00,280.00,282.00
05/17/2010,1200,281.75,283.25,281.00,281.75
05/17/2010,1300,281.75,284.75,281.50,284.75
05/17/2010,1400,284.75,286.75,284.25,286.75
05/17/2010,1500,286.50,287.50,286.50,286.75
05/17/2010,1700,285.25,286.75,282.00,283.00
05/17/2010,1800,283.00,283.00,276.50,279.25
05/17/2010,1900,279.00,284.00,278.25,284.00
05/17/2010,2000,284.00,286.75,281.50,283.50
05/17/2010,2020,283.25,284.25,279.25,280.00
05/18/2010,300,284.25,285.00,280.25,282.00
05/18/2010,400,281.50,284.00,280.00,283.50
05/18/2010,500,283.25,283.50,281.25,281.50
05/18/2010,600,281.50,283.25,281.25,283.25
05/18/2010,700,283.25,283.25,283.25,283.25
05/18/2010,800,282.75,284.00,282.50,283.50
05/18/2010,900,284.00,287.50,283.50,285.00
05/18/2010,1000,285.75,287.00,284.50,286.00
05/18/2010,1100,286.00,287.50,285.75,286.75
05/18/2010,1200,286.00,286.50,284.75,285.50
05/18/2010,1300,286.00,286.00,285.00,286.00
05/18/2010,1400,286.00,288.50,285.75,288.00
05/18/2010,1500,288.00,288.50,287.50,288.25
05/18/2010,1700,284.75,286.75,281.00,282.50
05/18/2010,1800,282.25,283.00,280.25,280.25
05/18/2010,1900,280.50,282.50,277.25,281.75
05/18/2010,2000,282.00,282.00,275.50,275.50
05/18/2010,2020,275.50,279.00,275.00,278.50
05/19/2010,300,276.00,277.00,275.25,277.00
05/19/2010,400,276.75,282.00,276.50,280.75
05/19/2010,500,281.00,282.00,279.75,280.50
05/19/2010,600,280.50,282.00,279.75,280.25
05/19/2010,700,280.75,281.00,280.25,281.00
05/19/2010,800,281.25,282.50,280.75,281.50
05/19/2010,900,281.00,281.25,278.50,280.00
05/19/2010,1000,280.00,281.00,279.00,279.75
05/19/2010,1100,279.25,280.00,278.00,278.25
05/19/2010,1200,278.25,278.50,277.25,277.50
05/19/2010,1300,277.25,277.50,275.75,276.00
05/19/2010,1400,276.00,278.00,275.75,276.50
05/19/2010,1500,276.75,277.75,276.25,277.75
05/19/2010,1700,277.25,287.50,277.00,286.75
05/19/2010,1800,287.00,287.25,274.75,277.25
05/19/2010,1900,277.50,279.50,275.00,277.75
05/19/2010,2000,278.00,286.00,277.75,282.50
05/19/2010,2020,282.50,282.75,277.00,278.00
05/20/2010,300,283.50,285.25,283.00,284.75
05/20/2010,400,285.25,286.75,284.50,285.50
05/20/2010,500,285.75,286.00,284.00,284.25
05/20/2010,600,284.25,284.75,283.75,284.00
05/20/2010,700,283.75,284.00,283.00,283.00
05/20/2010,800,283.25,284.00,282.00,282.50
05/20/2010,900,282.50,284.00,282.00,283.25
05/20/2010,1000,284.00,284.00,282.25,283.25
05/20/2010,1100,283.50,284.50,283.00,283.50
05/20/2010,1200,283.50,283.75,281.75,281.75
05/20/2010,1300,281.75,282.00,281.00,281.75
05/20/2010,1400,281.50,281.75,278.50,279.00
05/20/2010,1500,279.00,279.50,277.25,277.25
05/20/2010,1700,276.00,276.25,270.00,271.75
05/20/2010,1800,271.50,281.75,271.00,280.00
05/20/2010,1900,280.00,280.50,272.00,272.00
05/20/2010,2000,271.75,280.50,271.50,276.50
05/20/2010,2020,276.75,285.50,275.25,285.00
05/21/2010,300,282.75,284.00,281.50,283.75
05/21/2010,400,283.75,285.00,282.50,283.50
05/21/2010,500,283.50,284.25,282.75,284.00
05/21/2010,600,284.00,285.75,283.75,285.00
05/21/2010,700,285.25,285.50,285.25,285.25
05/21/2010,800,285.25,286.00,285.25,285.75
05/21/2010,900,285.75,286.50,284.75,286.50
05/21/2010,1000,286.50,287.00,285.00,285.75
05/21/2010,1100,286.00,286.25,285.50,285.75
05/21/2010,1200,285.25,286.00,283.25,283.25
05/21/2010,1300,283.50,285.50,283.25,283.25
05/21/2010,1400,283.75,284.00,281.75,283.75
05/21/2010,1500,283.50,283.50,283.00,283.25
05/21/2010,1700,283.00,286.00,280.25,285.00
05/21/2010,1800,285.00,289.50,284.25,287.50
05/21/2010,1900,287.50,288.00,283.50,283.75
05/21/2010,2000,284.00,286.25,280.00,281.25
05/21/2010,2020,281.00,281.50,278.00,280.25
05/24/2010,300,281.00,284.00,280.25,283.75
05/24/2010,400,283.75,283.75,282.50,283.75
05/24/2010,500,283.75,285.75,283.25,285.75
05/24/2010,600,285.00,285.00,284.50,284.75
05/24/2010,700,285.00,285.50,284.75,285.00
05/24/2010,800,285.00,285.25,284.50,285.00
05/24/2010,900,285.00,286.50,284.75,286.50
05/24/2010,1000,286.25,287.00,284.75,284.75
05/24/2010,1100,285.00,285.25,282.50,284.00
05/24/2010,1200,283.75,284.00,283.25,283.75
05/24/2010,1300,283.50,284.00,281.00,282.75
05/24/2010,1400,282.50,286.00,282.50,285.00
05/24/2010,1500,284.75,285.00,284.25,285.00
05/24/2010,1700,284.25,291.50,283.00,285.50
05/24/2010,1800,285.50,287.75,282.25,283.00
05/24/2010,1900,283.00,283.25,280.00,282.75
05/24/2010,2000,282.75,284.75,280.50,281.25
05/24/2010,2020,281.50,282.50,279.00,279.25
05/25/2010,300,279.25,280.00,276.25,277.75
05/25/2010,400,277.75,278.75,277.25,277.25
05/25/2010,500,277.25,278.50,276.25,278.00
05/25/2010,600,278.25,279.00,276.50,277.25
05/25/2010,700,277.25,278.50,276.00,278.00
05/25/2010,800,277.50,278.00,274.00,274.00
05/25/2010,900,274.00,275.00,274.00,274.50
05/25/2010,1000,274.00,274.00,271.00,271.50
05/25/2010,1100,271.50,271.50,266.75,268.00
05/25/2010,1200,267.25,270.50,267.25,270.50
05/25/2010,1300,270.00,270.50,268.00,270.00
05/25/2010,1400,270.50,270.50,268.50,269.50
05/25/2010,1500,269.25,269.50,268.50,269.25
05/25/2010,1700,269.00,270.50,266.50,269.50
05/25/2010,1800,269.50,275.00,269.00,274.25
05/25/2010,1900,274.25,275.50,272.00,272.75
05/25/2010,2000,273.00,273.00,269.00,270.00
05/25/2010,2020,269.75,274.00,268.50,268.50
05/26/2010,300,275.25,276.25,275.00,276.25
05/26/2010,400,276.00,276.00,274.00,274.75
05/26/2010,500,274.50,274.50,273.25,273.25
05/26/2010,600,273.50,275.00,273.50,275.00
05/26/2010,700,274.50,275.00,274.50,274.50
05/26/2010,800,274.50,275.00,274.25,274.75
05/26/2010,900,274.25,277.00,274.25,276.00
05/26/2010,1000,275.75,276.50,275.00,276.00
05/26/2010,1100,276.00,276.75,272.00,275.00
05/26/2010,1200,274.50,276.50,274.50,276.00
05/26/2010,1300,276.00,277.50,275.75,276.75
05/26/2010,1400,276.75,278.00,275.75,275.75
05/26/2010,1500,275.75,277.00,275.00,277.00
05/26/2010,1700,276.50,278.75,274.75,276.00
05/26/2010,1800,276.00,276.25,272.00,273.75
05/26/2010,1900,274.00,275.00,273.50,274.00
05/26/2010,2000,274.00,277.00,274.00,277.00
05/26/2010,2020,277.00,278.75,276.25,276.50
05/27/2010,300,282.75,283.00,280.25,280.25
05/27/2010,400,280.00,281.00,279.00,279.75
05/27/2010,500,279.75,281.00,279.00,279.25
05/27/2010,600,279.50,280.50,279.00,280.50
05/27/2010,700,280.50,282.00,280.25,281.00
05/27/2010,800,281.00,281.25,279.75,281.00
05/27/2010,900,281.00,282.00,280.75,281.25
05/27/2010,1000,281.75,282.50,281.00,282.50
05/27/2010,1100,282.50,282.50,281.50,282.25
05/27/2010,1200,282.00,282.25,280.75,281.50
05/27/2010,1300,281.50,282.50,281.50,282.25
05/27/2010,1400,282.25,282.75,282.00,282.75
05/27/2010,1500,282.25,283.00,282.00,282.75
05/27/2010,1700,283.00,286.75,282.50,285.50
05/27/2010,1800,285.75,286.75,283.00,286.00
05/27/2010,1900,286.00,289.00,285.50,287.25
05/27/2010,2000,287.50,292.75,286.00,290.75
05/27/2010,2020,290.75,292.50,288.75,289.50
05/28/2010,300,292.75,293.00,291.75,292.00
05/28/2010,400,291.75,292.00,288.50,288.75
05/28/2010,500,288.75,290.00,287.25,289.75
05/28/2010,600,289.50,289.50,286.50,288.50
05/28/2010,700,287.25,288.50,286.50,287.75
05/28/2010,800,287.50,288.00,286.75,286.75
05/28/2010,900,286.50,286.75,285.00,286.75
05/28/2010,1000,287.00,289.00,286.75,286.75
05/28/2010,1100,287.00,287.75,285.75,286.50
05/28/2010,1200,286.25,287.75,286.00,287.25
05/28/2010,1300,287.00,287.50,286.25,286.50
05/28/2010,1400,286.50,287.00,285.75,286.75
05/28/2010,1500,286.75,287.25,285.50,287.00
05/28/2010,1700,287.00,290.50,285.00,288.75
05/28/2010,1800,288.50,291.00,287.00,288.00
05/28/2010,1900,288.25,288.25,280.50,282.25
05/28/2010,2000,282.50,284.50,281.00,281.00
05/28/2010,2020,281.25,282.00,275.50,280.75
06/01/2010,300,279.50,282.75,279.25,280.25
06/01/2010,400,280.50,281.00,273.00,273.00
06/01/2010,500,273.75,275.25,273.50,274.00
06/01/2010,600,274.00,275.25,273.75,274.50
06/01/2010,700,273.75,273.75,273.00,273.50
06/01/2010,800,274.00,275.25,273.25,274.00
06/01/2010,900,274.00,274.50,273.25,273.50
06/01/2010,1000,273.50,274.00,271.25,271.50
06/01/2010,1100,271.25,272.00,270.25,270.75
06/01/2010,1200,270.75,271.50,270.25,271.50
06/01/2010,1300,271.50,271.50,270.25,270.50
06/01/2010,1400,270.75,271.00,270.00,270.75
06/01/2010,1500,270.75,270.75,269.50,270.00
06/01/2010,1700,276.00,279.00,274.50,277.00
06/01/2010,1800,277.00,279.75,271.50,272.50
06/01/2010,1900,272.50,273.75,271.00,272.50
06/01/2010,2000,272.50,277.25,272.00,275.25
06/01/2010,2020,275.25,275.25,270.00,270.50
06/02/2010,300,270.25,271.50,270.25,271.50
06/02/2010,400,271.50,274.00,271.25,273.00
06/02/2010,500,273.00,274.50,271.00,272.50
06/02/2010,600,272.75,272.75,270.00,270.00
06/02/2010,700,270.75,272.75,270.50,271.00
06/02/2010,800,271.00,272.00,270.00,270.00
06/02/2010,900,270.50,273.00,270.50,271.50
06/02/2010,1000,273.00,274.50,272.50,273.25
06/02/2010,1100,273.25,273.25,271.75,272.00
06/02/2010,1200,272.00,272.00,270.75,271.75
06/02/2010,1300,271.75,271.75,270.25,270.50
06/02/2010,1400,270.50,271.00,270.00,270.75
06/02/2010,1500,270.75,271.00,270.75,270.75
06/02/2010,1700,273.00,275.75,271.00,275.00
06/02/2010,1800,274.75,275.25,272.25,273.00
06/02/2010,1900,273.25,275.75,273.00,274.75
06/02/2010,2000,274.75,275.00,271.00,271.75
06/02/2010,2020,271.50,272.00,269.75,272.00
06/03/2010,300,274.75,276.75,274.50,276.75
06/03/2010,400,276.75,277.50,274.75,276.50
06/03/2010,500,276.25,276.75,275.50,275.75
06/03/2010,600,275.75,276.25,275.75,275.75
06/03/2010,700,276.25,276.50,276.25,276.50
06/03/2010,800,276.50,278.00,276.00,277.25
06/03/2010,900,277.25,278.50,277.00,277.50
06/03/2010,1000,277.25,278.50,276.75,277.00
06/03/2010,1100,277.50,277.75,276.50,277.25
06/03/2010,1200,276.75,277.75,275.25,275.25
06/03/2010,1300,275.25,276.25,275.00,276.00
06/03/2010,1400,275.50,276.00,274.50,275.75
06/03/2010,1500,276.25,276.75,275.25,276.50
06/03/2010,1700,277.00,282.00,276.75,278.00
06/03/2010,1800,278.25,287.75,278.00,287.75
06/03/2010,1900,287.75,291.50,284.25,287.00
06/03/2010,2000,287.00,293.25,286.75,291.00
06/03/2010,2020,290.75,296.50,289.50,295.25
06/04/2010,300,295.25,295.25,292.50,292.50
06/04/2010,400,292.50,292.75,289.25,290.50
06/04/2010,500,291.25,291.75,289.25,290.00
06/04/2010,600,290.00,291.00,290.00,290.75
06/04/2010,700,291.00,291.50,290.50,290.75
06/04/2010,800,290.75,291.00,289.50,291.00
06/04/2010,900,291.00,291.50,290.00,290.75
06/04/2010,1000,291.25,292.00,290.75,291.50
06/04/2010,1100,291.25,294.00,291.25,294.00
06/04/2010,1200,293.50,294.00,293.25,294.00
06/04/2010,1300,294.25,294.75,293.50,293.50
06/04/2010,1400,293.25,293.75,290.25,291.00
06/04/2010,1500,291.25,292.00,289.25,290.75
06/04/2010,1700,288.75,290.75,280.75,281.00
06/04/2010,1800,281.00,285.25,280.00,283.25
06/04/2010,1900,283.00,283.75,281.25,283.00
06/04/2010,2000,283.25,283.50,275.25,275.25
06/04/2010,2020,275.25,275.75,270.50,275.00
06/07/2010,300,271.50,273.00,269.25,269.25
06/07/2010,400,269.25,270.25,267.25,269.25
06/07/2010,500,269.00,271.00,269.00,271.00
06/07/2010,600,270.50,271.25,270.00,270.75
06/07/2010,700,271.25,275.00,271.00,274.25
06/07/2010,800,274.25,274.25,271.25,271.25
06/07/2010,900,271.25,272.75,270.25,271.25
06/07/2010,1000,271.50,271.75,270.75,271.25
06/07/2010,1100,271.00,272.75,270.75,272.25
06/07/2010,1200,272.25,274.25,271.25,273.75
06/07/2010,1300,273.75,274.25,272.75,273.25
06/07/2010,1400,273.25,274.00,272.50,272.50
06/07/2010,1500,272.50,273.00,272.00,273.00
06/07/2010,1700,274.50,278.00,273.50,275.00
06/07/2010,1800,274.75,276.25,272.25,275.50
06/07/2010,1900,275.50,277.75,274.50,274.50
06/07/2010,2000,274.75,275.25,273.25,274.25
06/07/2010,2020,274.25,274.25,273.00,273.50
06/08/2010,300,271.75,272.75,271.50,272.50
06/08/2010,400,272.25,273.75,271.75,273.50
06/08/2010,500,273.75,274.25,272.50,273.50
06/08/2010,600,273.00,274.50,272.50,274.25
06/08/2010,700,273.50,273.75,273.00,273.75
06/08/2010,800,273.25,275.00,273.00,274.00
06/08/2010,900,274.25,275.25,274.00,275.25
06/08/2010,1000,275.25,275.50,272.50,274.50
06/08/2010,1100,274.50,275.00,273.25,273.25
06/08/2010,1200,273.25,273.50,272.50,272.50
06/08/2010,1300,272.75,275.00,272.75,274.00
06/08/2010,1400,274.00,274.00,272.50,273.00
06/08/2010,1500,273.50,275.00,273.00,274.75
06/08/2010,1700,274.75,276.00,269.50,272.00
06/08/2010,1800,272.25,276.00,271.50,274.00
06/08/2010,1900,274.00,276.50,273.25,274.25
06/08/2010,2000,274.25,274.75,270.50,271.25
06/08/2010,2020,271.00,271.25,265.00,266.50
06/09/2010,300,267.25,270.25,267.25,268.25
06/09/2010,400,269.00,269.50,266.75,267.25
06/09/2010,500,267.25,267.75,266.00,267.00
06/09/2010,600,266.50,267.50,265.75,266.75
06/09/2010,700,267.00,267.00,265.75,265.75
06/09/2010,800,265.75,267.50,265.25,267.50
06/09/2010,900,267.25,269.00,267.00,269.00
06/09/2010,1000,269.00,272.00,269.00,271.00
06/09/2010,1100,271.00,271.50,270.00,270.25
06/09/2010,1200,270.25,270.75,269.75,270.25
06/09/2010,1300,270.75,271.00,269.75,270.50
06/09/2010,1400,270.25,271.00,270.00,271.00
06/09/2010,1500,271.00,274.00,271.00,274.00
06/09/2010,1700,276.00,284.50,275.50,284.25
06/09/2010,1800,284.25,290.75,284.00,288.50
06/09/2010,1900,288.50,289.00,284.00,284.75
06/09/2010,2000,284.75,285.00,281.50,282.25
06/09/2010,2020,282.25,283.25,280.25,282.00
06/10/2010,300,284.75,285.00,282.75,283.25
06/10/2010,400,283.25,283.75,281.75,281.75
06/10/2010,500,281.50,281.50,279.00,280.25
06/10/2010,600,281.25,281.25,279.25,281.00
06/10/2010,700,281.00,281.00,279.50,281.00
06/10/2010,800,280.75,281.25,280.50,280.75
06/10/2010,900,281.50,281.75,280.25,281.00
06/10/2010,1000,281.00,283.00,280.50,281.50
06/10/2010,1100,281.00,283.75,281.00,283.50
06/10/2010,1200,283.25,287.00,283.00,286.75
06/10/2010,1300,286.50,286.50,285.00,285.75
06/10/2010,1400,285.25,286.50,284.00,284.75
06/10/2010,1500,284.50,287.00,284.50,286.50
06/10/2010,1700,289.00,291.00,277.50,282.25
06/10/2010,1800,282.00,282.50,269.50,271.25
06/10/2010,1900,271.25,274.75,269.50,274.00
06/10/2010,2000,274.00,277.50,273.25,274.00
06/10/2010,2020,274.00,274.50,272.25,273.50
06/11/2010,300,273.75,276.50,273.00,275.00
06/11/2010,400,276.25,276.75,274.00,274.00
06/11/2010,500,275.00,275.00,274.00,274.25
06/11/2010,600,274.75,275.50,274.50,275.50
06/11/2010,800,275.00,276.00,274.75,276.00
06/11/2010,900,275.25,275.75,272.75,273.50
06/11/2010,1000,274.50,274.50,270.75,272.25
06/11/2010,1100,272.00,272.50,270.25,271.50
06/11/2010,1200,271.25,272.25,270.75,271.75
06/11/2010,1300,272.25,272.50,271.50,272.00
06/11/2010,1400,272.25,273.75,272.25,273.75
06/11/2010,1500,273.50,274.00,273.00,273.75
06/11/2010,1700,276.50,278.50,270.50,272.25
06/11/2010,1800,272.00,274.00,269.50,274.00
06/11/2010,1900,273.50,275.00,273.25,274.00
06/11/2010,2000,274.25,278.50,273.75,277.75
06/11/2010,2020,277.75,286.00,277.50,284.00
06/14/2010,300,287.50,287.75,286.00,286.00
06/14/2010,400,286.25,286.75,285.25,285.50
06/14/2010,500,285.50,286.75,285.25,286.50
06/14/2010,600,286.50,286.75,286.00,286.00
06/14/2010,700,286.25,286.50,286.00,286.50
06/14/2010,800,286.50,287.00,286.00,286.25
06/14/2010,900,286.25,287.50,286.25,287.00
06/14/2010,1000,287.75,288.25,287.50,287.50
06/14/2010,1100,288.00,288.75,287.50,288.25
06/14/2010,1200,288.00,289.00,288.00,289.00
06/14/2010,1300,289.00,290.00,288.50,289.75
06/14/2010,1400,289.75,290.00,288.00,288.25
06/14/2010,1500,288.50,289.00,288.25,289.00
06/14/2010,1700,289.00,294.25,289.00,291.25
06/14/2010,1800,291.50,295.25,290.00,294.50
06/14/2010,1900,294.75,297.75,293.50,296.50
06/14/2010,2000,296.75,297.00,290.50,291.00
06/14/2010,2020,291.00,292.50,287.75,288.25
06/15/2010,300,289.50,290.50,288.50,290.00
06/15/2010,400,290.00,290.25,288.50,289.50
06/15/2010,500,289.50,290.25,289.25,289.25
06/15/2010,600,289.75,290.25,289.00,289.75
06/15/2010,700,289.75,290.25,289.75,290.25
06/15/2010,800,290.00,290.00,290.00,290.00
06/15/2010,900,290.00,290.50,289.50,289.50
06/15/2010,1000,289.75,290.50,289.25,290.00
06/15/2010,1100,289.75,290.50,289.75,290.25
06/15/2010,1200,290.00,290.75,289.75,290.25
06/15/2010,1300,290.25,292.00,290.25,291.25
06/15/2010,1400,291.25,294.00,291.00,293.75
06/15/2010,1500,294.00,294.50,292.00,292.00
06/15/2010,1700,293.50,300.00,293.00,297.00
06/15/2010,1800,296.75,298.75,296.00,297.75
06/15/2010,1900,298.00,300.75,293.00,295.25
06/15/2010,2000,295.50,297.50,293.25,293.50
06/15/2010,2020,293.75,294.00,286.25,290.75
06/16/2010,300,291.25,292.50,290.75,291.75
06/16/2010,400,292.00,293.00,291.75,292.25
06/16/2010,500,292.25,293.00,292.25,293.00
06/16/2010,600,293.00,293.00,292.00,292.75
06/16/2010,700,292.75,292.75,292.50,292.50
06/16/2010,800,293.00,293.25,292.75,292.75
06/16/2010,900,292.75,294.25,292.75,294.25
06/16/2010,1000,294.00,294.50,293.00,293.00
06/16/2010,1100,293.00,293.75,293.00,293.50
06/16/2010,1200,293.50,294.50,293.50,294.50
06/16/2010,1300,294.75,294.75,293.25,293.25
06/16/2010,1400,293.00,293.50,292.50,292.50
06/16/2010,1500,292.50,293.75,292.00,292.50
06/16/2010,1700,292.50,298.50,292.50,297.75
06/16/2010,1800,297.75,298.25,294.25,296.50
06/16/2010,1900,296.75,300.75,296.50,298.00
06/16/2010,2000,298.00,298.50,296.00,297.25
06/16/2010,2020,297.25,297.50,294.50,295.75
06/17/2010,300,297.00,297.75,297.00,297.25
06/17/2010,400,297.75,298.00,293.00,294.25
06/17/2010,500,293.50,293.75,292.00,292.75
06/17/2010,600,292.75,293.25,292.00,292.50
06/17/2010,700,292.75,293.00,292.75,293.00
06/17/2010,800,293.00,293.50,291.25,292.00
06/17/2010,900,292.00,293.00,292.00,292.50
06/17/2010,1000,292.50,297.50,292.50,297.00
06/17/2010,1100,296.75,297.00,296.50,296.75
06/17/2010,1200,296.75,298.75,296.75,298.75
06/17/2010,1300,298.75,299.25,298.25,299.00
06/17/2010,1400,299.00,299.75,298.50,299.75
06/17/2010,1500,299.75,299.75,298.75,299.75
06/17/2010,1700,299.25,300.75,294.25,299.50
06/17/2010,1800,299.25,303.00,298.25,300.75
06/17/2010,1900,300.75,301.00,292.50,295.25
06/17/2010,2000,295.50,297.25,293.50,294.00
06/17/2010,2020,294.00,294.25,290.00,291.50
06/18/2010,300,294.00,294.00,293.50,294.00
06/18/2010,400,293.50,294.00,292.25,293.75
06/18/2010,500,292.75,294.25,292.50,294.25
06/18/2010,600,293.50,294.50,292.75,294.50
06/18/2010,700,294.00,294.50,293.75,294.50
06/18/2010,800,293.25,294.25,293.00,294.00
06/18/2010,900,293.75,294.75,293.00,294.25
06/18/2010,1000,294.25,294.25,293.50,293.50
06/18/2010,1100,293.75,294.25,293.25,294.00
06/18/2010,1200,293.50,293.75,292.75,292.75
06/18/2010,1300,292.75,293.00,291.50,291.75
06/18/2010,1400,291.75,292.75,291.75,292.25
06/18/2010,1500,292.75,293.75,292.25,293.75
06/18/2010,1700,294.00,297.75,292.75,296.50
06/18/2010,1800,296.25,300.25,295.00,295.75
06/18/2010,1900,295.50,300.00,295.50,300.00
06/18/2010,2000,299.75,300.00,296.75,297.50
06/18/2010,2020,297.50,299.75,297.25,299.25
06/21/2010,300,302.50,306.00,302.50,305.25
06/21/2010,400,305.25,306.00,302.75,304.25
06/21/2010,500,304.50,307.00,304.50,306.25
06/21/2010,600,305.75,307.50,305.75,305.75
06/21/2010,700,306.00,307.00,305.75,307.00
06/21/2010,800,306.50,308.00,305.50,307.75
06/21/2010,900,307.75,310.50,307.50,310.50
06/21/2010,1000,310.00,310.50,309.00,309.25
06/21/2010,1100,309.25,310.00,308.00,308.75
06/21/2010,1200,308.75,309.25,308.00,308.25
06/21/2010,1300,308.00,309.50,308.00,309.50
06/21/2010,1400,309.50,309.50,308.00,308.00
06/21/2010,1500,308.00,308.75,307.25,307.50
06/21/2010,1700,308.00,310.50,303.50,303.75
06/21/2010,1800,303.75,306.00,301.00,303.00
06/21/2010,1900,303.00,303.00,297.75,301.25
06/21/2010,2000,301.50,303.75,300.00,302.00
06/21/2010,2020,302.00,303.50,300.50,302.00
06/22/2010,300,301.75,302.75,301.25,302.75
06/22/2010,400,302.75,303.75,301.50,303.50
06/22/2010,500,303.25,304.50,302.50,303.75
06/22/2010,600,304.00,304.25,303.50,304.25
06/22/2010,700,304.00,304.00,303.75,304.00
06/22/2010,800,304.00,304.25,304.00,304.00
06/22/2010,900,304.25,304.25,303.50,304.25
06/22/2010,1000,304.50,304.50,303.75,303.75
06/22/2010,1100,304.00,304.00,303.25,303.25
06/22/2010,1200,303.25,303.50,302.75,303.25
06/22/2010,1300,303.25,303.25,301.00,301.00
06/22/2010,1400,301.00,302.00,300.75,301.75
06/22/2010,1500,301.50,303.75,301.00,303.75
06/22/2010,1700,302.75,309.00,301.00,306.75
06/22/2010,1800,306.50,307.75,302.50,305.25
06/22/2010,1900,305.25,307.75,305.00,307.25
06/22/2010,2000,307.50,307.50,303.25,304.00
06/22/2010,2020,304.25,305.00,303.00,303.50
06/23/2010,300,298.50,299.75,298.50,299.00
06/23/2010,400,299.25,301.50,298.75,299.75
06/23/2010,500,300.50,302.25,300.50,301.50
06/23/2010,600,301.75,301.75,301.00,301.00
06/23/2010,700,301.00,301.00,301.00,301.00
06/23/2010,800,301.50,302.25,301.25,302.25
06/23/2010,900,302.25,304.50,302.25,303.50
06/23/2010,1000,303.25,304.50,303.25,303.75
06/23/2010,1100,304.50,305.00,303.75,305.00
06/23/2010,1200,304.50,305.25,303.75,304.50
06/23/2010,1300,304.25,304.50,303.00,303.00
06/23/2010,1400,303.00,303.50,302.00,302.50
06/23/2010,1500,303.25,303.25,301.25,301.75
06/23/2010,1700,299.25,302.75,296.00,301.50
06/23/2010,1800,301.50,301.75,299.25,300.00
06/23/2010,1900,300.00,300.50,298.25,300.25
06/23/2010,2000,300.25,301.00,297.00,298.50
06/23/2010,2020,298.50,299.00,296.00,296.50
06/24/2010,300,300.50,301.00,300.00,300.25
06/24/2010,400,300.25,302.50,300.25,301.50
06/24/2010,500,302.00,303.00,301.75,302.50
06/24/2010,600,302.25,302.50,302.25,302.50
06/24/2010,700,302.50,302.75,302.00,302.75
06/24/2010,800,302.75,302.75,302.00,302.25
06/24/2010,900,302.00,302.75,301.75,302.00
06/24/2010,1000,302.00,302.00,301.00,301.00
06/24/2010,1100,302.00,302.25,301.50,301.50
06/24/2010,1200,301.25,303.00,301.25,303.00
06/24/2010,1300,303.00,303.00,302.25,302.25
06/24/2010,1400,302.75,303.50,302.25,302.75
06/24/2010,1500,302.50,302.75,301.00,301.50
06/24/2010,1700,301.50,303.00,298.00,302.00
06/24/2010,1800,302.25,304.00,299.25,302.50
06/24/2010,1900,302.50,303.75,301.50,302.00
06/24/2010,2000,302.25,302.25,295.75,296.75
06/24/2010,2020,296.75,297.75,294.25,295.00
06/25/2010,300,296.50,297.25,296.25,296.25
06/25/2010,400,297.00,298.75,297.00,298.50
06/25/2010,500,298.50,298.75,297.50,297.50
06/25/2010,600,298.00,298.50,297.50,297.50
06/25/2010,700,297.25,297.25,297.25,297.25
06/25/2010,800,297.00,298.75,296.75,298.00
06/25/2010,900,297.50,298.50,297.50,297.50
06/25/2010,1000,297.00,298.50,296.25,298.25
06/25/2010,1100,298.25,298.50,296.75,298.50
06/25/2010,1200,298.00,298.75,297.75,298.75
06/25/2010,1300,298.50,299.00,297.00,298.00
06/25/2010,1400,298.00,298.50,297.50,297.50
06/25/2010,1500,298.25,298.50,296.50,296.50
06/25/2010,1700,296.50,299.00,295.75,298.25
06/25/2010,1800,298.00,299.00,296.25,297.75
06/25/2010,1900,297.50,299.75,296.75,298.75
06/25/2010,2000,298.75,299.00,296.00,296.50
06/25/2010,2020,296.75,298.25,295.25,297.75
06/28/2010,300,294.25,296.00,294.25,295.50
06/28/2010,400,296.00,297.75,296.00,297.50
06/28/2010,500,296.75,297.50,296.75,297.25
06/28/2010,600,297.25,298.00,296.75,298.00
06/28/2010,700,297.50,298.25,297.50,297.50
06/28/2010,800,298.50,298.50,298.00,298.50
06/28/2010,900,298.50,298.50,297.00,297.50
06/28/2010,1000,297.50,298.00,297.50,298.00
06/28/2010,1100,298.00,299.00,297.50,298.50
06/28/2010,1200,298.25,300.00,298.25,298.50
06/28/2010,1300,298.75,299.50,298.50,299.00
06/28/2010,1400,298.50,299.00,297.50,298.50
06/28/2010,1500,297.75,298.00,297.00,297.25
06/28/2010,1700,297.25,298.75,294.50,294.50
06/28/2010,1800,294.75,298.00,294.50,297.50
06/28/2010,1900,297.25,298.00,296.00,298.00
06/28/2010,2000,298.00,299.00,294.25,294.50
06/28/2010,2020,294.75,300.00,292.25,300.00
06/29/2010,300,296.50,296.50,295.50,296.25
06/29/2010,400,295.00,297.00,295.00,296.00
06/29/2010,500,295.75,295.75,294.75,294.75
06/29/2010,600,294.75,295.00,294.25,295.00
06/29/2010,700,295.00,295.00,295.00,295.00
06/29/2010,800,295.00,295.00,294.25,294.25
06/29/2010,900,294.00,294.75,294.00,294.25
06/29/2010,1000,294.75,295.00,293.25,293.75
06/29/2010,1100,293.50,293.75,293.00,293.25
06/29/2010,1200,293.00,293.75,292.50,293.75
06/29/2010,1300,293.75,294.50,292.75,293.75
06/29/2010,1400,294.00,294.00,292.00,292.00
06/29/2010,1500,292.00,293.50,292.00,293.25
06/29/2010,1700,287.00,294.75,285.00,294.00
06/29/2010,1800,294.25,297.00,293.00,293.00
06/29/2010,1900,293.00,293.00,290.00,291.00
06/29/2010,2000,291.00,292.00,285.50,288.50
06/29/2010,2020,288.25,289.75,286.25,287.75
06/30/2010,300,287.75,288.25,287.75,288.00
06/30/2010,400,288.25,289.50,288.00,288.00
06/30/2010,500,288.75,289.50,288.25,288.25
06/30/2010,600,288.25,288.75,287.75,288.75
06/30/2010,700,289.50,289.75,289.50,289.75
06/30/2010,800,287.75,288.75,287.25,287.25
06/30/2010,900,288.75,289.75,288.75,289.75
06/30/2010,1000,289.75,289.75,288.50,288.50
06/30/2010,1100,288.50,288.50,288.00,288.50
06/30/2010,1200,288.00,290.50,288.00,290.50
06/30/2010,1300,290.25,291.50,289.75,289.75
06/30/2010,1400,290.50,292.00,290.25,291.25
06/30/2010,1500,291.75,291.75,290.25,290.25
06/30/2010,1700,305.75,308.75,287.50,293.25
06/30/2010,1800,293.00,294.75,288.00,290.25
06/30/2010,1900,290.50,291.50,289.50,290.00
06/30/2010,2000,290.50,291.50,283.50,285.00
06/30/2010,2020,285.00,288.75,282.25,288.50
07/01/2010,300,289.75,290.00,289.50,289.50
07/01/2010,400,290.00,291.50,289.25,291.00
07/01/2010,500,290.75,291.50,288.75,290.00
07/01/2010,600,290.25,291.00,289.25,290.00
07/01/2010,700,291.00,291.00,289.75,289.75
07/01/2010,800,290.25,290.50,289.00,289.25
07/01/2010,900,290.75,291.00,288.25,288.25
07/01/2010,1000,288.25,288.75,287.50,287.75
07/01/2010,1100,288.50,288.50,288.00,288.50
07/01/2010,1200,288.50,291.50,288.50,291.50
07/01/2010,1300,291.75,292.25,289.75,290.25
07/01/2010,1400,289.50,290.00,288.50,288.75
07/01/2010,1500,288.75,289.00,288.25,288.25
07/01/2010,1700,286.75,289.50,281.00,287.25
07/01/2010,1800,287.25,288.50,285.25,287.75
07/01/2010,1900,287.75,289.00,286.75,286.75
07/01/2010,2000,287.25,292.75,287.00,291.25
07/01/2010,2020,291.50,293.25,289.25,290.25
07/02/2010,300,290.00,290.00,289.75,289.75
07/02/2010,400,290.50,292.75,290.50,292.75
07/02/2010,500,292.75,293.00,291.75,291.75
07/02/2010,600,292.25,292.25,292.25,292.25
07/02/2010,800,293.00,293.75,293.00,293.75
07/02/2010,900,293.75,295.75,293.75,295.50
07/02/2010,1000,295.25,295.50,293.75,293.75
07/02/2010,1100,293.25,294.75,293.25,294.75
07/02/2010,1200,294.50,297.00,294.50,296.75
07/02/2010,1300,296.25,298.75,296.25,298.75
07/02/2010,1400,298.75,298.75,295.50,295.50
07/02/2010,1500,295.50,295.50,294.00,294.50
07/02/2010,1700,295.25,297.50,292.50,293.75
07/02/2010,1800,293.75,295.25,292.75,293.50
07/02/2010,1900,293.50,298.50,293.50,295.75
07/02/2010,2000,296.00,302.75,295.25,301.00
07/02/2010,2020,300.75,303.25,297.25,300.00
07/06/2010,300,297.75,300.00,297.75,300.00
07/06/2010,400,299.75,300.50,297.75,297.75
07/06/2010,500,297.75,298.25,296.50,296.75
07/06/2010,600,296.50,298.00,295.50,297.00
07/06/2010,700,297.75,297.75,297.00,297.75
07/06/2010,800,297.25,297.25,296.00,296.00
07/06/2010,900,296.75,300.75,296.75,300.75
07/06/2010,1000,300.75,300.75,299.50,300.25
07/06/2010,1100,300.75,301.50,300.00,301.50
07/06/2010,1200,301.00,303.75,301.00,303.00
07/06/2010,1300,303.50,304.00,302.75,303.25
07/06/2010,1400,302.75,302.75,301.00,301.50
07/06/2010,1500,301.50,303.00,301.50,303.00
07/06/2010,1700,303.75,312.75,303.50,305.25
07/06/2010,1800,305.50,307.75,304.00,305.25
07/06/2010,1900,305.25,309.25,305.00,306.00
07/06/2010,2000,306.25,306.50,301.00,301.00
07/06/2010,2020,301.00,301.75,295.25,295.25
07/07/2010,300,297.50,298.50,297.25,298.00
07/07/2010,400,297.75,301.50,297.75,300.25
07/07/2010,500,300.25,300.75,299.75,300.50
07/07/2010,600,301.25,301.75,300.75,300.75
07/07/2010,700,300.75,300.75,300.75,300.75
07/07/2010,800,300.75,301.25,299.50,299.50
07/07/2010,900,299.50,303.00,299.50,302.00
07/07/2010,1000,301.50,301.50,300.25,300.75
07/07/2010,1100,301.00,301.00,298.75,299.25
07/07/2010,1200,299.25,300.00,299.25,300.00
07/07/2010,1300,299.25,302.00,299.25,302.00
07/07/2010,1400,301.75,302.50,301.00,301.25
07/07/2010,1500,300.75,302.50,300.75,302.25
07/07/2010,1700,302.75,309.75,300.75,308.50
07/07/2010,1800,308.50,311.00,307.00,309.00
07/07/2010,1900,308.75,312.75,308.25,312.00
07/07/2010,2000,312.25,317.00,311.25,316.50
07/07/2010,2020,316.50,326.75,315.75,325.00
07/08/2010,300,324.00,324.00,322.50,322.75
07/08/2010,400,322.00,322.25,318.75,319.75
07/08/2010,500,319.25,320.25,318.75,319.75
07/08/2010,600,318.25,319.75,318.25,319.50
07/08/2010,700,319.50,319.50,318.25,318.25
07/08/2010,800,318.25,319.75,318.25,319.75
07/08/2010,900,318.75,318.75,317.00,318.25
07/08/2010,1000,318.50,319.25,317.25,317.25
07/08/2010,1100,317.00,319.50,317.00,319.25
07/08/2010,1200,319.50,321.25,319.25,321.25
07/08/2010,1300,321.75,324.25,321.75,324.25
07/08/2010,1400,324.25,325.25,322.00,322.25
07/08/2010,1500,322.25,323.00,321.50,323.00
07/08/2010,1700,322.75,332.75,322.75,328.50
07/08/2010,1800,328.50,331.00,327.00,328.00
07/08/2010,1900,328.00,334.75,327.75,333.75
07/08/2010,2000,333.50,342.75,333.50,341.75
07/08/2010,2020,341.75,347.75,334.25,334.25
07/09/2010,300,337.25,337.25,334.75,334.75
07/09/2010,400,334.75,335.00,333.00,333.75
07/09/2010,500,333.75,335.75,333.75,334.75
07/09/2010,600,334.25,335.50,334.00,334.00
07/09/2010,700,333.75,335.75,333.50,335.75
07/09/2010,800,335.75,335.75,335.25,335.75
07/09/2010,900,335.75,338.25,335.75,337.25
07/09/2010,1000,336.75,337.75,336.75,337.50
07/09/2010,1100,336.50,336.75,336.00,336.75
07/09/2010,1200,336.75,336.75,336.25,336.25
07/09/2010,1300,335.50,337.00,335.50,336.50
07/09/2010,1400,336.75,338.75,336.75,337.00
07/09/2010,1500,337.00,338.00,336.75,337.75
07/09/2010,1700,337.75,342.50,336.00,341.75
07/09/2010,1800,341.25,349.75,341.25,348.75
07/09/2010,1900,348.50,352.50,347.75,351.75
07/09/2010,2000,352.00,352.25,343.75,351.75
07/09/2010,2020,352.25,352.25,347.25,349.75
07/12/2010,300,349.00,350.25,348.75,349.75
07/12/2010,400,349.25,350.00,345.00,345.00
07/12/2010,500,344.75,345.25,343.00,344.00
07/12/2010,600,343.75,344.25,343.00,343.25
07/12/2010,700,343.75,343.75,342.25,342.25
07/12/2010,800,342.50,343.25,342.50,342.75
07/12/2010,900,342.25,342.25,341.75,341.75
07/12/2010,1000,341.00,342.00,341.00,341.75
07/12/2010,1100,342.25,345.25,341.75,345.00
07/12/2010,1200,344.50,345.75,344.25,345.75
07/12/2010,1300,345.75,345.75,344.25,345.00
07/12/2010,1400,345.25,346.75,345.25,346.25
07/12/2010,1500,346.75,347.50,346.75,346.75
07/12/2010,1700,347.00,352.25,346.00,349.00
07/12/2010,1800,349.00,357.75,347.25,357.25
07/12/2010,1900,357.25,361.50,354.50,359.75
07/12/2010,2000,359.75,363.75,352.25,354.00
07/12/2010,2020,354.00,354.00,348.75,353.50
07/13/2010,300,353.25,354.50,353.25,354.25
07/13/2010,400,353.25,353.25,348.75,350.00
07/13/2010,500,350.00,350.00,347.75,348.50
07/13/2010,600,348.75,349.00,348.25,348.75
07/13/2010,700,348.75,348.75,348.00,348.50
07/13/2010,800,347.75,348.50,347.75,348.25
07/13/2010,900,348.25,349.25,347.75,349.25
07/13/2010,1000,349.25,350.25,348.75,350.00
07/13/2010,1100,350.25,352.75,350.25,352.75
07/13/2010,1200,353.25,354.25,353.00,354.25
07/13/2010,1300,354.25,354.75,353.75,353.75
07/13/2010,1400,354.25,356.75,353.50,356.50
07/13/2010,1500,356.50,356.75,355.25,356.25
07/13/2010,1700,355.75,359.50,352.00,353.25
07/13/2010,1800,353.00,357.75,352.50,356.00
07/13/2010,1900,355.75,357.00,353.25,354.50
07/13/2010,2000,354.50,354.50,348.75,351.25
07/13/2010,2020,351.00,352.75,348.25,350.50
07/14/2010,300,352.00,352.25,350.75,350.75
07/14/2010,400,350.25,351.50,348.50,349.75
07/14/2010,500,348.75,348.75,347.75,348.75
07/14/2010,600,348.25,349.75,348.25,349.75
07/14/2010,700,349.75,349.75,349.75,349.75
07/14/2010,800,349.75,350.50,349.25,349.25
07/14/2010,900,349.25,349.75,348.75,349.25
07/14/2010,1000,349.25,350.50,349.25,350.50
07/14/2010,1100,351.00,353.75,351.00,352.00
07/14/2010,1200,352.00,352.75,351.75,352.50
07/14/2010,1300,351.75,352.75,351.50,351.75
07/14/2010,1400,352.75,353.25,352.00,352.50
07/14/2010,1500,352.50,353.25,351.75,353.25
07/14/2010,1700,353.25,355.25,351.00,355.00
07/14/2010,1800,355.00,358.00,353.25,357.75
07/14/2010,1900,357.75,359.00,353.75,355.25
07/14/2010,2000,355.50,356.00,352.75,353.50
07/14/2010,2020,353.75,353.75,349.00,351.75
07/15/2010,300,349.50,350.50,349.25,350.50
07/15/2010,400,349.00,350.25,348.75,350.25
07/15/2010,500,351.00,351.75,351.00,351.75
07/15/2010,600,351.25,351.50,350.50,351.25
07/15/2010,700,351.25,351.25,350.75,350.75
07/15/2010,800,350.50,351.50,343.75,349.25
07/15/2010,900,349.50,349.50,349.50,349.50
07/15/2010,1000,349.00,349.00,349.00,349.00
07/15/2010,1100,349.25,349.50,349.25,349.25
07/15/2010,1200,350.25,354.75,350.25,354.75
07/15/2010,1300,355.25,358.75,355.25,358.75
07/15/2010,1400,358.75,360.75,358.50,359.50
07/15/2010,1500,359.50,359.75,358.75,359.25
07/15/2010,1700,360.50,372.50,359.75,362.25
07/15/2010,1800,362.50,368.50,362.50,367.00
07/15/2010,1900,367.00,371.75,366.00,370.75
07/15/2010,2000,370.75,376.50,368.00,370.75
07/15/2010,2020,371.00,375.25,370.75,374.00
07/16/2010,300,373.75,374.25,373.50,374.25
07/16/2010,400,373.50,373.50,371.00,372.25
07/16/2010,500,371.25,372.25,371.00,372.25
07/16/2010,600,372.50,374.00,372.50,373.75
07/16/2010,700,374.25,374.25,372.75,372.75
07/16/2010,800,373.75,373.75,373.25,373.75
07/16/2010,900,374.00,374.50,372.75,373.25
07/16/2010,1000,374.00,375.00,373.50,375.00
07/16/2010,1100,375.25,376.25,374.75,376.00
07/16/2010,1200,376.00,376.00,374.75,375.25
07/16/2010,1300,376.00,377.00,374.75,377.00
07/16/2010,1400,377.00,377.00,374.50,374.75
07/16/2010,1500,374.75,374.75,373.50,373.50
07/16/2010,1700,372.50,381.75,369.00,381.50
07/16/2010,1800,381.50,381.75,370.75,371.75
07/16/2010,1900,371.75,373.75,367.75,368.25
07/16/2010,2000,368.25,374.00,368.25,372.25
07/16/2010,2020,372.75,376.25,369.00,375.75
07/19/2010,300,372.50,374.75,372.50,374.75
07/19/2010,400,374.50,377.00,374.00,374.75
07/19/2010,500,374.75,376.50,374.75,376.25
07/19/2010,600,376.25,376.25,374.50,374.75
07/19/2010,700,374.50,374.75,374.50,374.50
07/19/2010,800,375.75,375.75,374.75,374.75
07/19/2010,900,375.00,375.00,374.25,374.75
07/19/2010,1000,375.75,375.75,375.25,375.25
07/19/2010,1100,376.00,376.00,374.25,374.75
07/19/2010,1200,375.00,375.25,373.50,373.75
07/19/2010,1300,374.25,374.50,371.50,372.25
07/19/2010,1400,372.25,372.25,370.50,371.25
07/19/2010,1500,371.25,371.25,366.00,366.00
07/19/2010,1700,370.00,370.25,361.25,363.75
07/19/2010,1800,363.50,368.00,361.50,363.25
07/19/2010,1900,363.25,366.75,362.25,363.25
07/19/2010,2000,363.50,364.00,359.00,360.75
07/19/2010,2020,361.00,365.25,358.25,365.25
07/20/2010,300,360.75,360.75,359.75,359.75
07/20/2010,400,360.75,362.75,360.75,362.50
07/20/2010,500,362.25,362.25,361.25,361.75
07/20/2010,600,361.75,361.75,361.75,361.75
07/20/2010,700,362.00,363.00,361.75,361.75
07/20/2010,800,362.75,364.00,362.75,364.00
07/20/2010,900,363.75,364.75,363.75,364.75
07/20/2010,1000,365.50,365.75,365.25,365.75
07/20/2010,1100,365.75,366.75,365.25,365.25
07/20/2010,1200,364.25,365.25,364.25,365.25
07/20/2010,1300,365.25,365.25,362.25,362.25
07/20/2010,1400,361.25,361.25,358.50,358.75
07/20/2010,1500,358.75,359.25,358.25,358.25
07/20/2010,1700,357.75,362.50,353.25,354.50
07/20/2010,1800,354.50,362.25,354.00,360.50
07/20/2010,1900,360.25,360.50,358.50,360.00
07/20/2010,2000,359.75,366.00,359.75,365.00
07/20/2010,2020,365.25,369.00,363.00,366.75
07/21/2010,300,367.75,369.25,367.25,367.75
07/21/2010,400,367.75,368.25,364.25,364.25
07/21/2010,500,364.50,366.25,364.50,366.25
07/21/2010,600,366.25,366.25,365.25,366.25
07/21/2010,700,367.00,367.00,365.50,365.50
07/21/2010,900,365.50,366.75,365.50,365.75
07/21/2010,1000,366.50,367.00,366.50,367.00
07/21/2010,1100,367.50,368.00,367.50,367.75
07/21/2010,1200,368.75,369.75,368.75,369.75
07/21/2010,1300,369.00,369.75,368.75,369.75
07/21/2010,1400,369.75,370.75,369.75,369.75
07/21/2010,1500,370.25,370.75,370.00,370.50
07/21/2010,1700,369.75,371.50,362.25,369.50
07/21/2010,1800,369.50,374.75,369.50,370.50
07/21/2010,1900,370.25,373.25,369.75,372.75
07/21/2010,2000,372.25,374.75,371.50,372.50
07/21/2010,2020,372.50,373.00,369.25,369.75
07/22/2010,300,368.50,369.75,368.50,369.50
07/22/2010,400,369.50,369.50,368.50,368.75
07/22/2010,500,367.75,367.75,364.75,366.25
07/22/2010,600,365.25,365.25,364.25,364.25
07/22/2010,700,364.75,365.50,364.25,365.50
07/22/2010,800,366.50,367.00,366.25,366.75
07/22/2010,900,366.50,366.75,365.00,365.25
07/22/2010,1000,366.25,367.25,365.75,367.25
07/22/2010,1100,368.00,369.75,368.00,369.75
07/22/2010,1200,370.75,375.75,370.75,374.25
07/22/2010,1300,374.00,377.25,374.00,376.00
07/22/2010,1400,376.00,376.75,375.50,376.75
07/22/2010,1500,376.75,376.75,376.00,376.50
07/22/2010,1700,376.75,380.75,372.75,375.50
07/22/2010,1800,375.75,376.00,368.50,372.00
07/22/2010,1900,371.75,375.75,371.25,373.75
07/22/2010,2000,373.75,374.75,366.50,366.75
07/22/2010,2020,367.50,371.25,363.50,368.25
07/23/2010,400,371.00,371.50,369.75,369.75
07/23/2010,500,369.50,369.50,368.75,369.00
07/23/2010,700,370.50,370.50,370.50,370.50
07/23/2010,800,370.50,370.75,368.75,370.75
07/23/2010,1000,370.75,374.00,370.75,374.00
07/23/2010,1100,374.50,374.75,373.25,374.75
07/23/2010,1200,374.25,374.25,372.00,372.50
07/23/2010,1300,372.00,372.25,370.00,370.25
07/23/2010,1400,369.75,369.75,368.75,369.00
07/23/2010,1500,368.25,368.75,367.75,368.25
07/23/2010,1700,368.25,374.75,366.75,373.50
07/23/2010,1800,373.75,376.75,370.75,374.00
07/23/2010,1900,374.00,375.25,370.75,371.25
07/23/2010,2000,371.25,372.75,370.25,372.00
07/23/2010,2020,371.75,373.50,371.25,372.75
07/26/2010,300,365.50,366.50,365.00,366.00
07/26/2010,400,366.75,369.25,366.25,369.25
07/26/2010,500,368.25,368.75,367.75,368.50
07/26/2010,600,368.75,368.75,367.50,368.75
07/26/2010,700,368.75,369.25,368.75,368.75
07/26/2010,800,368.75,370.00,368.00,370.00
07/26/2010,900,370.00,370.25,369.25,369.25
07/26/2010,1000,369.75,369.75,368.75,368.75
07/26/2010,1100,368.75,369.00,367.75,368.25
07/26/2010,1200,368.25,368.75,367.75,367.75
07/26/2010,1300,367.25,367.25,363.50,363.50
07/26/2010,1400,364.25,367.50,362.50,362.50
07/26/2010,1500,363.25,364.75,363.25,364.75
07/26/2010,1700,362.25,363.50,357.00,357.75
07/26/2010,1800,357.75,359.25,354.75,358.25
07/26/2010,1900,358.25,359.25,353.50,353.75
07/26/2010,2000,353.50,354.50,349.00,353.00
07/26/2010,2020,353.25,354.75,352.00,352.00
07/27/2010,300,353.00,354.50,353.00,354.50
07/27/2010,400,353.25,353.25,352.00,352.00
07/27/2010,500,351.75,353.00,350.25,350.25
07/27/2010,600,350.75,351.00,350.25,350.25
07/27/2010,700,350.25,350.50,350.25,350.50
07/27/2010,800,350.75,351.75,350.75,351.00
07/27/2010,900,351.75,351.75,351.25,351.25
07/27/2010,1000,349.75,350.25,349.25,350.25
07/27/2010,1100,350.25,351.75,350.25,351.75
07/27/2010,1200,351.50,354.50,351.50,354.50
07/27/2010,1300,354.25,355.50,353.50,355.50
07/27/2010,1400,355.50,359.50,355.25,359.00
07/27/2010,1500,359.00,359.50,358.25,359.25
07/27/2010,1700,359.50,359.75,352.25,353.25
07/27/2010,1800,353.00,353.75,350.00,353.00
07/27/2010,1900,353.00,354.25,351.25,353.75
07/27/2010,2000,354.25,354.75,352.00,354.50
07/27/2010,2020,354.50,354.75,352.50,352.75
07/28/2010,300,354.25,354.50,354.25,354.50
07/28/2010,400,354.50,356.50,354.50,355.75
07/28/2010,500,355.75,356.25,353.75,353.75
07/28/2010,600,354.50,354.50,354.50,354.50
07/28/2010,800,355.25,356.00,355.25,355.50
07/28/2010,900,355.75,356.75,355.75,356.25
07/28/2010,1000,356.00,356.00,354.50,355.75
07/28/2010,1100,354.75,355.75,354.75,355.75
07/28/2010,1200,356.00,358.50,356.00,358.25
07/28/2010,1300,357.50,358.25,357.00,358.25
07/28/2010,1400,357.50,358.50,357.50,358.50
07/28/2010,1500,358.75,359.75,358.75,359.75
07/28/2010,1700,362.75,366.75,360.00,366.50
07/28/2010,1800,366.00,368.00,364.75,365.25
07/28/2010,1900,364.75,369.75,364.75,368.25
07/28/2010,2000,367.50,368.00,365.25,365.75
07/28/2010,2020,366.00,366.75,364.75,365.50
07/29/2010,300,369.00,372.25,369.00,371.25
07/29/2010,400,370.25,370.25,367.00,367.75
07/29/2010,500,369.00,369.75,368.50,368.50
07/29/2010,600,369.25,370.00,368.00,368.00
07/29/2010,700,369.00,369.50,369.00,369.50
07/29/2010,800,370.25,370.25,370.25,370.25
07/29/2010,900,370.50,371.25,370.50,371.25
07/29/2010,1000,371.50,371.75,369.50,370.25
07/29/2010,1100,371.75,372.75,371.25,372.75
07/29/2010,1200,372.75,373.75,372.75,373.75
07/29/2010,1300,373.75,374.00,370.25,371.75
07/29/2010,1400,371.50,371.75,371.50,371.75
07/29/2010,1500,371.25,371.75,370.75,371.75
07/29/2010,1700,373.25,377.75,373.25,374.25
07/29/2010,1800,374.75,376.75,374.25,374.50
07/29/2010,1900,374.25,375.00,370.25,374.50
07/29/2010,2000,374.50,381.75,374.50,380.75
07/29/2010,2020,381.00,383.00,379.75,382.50
07/30/2010,300,383.75,388.50,382.50,388.50
07/30/2010,400,387.75,388.75,387.75,388.75
07/30/2010,500,388.75,388.75,387.50,387.50
07/30/2010,600,388.25,388.50,387.50,387.50
07/30/2010,700,387.25,387.75,386.50,387.50
07/30/2010,800,386.75,386.75,386.00,386.25
07/30/2010,900,387.50,388.00,387.25,388.00
07/30/2010,1000,386.75,386.75,386.50,386.50
07/30/2010,1100,386.50,387.75,386.50,387.75
07/30/2010,1200,387.75,387.75,387.75,387.75
07/30/2010,1300,388.50,388.50,386.00,386.25
07/30/2010,1400,385.75,387.75,385.75,387.75
07/30/2010,1500,387.75,388.75,387.75,388.75
07/30/2010,1700,387.25,395.75,383.75,393.75
07/30/2010,1800,394.25,395.75,391.50,391.75
07/30/2010,1900,392.00,394.75,391.00,394.50
07/30/2010,2000,394.25,398.75,394.25,396.75
07/30/2010,2020,396.50,403.75,393.75,402.25
08/02/2010,300,405.00,406.00,404.75,406.00
08/02/2010,400,407.25,409.75,407.25,407.75
08/02/2010,500,407.75,411.75,407.75,411.75
08/02/2010,600,412.25,413.75,411.75,413.75
08/02/2010,700,413.75,414.25,413.75,413.75
08/02/2010,800,414.25,414.75,414.25,414.75
08/02/2010,900,414.25,414.25,413.00,413.25
08/02/2010,1000,414.00,414.75,412.00,412.75
08/02/2010,1100,412.75,414.00,412.25,413.75
08/02/2010,1200,413.75,418.00,413.75,417.75
08/02/2010,1300,417.75,418.50,417.25,417.50
08/02/2010,1400,417.75,418.50,417.25,417.50
08/02/2010,1500,418.00,419.25,417.75,419.25
08/02/2010,1700,420.50,425.75,414.25,416.00
08/02/2010,1800,415.75,418.75,413.25,417.25
08/02/2010,1900,417.00,418.00,406.75,408.75
08/02/2010,2000,409.25,413.50,406.75,410.25
08/02/2010,2020,410.00,410.75,406.75,406.75
08/03/2010,300,403.75,406.00,403.75,406.00
08/03/2010,400,406.50,409.25,406.50,407.75
08/03/2010,500,408.25,410.25,408.00,409.00
08/03/2010,600,410.25,410.25,410.00,410.00
08/03/2010,700,410.75,410.75,410.25,410.25
08/03/2010,800,410.75,411.50,410.75,411.50
08/03/2010,900,411.50,412.25,407.75,407.75
08/03/2010,1000,407.25,407.25,399.50,399.75
08/03/2010,1100,400.25,400.25,395.25,395.50
08/03/2010,1200,396.25,397.75,396.25,397.25
08/03/2010,1300,399.25,404.00,399.25,402.00
08/03/2010,1400,401.75,401.75,399.50,399.50
08/03/2010,1500,399.50,399.50,398.50,399.00
08/03/2010,1700,403.75,405.75,394.75,398.50
08/03/2010,1800,398.50,403.50,396.25,402.25
08/03/2010,1900,402.25,410.50,401.75,406.25
08/03/2010,2000,406.50,410.50,403.75,408.75
08/03/2010,2020,408.25,411.75,408.25,409.00
08/04/2010,300,410.25,411.75,410.25,411.75
08/04/2010,400,411.25,414.25,411.25,412.75
08/04/2010,500,413.50,414.75,412.00,412.75
08/04/2010,600,411.75,412.25,411.75,412.25
08/04/2010,800,412.00,412.50,407.50,407.50
08/04/2010,900,407.50,409.25,407.50,409.25
08/04/2010,1000,410.75,412.50,410.25,411.75
08/04/2010,1100,412.25,412.25,411.25,411.50
08/04/2010,1200,411.25,412.00,410.75,411.75
08/04/2010,1300,411.75,415.75,411.50,415.75
08/04/2010,1400,415.75,420.25,415.75,420.25
08/04/2010,1500,420.75,421.75,420.50,421.75
08/04/2010,1700,421.25,423.50,413.75,416.50
08/04/2010,1800,416.25,420.25,415.50,417.00
08/04/2010,1900,416.75,420.25,416.25,417.75
08/04/2010,2000,417.50,421.50,415.75,417.00
08/04/2010,2020,417.00,423.00,417.00,419.00
08/05/2010,300,420.00,422.50,419.50,422.50
08/05/2010,400,421.75,422.00,420.25,421.00
08/05/2010,500,419.75,419.75,410.25,411.25
08/05/2010,600,409.75,412.00,408.00,410.25
08/05/2010,700,410.00,413.75,410.00,412.50
08/05/2010,800,410.75,410.75,408.75,408.75
08/05/2010,900,409.00,409.00,405.75,405.75
08/05/2010,1000,407.75,414.75,407.75,412.75
08/05/2010,1100,412.25,415.00,412.25,415.00
08/05/2010,1200,415.75,416.50,415.00,416.25
08/05/2010,1300,416.50,423.75,416.50,422.25
08/05/2010,1400,423.75,436.00,423.25,434.50
08/05/2010,1500,434.50,436.00,434.50,434.75
08/05/2010,1700,434.75,443.25,429.75,431.25
08/05/2010,1800,431.00,432.25,422.50,427.75
08/05/2010,1900,428.00,432.75,427.75,431.00
08/05/2010,2000,431.25,432.50,427.25,427.75
08/05/2010,2020,427.50,427.50,418.50,418.50
08/06/2010,300,419.50,421.50,418.75,421.50
08/06/2010,400,421.25,423.25,418.75,419.00
08/06/2010,500,418.75,420.25,414.00,415.50
08/06/2010,600,415.50,419.25,415.00,419.25
08/06/2010,700,419.50,419.50,419.25,419.25
08/06/2010,800,420.25,423.75,420.25,423.75
08/06/2010,900,423.25,428.50,423.25,427.50
08/06/2010,1000,428.50,430.00,427.75,427.75
08/06/2010,1100,427.50,428.00,416.50,416.50
08/06/2010,1200,418.25,423.50,415.75,423.00
08/06/2010,1300,422.00,423.00,415.00,422.75
08/06/2010,1400,419.25,421.00,417.50,421.00
08/06/2010,1500,420.75,423.00,420.50,422.75
08/06/2010,1700,427.50,428.25,416.25,419.75
08/06/2010,1800,421.00,427.75,420.50,425.25
08/06/2010,1900,425.00,429.25,424.00,426.00
08/06/2010,2000,426.75,428.00,420.00,425.25
08/06/2010,2020,424.75,429.00,424.75,428.75
08/09/2010,300,428.75,431.75,428.75,431.25
08/09/2010,400,429.75,431.00,427.75,431.00
08/09/2010,500,431.75,437.00,431.75,437.00
08/09/2010,600,437.00,438.25,432.50,432.75
08/09/2010,700,433.00,433.00,432.00,432.75
08/09/2010,800,432.75,435.75,432.75,435.75
08/09/2010,900,436.00,436.50,433.50,433.50
08/09/2010,1000,435.25,437.25,435.25,437.00
08/09/2010,1100,437.75,437.75,436.75,436.75
08/09/2010,1200,434.75,436.75,434.75,436.25
08/09/2010,1300,436.50,436.50,435.50,435.75
08/09/2010,1400,435.75,435.75,431.75,431.75
08/09/2010,1500,433.50,433.50,431.25,431.50
08/09/2010,1700,432.25,433.00,424.00,427.50
08/09/2010,1800,427.75,433.00,426.50,431.75
08/09/2010,1900,432.00,434.50,431.25,431.75
08/09/2010,2000,431.50,432.00,424.25,424.50
08/09/2010,2020,424.75,425.25,421.50,422.00
08/10/2010,300,421.75,422.25,419.75,422.25
08/10/2010,400,420.75,421.00,419.25,420.75
08/10/2010,500,420.75,421.75,419.50,419.50
08/10/2010,600,419.50,419.75,418.00,419.25
08/10/2010,700,418.50,420.25,418.50,419.75
08/10/2010,800,421.25,422.00,419.25,419.50
08/10/2010,900,421.00,421.00,421.00,421.00
08/10/2010,1000,418.50,418.50,418.00,418.50
08/10/2010,1100,417.75,418.25,416.75,418.25
08/10/2010,1200,416.25,416.50,414.50,414.75
08/10/2010,1300,415.25,415.50,412.25,414.25
08/10/2010,1400,414.50,414.50,413.25,413.25
08/10/2010,1500,413.25,413.50,411.50,411.50
08/10/2010,1700,412.75,418.00,409.75,415.25
08/10/2010,1800,415.50,420.00,415.25,417.00
08/10/2010,1900,417.25,418.50,413.75,415.50
08/10/2010,2000,415.50,416.50,411.75,413.75
08/10/2010,2020,413.75,413.75,408.25,408.50
08/11/2010,300,412.50,413.50,412.50,413.00
08/11/2010,400,413.50,416.25,413.50,416.00
08/11/2010,500,413.25,414.50,413.25,413.75
08/11/2010,600,415.25,415.25,414.00,414.00
08/11/2010,700,414.00,414.00,413.00,413.00
08/11/2010,800,413.50,416.75,413.50,416.75
08/11/2010,900,416.75,416.75,411.25,411.75
08/11/2010,1000,411.00,412.50,411.00,412.25
08/11/2010,1100,412.75,415.50,410.75,415.00
08/11/2010,1200,415.00,415.00,410.75,412.00
08/11/2010,1300,409.75,409.75,405.75,406.25
08/11/2010,1400,407.00,408.25,405.75,408.25
08/11/2010,1500,408.75,410.00,408.75,410.00
08/11/2010,1700,408.50,409.00,401.75,402.25
08/11/2010,1800,402.75,407.50,402.50,407.00
08/11/2010,1900,406.50,413.75,406.50,411.50
08/11/2010,2000,412.00,412.25,406.00,406.50
08/11/2010,2020,406.50,407.25,405.00,406.75
08/12/2010,300,407.75,408.75,407.75,408.75
08/12/2010,400,407.75,409.25,407.75,409.25
08/12/2010,500,405.50,408.75,405.50,408.75
08/12/2010,600,409.00,409.75,408.75,409.25
08/12/2010,800,406.75,407.75,406.25,406.50
08/12/2010,900,407.75,407.75,406.75,406.75
08/12/2010,1000,406.50,409.75,406.50,408.75
08/12/2010,1100,409.75,410.25,409.25,409.50
08/12/2010,1200,409.75,409.75,408.75,408.75
08/12/2010,1300,408.75,409.00,408.75,409.00
08/12/2010,1400,410.75,412.75,409.25,410.00
08/12/2010,1500,410.75,412.75,410.00,411.75
08/12/2010,1700,410.25,417.00,400.75,415.25
08/12/2010,1800,415.25,417.25,412.25,416.25
08/12/2010,1900,416.50,426.25,416.25,422.00
08/12/2010,2000,422.75,424.75,416.75,417.75
08/12/2010,2020,417.25,419.00,414.25,415.75
08/13/2010,300,419.00,419.00,417.75,419.00
08/13/2010,400,419.00,423.50,419.00,423.50
08/13/2010,600,422.00,422.50,421.50,422.25
08/13/2010,700,423.25,423.25,423.25,423.25
08/13/2010,800,422.50,426.00,422.50,426.00
08/13/2010,900,426.25,427.25,425.00,427.25
08/13/2010,1000,427.25,428.25,424.75,424.75
08/13/2010,1100,425.25,425.25,424.75,424.75
08/13/2010,1200,423.75,424.25,423.75,423.75
08/13/2010,1300,424.50,425.00,423.75,424.25
08/13/2010,1400,423.00,423.00,421.00,421.00
08/13/2010,1500,421.00,421.25,420.25,420.50
08/13/2010,1700,421.75,429.25,418.50,428.50
08/13/2010,1800,428.00,431.00,426.25,429.25
08/13/2010,1900,428.25,429.75,425.50,426.25
08/13/2010,2000,426.00,430.75,425.25,429.75
08/13/2010,2020,429.50,432.75,425.75,432.75
08/16/2010,300,430.50,432.75,430.50,432.25
08/16/2010,400,432.75,435.25,429.75,429.75
08/16/2010,500,432.25,432.25,432.00,432.00
08/16/2010,600,432.00,434.75,432.00,434.75
08/16/2010,700,434.75,434.75,434.75,434.75
08/16/2010,800,433.75,433.75,433.75,433.75
08/16/2010,900,433.00,433.25,431.00,431.00
08/16/2010,1000,431.50,431.50,429.00,429.25
08/16/2010,1100,430.25,430.25,430.25,430.25
08/16/2010,1200,429.75,430.00,428.25,428.25
08/16/2010,1300,428.75,430.25,428.75,429.75
08/16/2010,1400,430.25,430.25,429.50,429.50
08/16/2010,1500,428.00,428.00,428.00,428.00
08/16/2010,1700,428.25,435.00,426.75,433.25
08/16/2010,1800,433.50,437.00,433.25,437.00
08/16/2010,1900,437.25,439.00,435.75,436.50
08/16/2010,2000,436.00,436.00,420.00,424.25
08/16/2010,2020,424.25,426.25,421.75,421.75
08/17/2010,300,422.75,424.25,422.00,424.25
08/17/2010,400,422.75,423.25,422.75,423.25
08/17/2010,500,424.25,424.75,424.25,424.75
08/17/2010,700,424.75,425.00,424.50,425.00
08/17/2010,800,424.00,424.00,424.00,424.00
08/17/2010,900,425.00,425.00,425.00,425.00
08/17/2010,1000,425.75,425.75,425.50,425.50
08/17/2010,1100,425.00,425.50,425.00,425.50
08/17/2010,1200,426.25,427.25,425.75,426.75
08/17/2010,1300,426.75,426.75,426.75,426.75
08/17/2010,1400,426.50,426.50,426.50,426.50
08/17/2010,1500,426.00,426.00,426.00,426.00
08/17/2010,1700,426.00,429.00,421.25,427.50
08/17/2010,1800,427.50,431.75,427.50,428.75
08/17/2010,1900,428.25,430.25,424.25,429.00
08/17/2010,2000,428.75,434.00,427.50,432.50
08/17/2010,2020,432.50,436.50,431.75,432.50
08/18/2010,300,435.00,437.75,435.00,437.75
08/18/2010,400,437.25,437.50,436.25,436.25
08/18/2010,500,433.75,434.50,433.75,434.25
08/18/2010,600,433.75,433.75,428.00,429.00
08/18/2010,700,429.25,429.25,428.25,428.25
08/18/2010,800,429.25,429.75,428.25,428.25
08/18/2010,900,427.50,427.50,424.00,424.00
08/18/2010,1000,423.75,425.75,423.75,425.75
08/18/2010,1100,425.25,427.50,425.25,427.50
08/18/2010,1200,427.00,427.75,427.00,427.75
08/18/2010,1300,429.00,429.00,426.75,426.75
08/18/2010,1400,425.75,425.75,422.50,424.50
08/18/2010,1500,424.50,424.50,424.50,424.50
08/18/2010,1700,424.75,424.75,415.00,419.50
08/18/2010,1800,419.50,431.75,418.75,430.75
08/18/2010,1900,430.00,434.50,428.50,432.25
08/18/2010,2000,432.25,433.25,428.00,430.25
08/18/2010,2020,429.75,430.25,422.50,423.25
08/19/2010,300,425.00,426.50,424.75,426.50
08/19/2010,400,425.75,425.75,424.50,425.25
08/19/2010,500,424.75,424.75,420.75,421.25
08/19/2010,600,422.00,422.25,421.75,422.25
08/19/2010,700,425.75,425.75,425.50,425.50
08/19/2010,800,425.75,425.75,425.00,425.00
08/19/2010,1000,424.50,424.50,424.50,424.50
08/19/2010,1100,424.50,424.50,424.50,424.50
08/19/2010,1200,426.50,428.75,426.00,428.75
08/19/2010,1300,428.50,429.00,427.25,427.75
08/19/2010,1400,427.50,429.00,427.50,428.00
08/19/2010,1500,429.25,429.25,429.00,429.00
08/19/2010,1700,431.00,432.50,414.00,419.00
08/19/2010,1800,419.50,420.00,410.75,412.50
08/19/2010,1900,413.50,413.75,408.75,410.25
08/19/2010,2000,411.00,411.75,406.00,407.25
08/19/2010,2020,406.75,408.00,401.25,406.75
08/20/2010,300,404.50,406.25,404.25,404.25
08/20/2010,400,405.00,408.00,404.50,408.00
08/20/2010,500,404.75,404.75,403.25,403.25
08/20/2010,600,403.25,403.25,403.25,403.25
08/20/2010,800,404.00,404.75,404.00,404.75
08/20/2010,900,401.50,401.50,398.50,398.75
08/20/2010,1000,398.50,399.25,398.50,399.25
08/20/2010,1100,399.50,400.50,399.50,400.50
08/20/2010,1200,399.75,400.50,399.00,399.00
08/20/2010,1300,399.00,399.00,396.75,397.25
08/20/2010,1400,397.75,397.75,395.50,395.50
08/20/2010,1500,395.25,397.00,395.25,396.75
08/20/2010,1700,398.75,402.50,394.50,396.25
08/20/2010,1800,396.50,399.50,395.00,398.50
08/20/2010,1900,399.25,401.25,396.75,399.75
08/20/2010,2000,400.00,402.00,396.50,397.00
08/20/2010,2020,397.25,398.25,396.50,396.75
08/23/2010,300,401.50,402.25,401.50,402.00
08/23/2010,400,402.50,405.25,402.50,402.75
08/23/2010,500,404.00,404.25,401.75,401.75
08/23/2010,600,401.75,403.75,401.75,403.75
08/23/2010,700,403.50,403.50,403.50,403.50
08/23/2010,800,404.25,404.25,404.25,404.25
08/23/2010,900,402.50,402.50,401.50,401.50
08/23/2010,1000,401.75,401.75,400.75,400.75
08/23/2010,1100,399.75,400.00,399.75,400.00
08/23/2010,1200,402.00,402.25,402.00,402.25
08/23/2010,1300,401.50,401.50,401.50,401.50
08/23/2010,1400,402.75,402.75,402.75,402.75
08/23/2010,1500,402.25,403.25,402.25,403.25
08/23/2010,1700,401.50,402.50,391.75,397.75
08/23/2010,1800,397.00,401.00,396.25,396.50
08/23/2010,1900,396.50,398.75,396.25,398.00
08/23/2010,2000,398.50,399.75,395.75,396.50
08/23/2010,2020,395.75,396.25,395.00,396.00
08/24/2010,300,394.00,394.75,393.75,394.75
08/24/2010,400,395.25,397.50,395.25,397.00
08/24/2010,500,397.75,398.50,397.25,397.25
08/24/2010,600,396.00,396.75,395.50,395.50
08/24/2010,800,395.50,395.50,394.75,394.75
08/24/2010,900,394.75,394.75,393.75,393.75
08/24/2010,1000,393.25,393.25,390.25,390.25
08/24/2010,1100,390.25,390.25,390.25,390.25
08/24/2010,1200,390.25,390.25,389.50,389.50
08/24/2010,1300,389.50,389.50,388.75,388.75
08/24/2010,1400,387.75,391.00,385.75,387.00
08/24/2010,1500,388.00,388.75,387.75,388.25
08/24/2010,1700,387.50,389.50,383.75,387.00
08/24/2010,1800,387.25,393.75,386.75,392.25
08/24/2010,1900,392.00,392.00,388.00,389.00
08/24/2010,2000,389.00,389.00,385.75,387.25
08/24/2010,2020,387.50,388.75,386.75,388.00
08/25/2010,400,390.75,392.75,390.75,392.75
08/25/2010,500,392.25,392.75,392.25,392.75
08/25/2010,600,390.25,390.25,390.25,390.25
08/25/2010,800,390.50,390.50,388.75,388.75
08/25/2010,900,387.50,387.50,385.75,386.25
08/25/2010,1000,390.25,390.25,390.25,390.25
08/25/2010,1100,391.00,391.00,391.00,391.00
08/25/2010,1200,392.25,392.50,392.25,392.50
08/25/2010,1300,392.50,392.50,392.50,392.50
08/25/2010,1400,390.50,392.50,390.00,390.25
08/25/2010,1500,390.50,391.25,390.50,390.50
08/25/2010,1700,391.00,394.50,387.00,388.50
08/25/2010,1800,388.25,389.25,383.00,384.75
08/25/2010,1900,384.00,385.50,383.50,384.00
08/25/2010,2000,385.50,388.00,385.25,386.25
08/25/2010,2020,386.50,389.75,386.50,389.00
08/26/2010,400,392.50,392.50,392.25,392.25
08/26/2010,500,393.00,393.00,392.50,393.00
08/26/2010,600,392.00,392.00,392.00,392.00
08/26/2010,700,393.00,393.00,393.00,393.00
08/26/2010,900,393.25,393.25,393.25,393.25
08/26/2010,1000,393.75,397.00,393.75,396.50
08/26/2010,1100,397.00,398.50,397.00,398.50
08/26/2010,1200,399.50,401.75,399.50,399.75
08/26/2010,1300,399.00,399.25,398.50,398.50
08/26/2010,1400,399.00,399.00,397.25,397.25
08/26/2010,1500,397.75,398.25,397.75,398.25
08/26/2010,1700,398.25,401.25,395.00,396.50
08/26/2010,1800,395.75,397.25,393.75,397.25
08/26/2010,1900,397.25,397.25,395.25,395.50
08/26/2010,2000,395.25,398.25,393.75,398.00
08/26/2010,2020,398.00,402.75,397.50,402.25
08/27/2010,300,402.75,403.75,402.25,403.75
08/27/2010,400,403.25,403.25,402.75,402.75
08/27/2010,500,403.00,403.50,402.75,403.00
08/27/2010,600,403.00,403.00,402.25,402.50
08/27/2010,700,403.25,403.25,403.25,403.25
08/27/2010,800,402.50,402.50,402.00,402.00
08/27/2010,900,402.25,403.75,402.25,403.75
08/27/2010,1000,403.50,403.75,402.75,403.75
08/27/2010,1100,404.25,405.25,404.25,405.25
08/27/2010,1200,405.25,405.75,405.25,405.50
08/27/2010,1300,406.25,406.25,405.00,406.25
08/27/2010,1400,406.50,406.50,406.25,406.25
08/27/2010,1500,406.50,406.50,405.50,405.50
08/27/2010,1700,403.75,407.25,402.75,406.75
08/27/2010,1800,406.75,412.00,406.50,410.25
08/27/2010,1900,409.75,410.00,407.50,408.00
08/27/2010,2000,408.75,413.50,408.75,412.50
08/27/2010,2020,412.25,412.50,409.75,411.50
08/30/2010,300,415.00,417.75,414.75,417.00
08/30/2010,500,416.75,416.75,416.25,416.25
08/30/2010,600,416.00,417.00,416.00,417.00
08/30/2010,700,416.50,416.50,416.25,416.50
08/30/2010,900,416.00,416.25,414.75,414.75
08/30/2010,1000,416.50,416.75,416.50,416.75
08/30/2010,1100,416.00,416.25,415.75,415.75
08/30/2010,1200,415.25,416.75,415.25,415.75
08/30/2010,1300,415.75,416.00,413.50,413.50
08/30/2010,1400,416.75,417.50,416.75,417.50
08/30/2010,1700,415.75,417.25,408.50,411.50
08/30/2010,1800,412.50,412.75,408.75,408.75
08/30/2010,1900,409.50,410.00,407.25,409.25
08/30/2010,2000,409.00,411.50,409.00,411.25
08/30/2010,2020,410.75,410.75,404.75,406.25
08/31/2010,300,398.75,400.25,398.50,399.75
08/31/2010,400,399.75,400.00,396.25,396.25
08/31/2010,500,396.00,396.50,392.75,393.75
08/31/2010,600,394.00,395.25,393.75,395.25
08/31/2010,700,395.50,396.25,395.25,395.75
08/31/2010,800,395.75,397.75,394.75,395.00
08/31/2010,900,394.50,395.75,393.25,394.25
08/31/2010,1000,394.00,396.25,393.50,395.75
08/31/2010,1100,395.25,398.50,394.25,398.00
08/31/2010,1200,398.50,399.75,397.50,397.50
08/31/2010,1300,398.00,399.25,397.50,399.25
08/31/2010,1400,399.00,399.25,397.25,398.00
08/31/2010,1500,398.00,399.00,396.75,397.50
08/31/2010,1700,399.25,403.25,398.25,403.00
08/31/2010,1800,403.25,408.75,400.50,406.75
08/31/2010,1900,406.50,411.25,405.50,409.25
08/31/2010,2000,409.00,410.25,401.50,401.50
08/31/2010,2020,401.75,402.00,391.00,392.50
09/01/2010,300,394.25,397.25,393.75,397.00
09/01/2010,400,397.00,398.00,396.00,397.75
09/01/2010,500,397.75,398.25,397.50,398.00
09/01/2010,600,398.00,398.25,395.00,395.25
09/01/2010,700,395.75,395.75,395.25,395.50
09/01/2010,800,395.50,395.50,392.25,392.25
09/01/2010,900,392.25,395.25,392.25,395.00
09/01/2010,1000,394.50,396.00,393.00,395.75
09/01/2010,1100,395.75,397.25,394.25,396.75
09/01/2010,1200,396.50,397.75,396.25,397.75
09/01/2010,1300,397.25,398.25,396.25,397.75
09/01/2010,1400,397.50,398.25,397.25,398.25
09/01/2010,1500,398.25,398.75,397.50,398.25
09/01/2010,1700,398.25,401.75,394.50,397.75
09/01/2010,1800,397.50,398.00,391.75,397.75
09/01/2010,1900,397.50,400.00,392.25,393.25
09/01/2010,2000,393.25,394.50,389.25,393.25
09/01/2010,2020,393.25,394.00,388.25,390.75
09/02/2010,300,388.75,392.00,388.25,391.75
09/02/2010,400,391.75,393.50,390.50,393.50
09/02/2010,500,393.25,393.75,392.50,393.00
09/02/2010,600,393.00,393.75,392.25,392.25
09/02/2010,700,392.75,393.00,390.25,393.00
09/02/2010,800,391.75,392.25,389.75,390.00
09/02/2010,900,390.00,392.25,389.75,391.25
09/02/2010,1000,392.25,394.25,392.00,393.75
09/02/2010,1100,393.75,394.50,393.75,394.00
09/02/2010,1200,393.50,394.25,393.25,394.25
09/02/2010,1300,394.25,394.25,393.25,393.75
09/02/2010,1400,393.50,393.50,391.75,392.25
09/02/2010,1500,392.25,392.25,391.25,391.75
09/02/2010,1700,392.50,392.75,385.75,387.50
09/02/2010,1800,387.50,388.25,385.00,387.00
09/02/2010,1900,387.25,392.50,386.75,390.75
09/02/2010,2000,390.75,391.25,387.50,389.75
09/02/2010,2020,390.00,394.00,389.50,393.25
09/03/2010,300,395.50,395.50,393.25,394.00
09/03/2010,400,394.00,399.25,393.75,399.00
09/03/2010,500,398.75,401.25,398.25,401.25
09/03/2010,600,400.75,401.25,398.75,399.50
09/03/2010,700,399.50,399.50,398.75,399.25
09/03/2010,800,399.25,401.75,398.00,401.75
09/03/2010,900,401.75,403.25,401.50,403.25
09/03/2010,1000,403.00,404.00,402.50,404.00
09/03/2010,1100,404.00,404.25,403.25,403.25
09/03/2010,1200,403.75,403.75,399.50,400.25
09/03/2010,1300,400.25,403.00,400.25,401.75
09/03/2010,1400,401.50,401.50,399.00,399.75
09/03/2010,1500,399.50,400.25,398.50,399.25
09/03/2010,1700,400.25,407.00,397.50,407.00
09/03/2010,1800,407.00,412.75,406.50,410.50
09/03/2010,1900,410.75,425.50,410.75,418.75
09/03/2010,2000,418.75,422.00,417.00,419.00
09/03/2010,2020,419.00,421.00,418.00,420.25
09/07/2010,300,419.25,423.75,418.50,423.50
09/07/2010,400,423.00,423.25,419.00,423.00
09/07/2010,500,422.75,422.75,420.00,422.25
09/07/2010,600,422.50,423.00,421.50,421.75
09/07/2010,700,421.50,421.75,421.00,421.75
09/07/2010,800,421.75,423.25,421.25,423.00
09/07/2010,900,423.25,427.50,423.00,425.25
09/07/2010,1000,426.25,426.75,421.25,423.00
09/07/2010,1100,423.00,423.00,419.25,420.00
09/07/2010,1200,419.75,420.00,418.25,418.25
09/07/2010,1300,418.25,420.25,417.25,419.25
09/07/2010,1400,419.50,419.50,416.50,417.50
09/07/2010,1500,417.25,417.75,416.75,416.75
09/07/2010,1700,416.75,421.50,413.00,418.00
09/07/2010,1800,418.25,425.00,417.25,423.25
09/07/2010,1900,422.75,431.25,422.75,431.00
09/07/2010,2000,431.25,434.00,429.00,433.00
09/07/2010,2020,433.25,437.75,432.25,435.25
09/08/2010,300,435.75,439.25,435.50,439.25
09/08/2010,400,439.25,439.25,433.50,433.50
09/08/2010,500,433.50,434.50,432.00,433.25
09/08/2010,600,433.00,433.25,432.00,432.75
09/08/2010,700,432.25,434.00,432.25,434.00
09/08/2010,800,434.00,434.00,432.25,432.25
09/08/2010,900,432.00,434.00,429.25,429.50
09/08/2010,1000,429.25,433.25,429.25,433.25
09/08/2010,1100,433.25,434.25,431.75,433.25
09/08/2010,1200,433.25,433.75,431.75,432.25
09/08/2010,1300,432.25,435.00,432.00,434.75
09/08/2010,1400,434.75,437.25,433.50,437.25
09/08/2010,1500,437.25,437.25,435.75,436.25
09/08/2010,1700,436.75,441.25,432.75,437.25
09/08/2010,1800,437.50,439.75,435.75,436.50
09/08/2010,1900,436.75,440.50,435.75,439.75
09/08/2010,2000,439.75,440.25,432.50,434.50
09/08/2010,2020,434.75,434.75,431.25,433.75
09/09/2010,300,436.25,437.00,435.25,435.25
09/09/2010,400,435.25,435.25,418.00,421.25
09/09/2010,500,422.00,425.00,420.00,424.25
09/09/2010,600,424.50,425.50,422.25,422.75
09/09/2010,700,422.75,423.75,421.25,423.00
09/09/2010,800,423.50,424.00,420.50,420.50
09/09/2010,900,421.25,427.50,420.25,423.00
09/09/2010,1000,424.00,425.25,423.25,423.25
09/09/2010,1100,424.25,425.50,424.25,425.50
09/09/2010,1200,425.25,425.25,422.75,423.00
09/09/2010,1300,423.25,424.50,422.25,422.25
09/09/2010,1400,422.25,423.25,421.25,422.75
09/09/2010,1500,422.50,422.75,421.25,421.50
09/09/2010,1700,430.00,431.50,425.00,429.00
09/09/2010,1800,429.00,432.25,428.00,429.75
09/09/2010,1900,429.75,431.75,428.75,429.75
09/09/2010,2000,429.50,431.25,428.25,431.25
09/09/2010,2020,431.25,432.00,427.75,430.25
09/10/2010,300,428.00,429.25,427.00,428.50
09/10/2010,400,428.50,429.25,424.75,426.00
09/10/2010,500,426.00,426.25,423.50,425.00
09/10/2010,600,424.25,425.75,424.00,425.25
09/10/2010,700,425.25,426.75,425.25,426.75
09/10/2010,800,426.00,426.75,425.25,425.75
09/10/2010,900,426.50,427.00,424.25,425.25
09/10/2010,1000,424.50,429.50,424.50,429.25
09/10/2010,1100,429.25,430.25,428.25,429.75
09/10/2010,1200,429.50,430.75,428.50,430.25
09/10/2010,1300,430.25,431.75,430.25,430.75
09/10/2010,1400,430.75,431.00,428.50,429.25
09/10/2010,1500,429.75,429.75,427.50,428.75
09/10/2010,1700,418.50,425.75,415.50,420.75
09/10/2010,1800,420.75,422.25,418.50,419.00
09/10/2010,1900,419.00,423.00,418.75,421.75
09/10/2010,2000,421.50,423.75,420.25,422.00
09/10/2010,2020,422.00,422.00,415.25,417.00
09/13/2010,300,412.25,414.00,411.00,413.00
09/13/2010,400,413.00,415.25,412.25,414.00
09/13/2010,500,414.00,415.25,413.75,414.25
09/13/2010,600,415.00,415.00,413.50,413.50
09/13/2010,700,414.25,414.75,413.75,414.00
09/13/2010,800,413.75,414.25,413.50,413.50
09/13/2010,900,413.75,417.75,413.75,416.50
09/13/2010,1000,416.25,422.25,416.25,420.75
09/13/2010,1100,420.50,420.50,416.50,420.00
09/13/2010,1200,420.00,421.50,420.00,420.25
09/13/2010,1300,420.25,421.75,420.00,420.75
09/13/2010,1400,420.75,421.00,419.00,421.00
09/13/2010,1500,420.75,422.50,420.50,421.25
09/13/2010,1700,421.25,425.00,418.25,421.50
09/13/2010,1800,421.50,422.00,417.00,417.50
09/13/2010,1900,417.75,418.50,415.25,417.00
09/13/2010,2000,417.00,418.75,416.50,418.25
09/13/2010,2020,418.25,420.00,416.25,419.00
09/14/2010,300,416.25,417.00,415.25,415.25
09/14/2010,400,415.25,420.50,415.25,419.75
09/14/2010,500,419.75,421.00,419.75,419.75
09/14/2010,600,420.25,420.25,416.75,417.00
09/14/2010,700,417.25,418.25,417.25,417.50
09/14/2010,800,418.25,418.75,416.50,416.50
09/14/2010,900,416.50,418.25,416.50,417.50
09/14/2010,1000,417.75,418.50,417.00,417.00
09/14/2010,1100,417.00,419.00,417.00,417.75
09/14/2010,1200,417.50,417.75,414.25,415.00
09/14/2010,1300,415.00,416.50,413.50,415.00
09/14/2010,1400,415.00,415.25,411.75,412.75
09/14/2010,1500,413.00,413.00,412.25,412.25
09/14/2010,1700,414.00,417.75,409.25,417.00
09/14/2010,1800,417.25,423.50,416.25,423.50
09/14/2010,1900,423.25,426.50,418.75,418.75
09/14/2010,2000,418.75,423.00,417.50,420.25
09/14/2010,2020,420.25,424.25,419.50,421.00
09/15/2010,300,420.00,424.25,419.50,423.50
09/15/2010,400,423.25,425.75,421.75,424.50
09/15/2010,500,424.25,424.50,420.50,422.25
09/15/2010,600,422.50,425.00,421.75,424.25
09/15/2010,700,424.25,424.50,422.50,424.25
09/15/2010,800,424.25,426.00,423.75,425.25
09/15/2010,900,425.25,429.25,424.75,426.75
09/15/2010,1000,427.00,429.25,425.25,426.00
09/15/2010,1100,426.00,426.75,424.50,426.50
09/15/2010,1200,426.25,429.00,425.25,428.25
09/15/2010,1300,428.25,428.75,426.75,427.25
09/15/2010,1400,427.50,427.50,424.50,424.50
09/15/2010,1500,424.50,425.25,423.50,424.25
09/15/2010,1700,422.25,425.75,420.75,425.25
09/15/2010,1800,425.25,425.75,422.75,424.00
09/15/2010,1900,424.00,425.75,422.50,422.75
09/15/2010,2000,422.75,429.00,422.75,427.50
09/15/2010,2020,427.25,428.00,425.50,428.00
09/16/2010,300,428.50,430.25,428.50,429.75
09/16/2010,400,429.50,430.75,429.00,429.50
09/16/2010,500,429.50,430.50,429.00,430.00
09/16/2010,600,429.75,429.75,426.50,427.00
09/16/2010,700,426.75,428.50,426.25,427.50
09/16/2010,800,427.50,427.75,425.00,426.75
09/16/2010,900,426.25,427.25,423.25,427.25
09/16/2010,1000,426.25,427.75,425.25,426.75
09/16/2010,1100,426.75,427.50,426.50,427.00
09/16/2010,1200,426.75,428.25,426.75,427.50
09/16/2010,1300,427.75,429.25,427.50,428.50
09/16/2010,1400,428.75,429.25,428.00,428.25
09/16/2010,1500,428.25,429.00,427.50,427.50
09/16/2010,1700,425.00,429.75,423.25,426.25
09/16/2010,1800,426.00,428.00,424.50,426.25
09/16/2010,1900,426.25,426.50,417.25,420.50
09/16/2010,2000,420.75,423.25,419.75,421.00
09/16/2010,2020,421.25,423.00,420.25,422.50
09/17/2010,300,424.25,430.25,424.00,430.00
09/17/2010,400,429.75,433.25,427.00,431.50
09/17/2010,500,432.00,432.50,428.75,430.25
09/17/2010,600,430.25,430.75,428.75,429.25
09/17/2010,700,429.25,431.50,428.75,431.00
09/17/2010,800,430.75,432.75,430.75,432.25
09/17/2010,900,432.00,434.25,430.75,433.75
09/17/2010,1000,433.50,438.00,432.75,437.50
09/17/2010,1100,437.50,439.25,436.75,438.50
09/17/2010,1200,438.50,440.25,437.75,438.25
09/17/2010,1300,438.00,438.75,434.75,437.25
09/17/2010,1400,437.50,438.00,435.00,437.75
09/17/2010,1500,437.75,438.00,435.00,436.25
09/17/2010,1700,434.25,443.75,432.00,440.75
09/17/2010,1800,440.50,448.25,439.75,443.25
09/17/2010,1900,443.25,447.25,443.00,445.50
09/17/2010,2000,445.25,453.00,445.25,451.00
09/17/2010,2020,450.75,456.25,450.50,453.75
09/20/2010,300,466.00,472.25,466.00,471.50
09/20/2010,400,471.75,481.50,470.00,481.50
09/20/2010,500,481.25,483.75,479.25,480.75
09/20/2010,600,480.75,481.00,477.00,478.75
09/20/2010,700,478.75,479.00,478.25,478.75
09/20/2010,800,479.00,480.00,477.50,479.25
09/20/2010,900,479.50,481.25,476.50,477.50
09/20/2010,1000,477.75,477.75,473.50,473.75
09/20/2010,1100,475.00,479.25,474.50,477.75
09/20/2010,1200,477.75,479.25,476.75,479.25
09/20/2010,1300,479.25,479.25,475.75,478.00
09/20/2010,1400,477.75,478.75,475.25,478.75
09/20/2010,1500,478.75,479.00,475.00,475.50
09/20/2010,1700,477.75,479.25,467.00,469.75
09/20/2010,1800,469.75,474.50,468.75,473.25
09/20/2010,1900,473.25,478.50,472.75,474.50
09/20/2010,2000,474.75,476.50,472.25,472.50
09/20/2010,2020,472.50,472.75,468.25,470.25
09/21/2010,300,468.25,469.25,466.50,469.25
09/21/2010,400,469.00,475.25,468.25,473.25
09/21/2010,500,473.25,473.25,468.75,470.75
09/21/2010,600,470.75,476.25,470.50,475.50
09/21/2010,700,475.50,477.25,475.25,475.50
09/21/2010,800,475.50,476.25,474.50,474.50
09/21/2010,900,474.00,475.25,473.75,474.75
09/21/2010,1000,474.50,477.50,471.50,476.00
09/21/2010,1100,475.50,478.00,471.00,477.50
09/21/2010,1200,477.25,478.00,475.75,475.75
09/21/2010,1300,476.00,476.25,473.50,473.75
09/21/2010,1400,473.25,474.75,471.25,471.25
09/21/2010,1500,471.75,472.25,470.25,470.50
09/21/2010,1700,472.25,473.75,466.25,468.75
09/21/2010,1800,468.50,472.75,468.00,471.00
09/21/2010,1900,470.75,471.75,469.25,470.25
09/21/2010,2000,470.25,470.25,464.00,468.25
09/21/2010,2020,468.25,468.75,463.50,466.50
09/22/2010,300,469.00,470.00,467.75,469.75
09/22/2010,400,469.75,469.75,468.25,468.50
09/22/2010,500,468.75,469.25,467.00,467.25
09/22/2010,600,467.00,468.50,467.00,468.50
09/22/2010,700,468.75,468.75,468.50,468.75
09/22/2010,800,468.75,469.75,468.75,469.25
09/22/2010,900,468.75,469.25,467.75,468.75
09/22/2010,1000,469.25,471.00,469.25,471.00
09/22/2010,1100,471.00,471.25,468.50,470.25
09/22/2010,1200,470.25,472.25,469.25,472.00
09/22/2010,1300,472.25,473.25,471.50,472.25
09/22/2010,1400,472.25,473.25,471.75,472.00
09/22/2010,1500,472.00,472.75,471.50,472.25
09/22/2010,1700,473.25,477.00,471.50,471.75
09/22/2010,1800,472.00,475.00,469.50,473.00
09/22/2010,1900,473.00,473.50,468.50,469.25
09/22/2010,2000,469.25,469.75,466.00,467.75
09/22/2010,2020,467.50,475.25,466.25,474.75
09/23/2010,300,474.00,482.50,473.00,481.25
09/23/2010,400,481.25,482.25,472.50,473.50
09/23/2010,500,473.25,477.25,472.50,475.75
09/23/2010,600,475.75,477.50,474.50,477.50
09/23/2010,700,477.75,478.75,477.00,477.75
09/23/2010,800,477.75,478.25,477.00,478.25
09/23/2010,900,478.25,478.25,474.00,474.00
09/23/2010,1000,474.50,476.75,474.00,475.75
09/23/2010,1100,476.25,476.25,475.00,475.50
09/23/2010,1200,475.50,476.50,472.75,473.75
09/23/2010,1300,473.75,473.75,471.00,471.50
09/23/2010,1400,472.00,472.25,469.00,469.50
09/23/2010,1500,469.75,471.50,468.75,469.25
09/23/2010,1700,470.00,470.50,463.75,467.00
09/23/2010,1800,467.00,481.25,466.75,475.25
09/23/2010,1900,474.75,479.00,474.25,478.50
09/23/2010,2000,478.75,481.00,473.50,476.00
09/23/2010,2020,476.25,479.50,472.50,478.00
09/24/2010,300,474.50,478.75,474.25,478.75
09/24/2010,400,479.00,479.50,478.50,478.75
09/24/2010,500,478.50,478.50,476.50,477.50
09/24/2010,600,477.25,477.75,476.75,477.75
09/24/2010,700,477.25,479.50,477.25,478.50
09/24/2010,800,478.25,480.00,478.00,480.00
09/24/2010,900,479.75,481.75,479.75,481.75
09/24/2010,1000,481.75,487.00,475.50,486.00
09/24/2010,1100,486.75,488.25,485.75,488.25
09/24/2010,1200,488.25,488.25,485.25,486.00
09/24/2010,1300,486.25,487.75,485.75,486.50
09/24/2010,1400,486.75,487.50,484.25,485.00
09/24/2010,1500,485.00,486.75,483.75,485.25
09/24/2010,1700,488.00,496.00,487.50,495.25
09/24/2010,1800,495.00,503.25,494.50,502.75
09/24/2010,1900,502.75,509.75,501.50,506.50
09/24/2010,2000,506.75,511.00,504.00,505.25
09/24/2010,2020,505.00,512.50,504.00,508.50
09/27/2010,300,527.25,528.25,524.75,526.25
09/27/2010,400,526.25,526.25,512.75,518.25
09/27/2010,500,518.50,523.00,516.75,517.75
09/27/2010,600,517.50,519.25,517.25,518.00
09/27/2010,700,517.75,518.50,517.25,517.25
09/27/2010,800,517.25,518.75,516.25,517.00
09/27/2010,900,517.25,521.00,513.25,520.25
09/27/2010,1000,520.25,521.75,516.25,520.00
09/27/2010,1100,520.25,521.50,519.25,521.25
09/27/2010,1200,521.25,526.75,521.00,524.75
09/27/2010,1300,525.25,525.25,521.75,522.75
09/27/2010,1400,522.50,522.75,518.75,519.25
09/27/2010,1500,519.25,521.25,515.50,517.25
09/27/2010,1700,514.00,518.00,506.25,507.75
09/27/2010,1800,507.75,513.50,506.25,509.00
09/27/2010,1900,509.00,511.50,508.00,511.25
09/27/2010,2000,511.50,519.25,510.50,515.25
09/27/2010,2020,515.25,516.25,510.75,515.25
09/28/2010,300,510.00,510.00,506.25,508.25
09/28/2010,400,507.75,515.75,507.25,515.50
09/28/2010,500,515.25,516.25,512.50,514.50
09/28/2010,600,514.75,514.75,513.00,513.50
09/28/2010,700,513.25,514.00,512.50,513.00
09/28/2010,800,513.25,514.00,511.75,513.00
09/28/2010,900,513.50,518.75,513.00,517.50
09/28/2010,1000,518.25,519.75,512.00,513.00
09/28/2010,1100,513.25,514.25,512.25,512.25
09/28/2010,1200,512.25,512.25,507.25,509.75
09/28/2010,1300,509.25,510.50,505.25,507.00
09/28/2010,1400,506.75,506.75,502.50,504.75
09/28/2010,1500,504.75,512.50,504.75,506.00
09/28/2010,1700,508.50,511.25,502.00,511.00
09/28/2010,1800,511.25,512.75,503.75,504.25
09/28/2010,1900,504.25,508.25,504.00,505.25
09/28/2010,2000,505.25,508.25,500.75,503.00
09/28/2010,2020,503.00,503.00,489.75,491.00
09/29/2010,300,491.50,493.75,491.00,492.25
09/29/2010,400,492.25,494.25,491.25,492.50
09/29/2010,500,492.50,493.00,484.25,487.00
09/29/2010,600,486.75,489.50,486.00,487.50
09/29/2010,700,487.50,489.00,486.50,487.00
09/29/2010,800,487.00,488.25,484.50,485.75
09/29/2010,900,486.25,489.00,483.75,488.50
09/29/2010,1000,489.00,491.00,488.25,488.75
09/29/2010,1100,488.75,491.00,486.75,487.25
09/29/2010,1200,487.50,487.75,479.50,484.25
09/29/2010,1300,483.75,483.75,478.50,479.50
09/29/2010,1400,479.75,480.00,470.25,472.25
09/29/2010,1500,472.50,474.75,471.50,474.75
09/29/2010,1700,471.25,483.00,467.75,482.25
09/29/2010,1800,482.50,488.75,480.50,485.00
09/29/2010,1900,485.25,490.75,484.25,485.75
09/29/2010,2000,486.00,488.00,479.75,480.00
09/29/2010,2020,480.25,485.25,480.00,482.25
09/30/2010,300,481.75,482.50,480.25,481.50
09/30/2010,400,481.25,488.00,480.75,487.75
09/30/2010,500,487.75,492.50,487.50,487.75
09/30/2010,600,488.25,490.25,487.25,488.75
09/30/2010,700,488.75,489.25,488.50,488.75
09/30/2010,800,488.75,490.25,488.00,489.75
09/30/2010,900,489.75,492.00,488.50,491.25
09/30/2010,1000,491.25,493.25,490.75,492.00
09/30/2010,1100,491.25,492.00,489.75,490.00
09/30/2010,1200,490.00,492.25,488.50,488.50
09/30/2010,1300,488.75,493.50,488.75,492.50
09/30/2010,1400,492.50,494.00,491.25,491.25
09/30/2010,1500,491.25,491.25,486.25,488.25
09/30/2010,1700,484.25,485.50,471.25,472.00
09/30/2010,1800,471.75,478.25,466.50,476.25
09/30/2010,1900,476.00,478.75,471.50,478.00
09/30/2010,2000,477.75,487.75,477.25,484.75
09/30/2010,2020,485.00,491.00,483.25,487.25
10/01/2010,300,487.00,487.25,483.75,484.25
10/01/2010,400,484.75,487.00,484.25,486.75
10/01/2010,500,486.75,488.25,485.25,487.25
10/01/2010,600,487.25,488.00,485.50,487.00
10/01/2010,700,487.50,488.00,486.00,486.00
10/01/2010,800,487.00,487.50,484.25,484.75
10/01/2010,900,485.25,488.00,485.25,488.00
10/01/2010,1000,487.75,489.25,487.75,488.25
10/01/2010,1100,488.50,489.25,486.50,486.75
10/01/2010,1200,487.25,488.25,485.50,487.75
10/01/2010,1300,487.75,488.00,485.75,486.00
10/01/2010,1400,486.00,487.25,484.00,484.50
10/01/2010,1500,485.00,485.00,482.75,483.50
10/01/2010,1700,483.50,484.75,472.75,473.50
10/01/2010,1800,473.50,483.50,467.75,472.00
10/01/2010,1900,472.00,474.25,459.25,459.75
10/01/2010,2000,459.50,461.75,443.00,446.00
10/01/2010,2020,446.00,448.25,439.25,440.25
10/04/2010,300,435.25,435.25,431.75,432.25
10/04/2010,400,432.00,432.25,426.25,427.50
10/04/2010,500,427.50,429.50,427.25,427.50
10/04/2010,600,428.00,428.25,427.25,428.25
10/04/2010,700,428.25,430.75,427.75,429.75
10/04/2010,800,430.00,431.50,429.25,431.00
10/04/2010,900,431.25,435.75,430.25,434.50
10/04/2010,1000,434.00,435.50,433.25,434.25
10/04/2010,1100,434.00,435.25,432.25,434.75
10/04/2010,1200,434.25,435.00,433.25,433.75
10/04/2010,1300,433.75,433.75,429.25,429.25
10/04/2010,1400,429.50,431.25,428.50,429.75
10/04/2010,1500,430.00,431.25,429.25,429.25
10/04/2010,1700,429.25,439.50,427.50,438.50
10/04/2010,1800,438.25,445.75,437.00,442.00
10/04/2010,1900,442.50,443.75,438.50,439.25
10/04/2010,2000,439.25,442.75,437.25,440.25
10/04/2010,2020,440.00,442.75,436.50,437.25
10/05/2010,300,436.00,437.00,435.00,436.50
10/05/2010,400,436.25,436.75,434.00,435.75
10/05/2010,500,436.75,436.75,435.50,436.00
10/05/2010,600,435.75,437.25,435.75,437.25
10/05/2010,700,437.00,438.00,437.00,438.00
10/05/2010,800,438.25,438.25,437.25,438.25
10/05/2010,900,438.25,438.25,437.50,438.00
10/05/2010,1000,438.25,440.50,437.50,440.50
10/05/2010,1100,440.75,443.00,439.50,439.50
10/05/2010,1200,440.00,444.25,438.75,443.75
10/05/2010,1300,444.00,447.75,443.75,447.75
10/05/2010,1400,447.75,448.00,445.25,445.50
10/05/2010,1500,445.50,445.75,444.00,444.75
10/05/2010,1700,445.00,455.50,444.75,454.50
10/05/2010,1800,454.75,458.00,452.00,456.25
10/05/2010,1900,456.25,457.75,453.00,454.25
10/05/2010,2000,454.00,462.00,453.50,460.25
10/05/2010,2020,460.25,461.25,453.75,453.75
10/06/2010,300,457.00,458.50,455.25,457.00
10/06/2010,400,457.25,459.50,453.25,455.00
10/06/2010,500,455.75,456.75,452.00,452.50
10/06/2010,600,452.25,453.25,451.50,452.25
10/06/2010,700,453.00,456.25,452.50,455.50
10/06/2010,800,455.50,456.00,454.25,456.00
10/06/2010,900,455.25,455.25,454.25,455.25
10/06/2010,1000,455.25,456.75,454.25,456.25
10/06/2010,1100,456.00,457.00,455.75,456.00
10/06/2010,1200,456.00,456.75,455.25,456.50
10/06/2010,1300,456.75,457.00,455.50,456.00
10/06/2010,1400,456.25,456.50,453.00,455.75
10/06/2010,1500,456.00,456.00,455.25,456.00
10/06/2010,1700,455.00,457.25,451.50,452.50
10/06/2010,1800,452.75,455.25,449.50,452.75
10/06/2010,1900,452.75,453.25,448.25,448.25
10/06/2010,2000,448.25,450.50,446.50,447.75
10/06/2010,2020,448.00,450.25,445.75,446.75
10/07/2010,300,446.25,447.50,446.25,447.25
10/07/2010,400,447.00,448.25,446.50,448.25
10/07/2010,500,448.25,448.50,447.50,448.25
10/07/2010,600,448.00,451.25,448.00,450.75
10/07/2010,700,450.75,451.00,450.25,450.25
10/07/2010,800,450.25,452.25,450.25,451.50
10/07/2010,900,451.50,453.50,451.25,453.25
10/07/2010,1000,453.50,454.25,451.75,454.25
10/07/2010,1100,454.00,457.50,453.75,456.00
10/07/2010,1200,456.00,456.25,454.75,455.50
10/07/2010,1300,455.50,456.25,454.50,455.50
10/07/2010,1400,455.75,457.00,454.75,455.50
10/07/2010,1500,455.75,455.75,453.50,455.75
10/07/2010,1700,454.25,458.75,451.50,456.25
10/07/2010,1800,456.00,456.25,451.00,451.00
10/07/2010,1900,451.50,454.50,450.25,450.25
10/07/2010,2000,450.50,455.00,449.50,454.00
10/07/2010,2020,454.00,454.00,447.50,451.75
10/08/2010,300,447.25,451.25,447.25,451.25
10/08/2010,400,451.25,466.50,451.25,464.50
10/08/2010,500,465.25,466.00,463.00,463.25
10/08/2010,600,463.75,465.00,462.50,463.25
10/08/2010,700,463.25,465.00,463.25,463.50
10/08/2010,800,463.50,466.00,462.75,465.25
10/08/2010,900,465.25,466.25,459.25,462.25
10/08/2010,1000,461.75,462.25,458.75,460.75
10/08/2010,1100,461.00,461.50,460.00,460.00
10/08/2010,1200,460.00,461.25,456.75,457.00
10/08/2010,1300,457.50,461.00,456.75,458.00
10/08/2010,1400,457.75,457.75,455.75,455.75
10/08/2010,1500,456.00,457.00,454.75,456.50
10/08/2010,1700,519.25,519.25,519.25,519.25
10/08/2010,1800,519.25,519.25,519.25,519.25
10/08/2010,1900,519.25,519.25,519.25,519.25
10/08/2010,2000,519.25,519.25,519.25,519.25
10/08/2010,2020,519.25,519.25,519.25,519.25
10/11/2010,300,557.25,564.75,555.50,561.25
10/11/2010,400,561.00,562.75,558.25,559.25
10/11/2010,500,559.00,560.25,556.50,559.75
10/11/2010,600,559.75,561.75,559.50,560.75
10/11/2010,700,561.00,564.50,560.75,564.25
10/11/2010,800,564.50,565.75,563.00,565.75
10/11/2010,900,565.50,567.00,560.00,560.25
10/11/2010,1000,560.50,561.50,558.75,559.00
10/11/2010,1100,559.25,561.00,557.00,560.75
10/11/2010,1200,561.00,564.25,559.50,563.50
10/11/2010,1300,563.00,569.50,563.00,569.50
10/11/2010,1400,569.50,573.00,567.00,567.50
10/11/2010,1500,568.25,569.25,566.25,566.75
10/11/2010,1700,560.75,566.25,552.00,561.25
10/11/2010,1800,561.00,564.00,552.25,553.50
10/11/2010,1900,553.50,556.00,548.25,552.25
10/11/2010,2000,552.25,552.75,545.25,549.50
10/11/2010,2020,549.25,550.25,535.00,536.25
10/12/2010,300,549.25,552.75,546.00,547.75
10/12/2010,400,547.50,553.75,544.50,553.00
10/12/2010,500,552.75,555.25,550.25,554.50
10/12/2010,600,554.25,559.25,553.75,555.00
10/12/2010,700,555.00,555.50,552.75,553.00
10/12/2010,800,553.00,555.75,552.75,554.50
10/12/2010,900,555.25,556.75,550.50,553.75
10/12/2010,1000,553.75,554.75,553.25,554.50
10/12/2010,1100,554.25,554.50,544.25,544.25
10/12/2010,1200,544.00,549.25,543.25,549.25
10/12/2010,1300,549.00,549.00,544.25,545.00
10/12/2010,1400,545.00,549.50,544.75,548.25
10/12/2010,1500,548.25,548.25,544.50,545.50
10/12/2010,1700,549.00,552.75,539.50,546.75
10/12/2010,1800,546.50,554.25,544.25,553.00
10/12/2010,1900,553.00,559.25,551.75,555.75
10/12/2010,2000,556.00,567.25,554.75,563.75
10/12/2010,2020,563.75,570.00,560.00,561.50
10/13/2010,300,561.25,562.50,556.25,557.75
10/13/2010,400,557.75,569.00,557.75,563.00
10/13/2010,500,562.75,563.75,559.75,563.00
10/13/2010,600,562.75,564.25,560.25,562.75
10/13/2010,700,563.00,563.50,558.75,558.75
10/13/2010,800,558.50,562.50,558.25,562.50
10/13/2010,900,562.50,566.25,561.75,566.25
10/13/2010,1000,566.50,568.50,565.50,568.00
10/13/2010,1100,568.50,571.00,568.00,570.00
10/13/2010,1200,569.75,574.75,569.75,574.75
10/13/2010,1300,574.25,575.50,571.25,571.25
10/13/2010,1400,571.25,577.00,571.25,576.25
10/13/2010,1500,576.25,576.50,573.50,574.75
10/13/2010,1700,573.00,578.75,566.50,568.25
10/13/2010,1800,568.00,572.75,561.00,563.75
10/13/2010,1900,563.75,565.75,557.00,558.50
10/13/2010,2000,558.25,567.25,557.75,561.25
10/13/2010,2020,561.50,566.25,559.75,561.50
10/14/2010,300,564.50,569.00,564.25,568.25
10/14/2010,400,568.50,577.75,568.25,576.75
10/14/2010,500,577.00,578.75,576.50,576.75
10/14/2010,600,576.50,576.75,572.75,573.50
10/14/2010,700,573.75,575.75,572.75,573.25
10/14/2010,800,573.25,577.75,573.25,577.25
10/14/2010,900,577.50,578.75,574.75,575.75
10/14/2010,1000,575.25,575.75,569.75,575.25
10/14/2010,1100,575.00,575.75,572.25,572.25
10/14/2010,1200,572.50,574.50,572.25,574.00
10/14/2010,1300,573.75,574.25,566.50,570.25
10/14/2010,1400,570.00,573.50,568.00,569.50
10/14/2010,1500,569.25,570.00,565.75,569.25
10/14/2010,1700,569.25,578.25,565.25,572.75
10/14/2010,1800,573.00,578.00,571.50,572.75
10/14/2010,1900,572.75,575.25,564.50,568.00
10/14/2010,2000,568.00,574.00,567.25,570.00
10/14/2010,2020,570.00,575.00,569.25,574.25
10/15/2010,300,580.75,584.00,579.75,582.00
10/15/2010,400,581.50,582.00,575.75,581.25
10/15/2010,500,581.50,588.00,581.50,586.75
10/15/2010,600,586.50,588.00,585.50,587.50
10/15/2010,700,587.25,587.75,586.00,586.25
10/15/2010,800,586.25,588.00,585.25,586.75
10/15/2010,900,587.00,588.50,586.00,587.00
10/15/2010,1000,587.00,587.50,584.25,586.25
10/15/2010,1100,585.75,585.75,582.75,583.25
10/15/2010,1200,583.25,586.00,583.00,583.50
10/15/2010,1300,583.75,588.50,582.25,584.50
10/15/2010,1400,583.75,585.25,581.75,583.25
10/15/2010,1500,582.75,583.75,581.75,582.75
10/15/2010,1700,575.75,582.25,573.25,574.50
10/15/2010,1800,574.75,580.75,569.00,579.50
10/15/2010,1900,579.25,581.00,576.75,577.25
10/15/2010,2000,577.00,581.25,572.50,573.00
10/15/2010,2020,573.00,573.50,567.75,569.00
10/18/2010,300,567.50,569.75,562.50,566.75
10/18/2010,400,566.25,572.25,564.00,569.75
10/18/2010,500,569.75,570.00,562.75,564.00
10/18/2010,600,563.75,568.00,563.75,567.75
10/18/2010,700,567.75,569.25,566.75,568.00
10/18/2010,800,569.00,570.75,567.75,570.00
10/18/2010,900,570.25,571.75,566.25,567.25
10/18/2010,1000,568.25,569.25,566.25,567.25
10/18/2010,1100,567.00,567.50,563.25,565.25
10/18/2010,1200,565.75,569.25,565.50,568.50
10/18/2010,1300,568.25,570.25,568.00,569.75
10/18/2010,1400,569.75,569.75,566.50,567.00
10/18/2010,1500,567.00,568.00,566.50,568.00
10/18/2010,1700,568.50,571.00,563.75,566.75
10/18/2010,1800,566.75,566.75,559.25,560.50
10/18/2010,1900,560.25,569.25,559.75,569.00
10/18/2010,2000,569.00,570.25,565.50,567.75
10/18/2010,2020,567.75,571.50,567.00,570.75
10/19/2010,300,569.75,571.25,569.25,569.25
10/19/2010,400,569.75,576.50,569.75,576.00
10/19/2010,500,576.00,578.00,576.00,577.00
10/19/2010,600,577.00,577.00,572.25,572.75
10/19/2010,700,572.25,575.75,572.25,575.75
10/19/2010,800,575.75,577.75,575.00,577.75
10/19/2010,900,577.50,579.25,576.25,577.00
10/19/2010,1000,577.00,579.25,572.25,573.75
10/19/2010,1100,573.75,576.00,572.75,576.00
10/19/2010,1200,575.75,576.25,573.75,574.75
10/19/2010,1300,574.75,575.75,574.25,575.00
10/19/2010,1400,574.75,575.50,556.50,556.50
10/19/2010,1500,556.50,557.00,553.50,554.25
10/19/2010,1700,551.50,574.00,549.75,571.50
10/19/2010,1800,571.50,572.50,566.75,570.00
10/19/2010,1900,570.25,572.50,566.25,566.75
10/19/2010,2000,567.00,568.00,557.25,558.50
10/19/2010,2020,559.00,566.75,556.25,564.00
10/20/2010,300,560.50,563.75,558.00,562.00
10/20/2010,400,562.00,569.75,558.25,564.75
10/20/2010,500,565.25,571.50,564.75,571.25
10/20/2010,600,570.75,574.75,570.50,573.00
10/20/2010,700,573.00,574.25,572.75,573.50
10/20/2010,800,573.75,577.00,573.25,575.75
10/20/2010,900,574.75,575.50,573.25,573.25
10/20/2010,1000,573.25,576.25,572.25,576.25
10/20/2010,1100,576.25,577.75,576.00,577.00
10/20/2010,1200,577.00,581.75,577.00,580.75
10/20/2010,1300,580.00,582.25,578.00,581.50
10/20/2010,1400,581.75,582.25,578.50,579.00
10/20/2010,1500,579.00,579.25,577.50,579.00
10/20/2010,1700,577.50,588.25,575.25,585.50
10/20/2010,1800,585.75,592.00,583.00,585.25
10/20/2010,1900,585.25,587.75,584.75,586.25
10/20/2010,2000,586.50,595.50,585.00,592.00
10/20/2010,2020,591.75,598.25,591.25,597.25
10/21/2010,300,603.00,603.25,599.50,600.25
10/21/2010,400,600.25,607.50,599.50,602.00
10/21/2010,500,601.75,607.75,601.75,605.25
10/21/2010,600,604.75,605.00,600.25,600.50
10/21/2010,700,600.25,600.50,599.75,599.75
10/21/2010,800,599.50,601.00,596.75,597.25
10/21/2010,900,597.75,602.25,597.75,598.75
10/21/2010,1000,598.00,600.00,597.00,598.25
10/21/2010,1100,598.25,604.50,598.25,603.00
10/21/2010,1200,603.00,605.50,599.25,602.50
10/21/2010,1300,602.25,606.25,601.25,606.25
10/21/2010,1400,606.00,607.50,603.25,604.00
10/21/2010,1500,603.50,604.75,601.75,604.75
10/21/2010,1700,603.25,604.00,592.75,594.00
10/21/2010,1800,594.25,600.00,590.25,593.75
10/21/2010,1900,593.75,596.00,590.75,592.50
10/21/2010,2000,592.50,595.50,587.25,587.75
10/21/2010,2020,587.50,589.25,585.75,586.50
10/22/2010,300,590.75,592.50,590.25,591.75
10/22/2010,400,591.75,596.25,591.75,594.25
10/22/2010,500,593.75,593.75,590.75,593.25
10/22/2010,600,593.50,594.75,592.50,593.50
10/22/2010,700,594.00,594.50,592.50,594.50
10/22/2010,800,594.75,595.25,590.50,590.50
10/22/2010,900,591.50,595.25,589.50,595.25
10/22/2010,1000,594.25,594.25,590.75,592.50
10/22/2010,1100,593.25,593.25,589.75,589.75
10/22/2010,1200,590.00,592.25,590.00,591.50
10/22/2010,1300,591.50,592.25,590.75,592.00
10/22/2010,1400,591.75,595.00,591.50,594.25
10/22/2010,1500,594.25,594.50,591.50,591.50
10/22/2010,1700,592.25,596.75,590.00,590.50
10/22/2010,1800,590.50,592.75,586.25,586.50
10/22/2010,1900,586.25,591.25,583.50,588.25
10/22/2010,2000,588.50,588.75,584.00,586.75
10/22/2010,2020,586.50,586.75,583.00,583.25
10/25/2010,300,590.50,592.00,589.75,591.00
10/25/2010,400,590.75,598.50,590.75,597.75
10/25/2010,500,597.75,602.25,597.75,602.00
10/25/2010,600,601.75,603.00,601.00,601.25
10/25/2010,700,602.00,602.50,601.25,602.00
10/25/2010,800,602.25,604.25,601.75,603.25
10/25/2010,900,603.50,604.25,602.50,604.00
10/25/2010,1000,604.25,604.25,602.75,603.75
10/25/2010,1100,603.00,604.75,603.00,604.50
10/25/2010,1200,604.50,604.75,603.25,603.25
10/25/2010,1300,603.25,604.25,601.25,602.00
10/25/2010,1400,601.50,603.00,600.00,600.75
10/25/2010,1500,601.00,602.25,600.25,601.50
10/25/2010,1700,604.25,607.75,596.75,597.50
10/25/2010,1800,597.25,603.00,596.25,600.75
10/25/2010,1900,600.75,601.50,597.50,598.25
10/25/2010,2000,598.00,602.25,597.50,602.00
10/25/2010,2020,602.00,604.50,601.50,601.75
10/26/2010,300,603.00,604.25,602.00,603.25
10/26/2010,400,604.00,604.50,600.75,601.00
10/26/2010,500,600.75,602.25,595.25,598.75
10/26/2010,600,598.50,599.25,595.50,596.75
10/26/2010,700,596.25,596.50,595.25,595.75
10/26/2010,800,595.75,599.00,595.50,597.50
10/26/2010,900,597.50,597.50,594.50,596.50
10/26/2010,1000,596.50,596.75,594.50,594.75
10/26/2010,1100,594.75,596.00,592.75,594.50
10/26/2010,1200,594.75,595.50,594.25,595.50
10/26/2010,1300,595.75,601.50,595.50,600.75
10/26/2010,1400,600.25,600.50,595.25,597.25
10/26/2010,1500,597.50,598.25,596.75,596.75
10/26/2010,1700,596.25,601.50,595.50,601.25
10/26/2010,1800,601.25,603.00,597.25,599.50
10/26/2010,1900,599.50,607.25,599.25,605.00
10/26/2010,2000,605.25,608.25,604.25,606.25
10/26/2010,2020,606.25,607.00,603.25,605.25
10/27/2010,300,611.50,611.50,609.25,610.25
10/27/2010,400,610.25,611.00,595.75,598.25
10/27/2010,500,598.25,602.50,595.75,596.25
10/27/2010,600,596.25,597.00,586.25,593.25
10/27/2010,700,593.25,593.25,592.25,592.50
10/27/2010,800,592.25,594.25,589.00,590.25
10/27/2010,900,590.75,591.00,586.75,587.50
10/27/2010,1000,587.75,590.25,584.50,589.75
10/27/2010,1100,589.25,589.75,587.25,588.50
10/27/2010,1200,588.50,590.50,588.50,590.25
10/27/2010,1300,590.00,592.50,590.00,592.25
10/27/2010,1400,591.75,591.75,588.50,590.75
10/27/2010,1500,590.50,590.75,589.25,589.25
10/27/2010,1700,585.25,593.50,583.25,589.25
10/27/2010,1800,589.25,601.50,586.75,598.00
10/27/2010,1900,597.75,602.50,596.25,600.50
10/27/2010,2000,600.50,608.25,599.00,608.00
10/27/2010,2020,607.75,609.00,605.25,606.00
10/28/2010,300,606.25,607.75,603.75,604.25
10/28/2010,400,604.00,607.25,602.25,607.25
10/28/2010,500,606.75,607.50,603.75,603.75
10/28/2010,600,604.00,609.25,603.50,609.00
10/28/2010,700,608.25,608.25,607.25,607.25
10/28/2010,800,607.25,608.00,604.25,608.00
10/28/2010,900,608.00,609.25,606.00,609.00
10/28/2010,1000,608.50,612.25,608.50,612.00
10/28/2010,1100,612.00,614.00,611.25,614.00
10/28/2010,1200,613.75,617.25,613.25,616.75
10/28/2010,1300,616.75,619.50,616.75,617.75
10/28/2010,1400,618.25,619.00,616.75,616.75
10/28/2010,1500,616.75,617.25,614.25,615.50
10/28/2010,1700,617.25,621.00,611.75,617.25
10/28/2010,1800,617.00,619.00,614.00,616.75
10/28/2010,1900,616.75,617.00,612.75,613.25
10/28/2010,2000,613.25,615.75,609.25,613.25
10/28/2010,2020,613.25,614.00,606.50,606.75
10/29/2010,300,609.50,610.25,607.75,608.50
10/29/2010,400,608.75,609.75,599.75,606.00
10/29/2010,500,605.25,611.25,602.50,604.25
10/29/2010,600,604.25,605.00,602.00,603.75
10/29/2010,700,603.75,604.25,602.00,602.25
10/29/2010,800,602.00,603.50,600.25,603.50
10/29/2010,900,604.00,605.00,600.25,601.50
10/29/2010,1000,601.75,603.50,599.50,603.00
10/29/2010,1100,602.75,603.00,599.50,600.25
10/29/2010,1200,600.00,601.25,598.25,599.25
10/29/2010,1300,599.25,602.00,598.25,601.75
10/29/2010,1400,601.75,603.25,599.50,600.25
10/29/2010,1500,600.75,601.00,599.50,599.50
10/29/2010,1700,603.75,608.75,600.00,607.50
10/29/2010,1800,607.25,607.50,603.25,604.25
10/29/2010,1900,604.25,607.00,603.50,606.00
10/29/2010,2000,606.25,608.25,605.75,606.25
10/29/2010,2020,606.50,610.00,605.50,606.00
11/01/2010,300,615.00,615.25,608.25,610.00
11/01/2010,400,610.00,613.50,610.00,612.50
11/01/2010,500,613.00,614.25,613.00,614.00
11/01/2010,600,614.00,615.00,613.75,614.75
11/01/2010,700,615.00,615.00,612.50,613.00
11/01/2010,800,613.00,616.25,612.50,614.00
11/01/2010,900,615.25,616.75,614.75,616.00
11/01/2010,1000,615.25,617.50,615.25,616.75
11/01/2010,1100,616.75,617.00,614.00,616.75
11/01/2010,1200,617.00,619.50,616.75,617.25
11/01/2010,1300,617.00,617.75,615.75,616.00
11/01/2010,1400,615.75,616.75,611.25,612.00
11/01/2010,1500,612.00,612.50,611.25,611.75
11/01/2010,1700,608.75,615.25,608.25,609.25
11/01/2010,1800,609.00,609.75,601.75,606.75
11/01/2010,1900,606.50,610.50,605.25,608.25
11/01/2010,2000,608.00,612.75,607.75,609.00
11/01/2010,2020,609.25,612.00,608.00,610.50
11/02/2010,300,613.75,614.25,611.75,611.75
11/02/2010,400,611.75,614.25,608.25,610.00
11/02/2010,500,610.75,612.50,609.25,612.50
11/02/2010,600,611.75,612.75,610.75,612.25
11/02/2010,700,612.50,613.75,612.50,613.50
11/02/2010,800,613.50,613.50,609.25,610.25
11/02/2010,900,610.00,611.00,608.75,610.00
11/02/2010,1000,610.00,610.25,608.75,608.75
11/02/2010,1100,608.75,610.75,608.75,610.25
11/02/2010,1200,609.75,611.25,609.25,611.00
11/02/2010,1300,610.75,611.50,610.50,611.50
11/02/2010,1400,611.50,612.50,611.00,612.25
11/02/2010,1500,612.25,613.00,612.00,613.00
11/02/2010,1700,615.00,615.75,603.75,604.75
11/02/2010,1800,604.50,608.75,603.75,607.75
11/02/2010,1900,607.75,608.50,604.25,608.00
11/02/2010,2000,608.25,610.25,604.75,606.75
11/02/2010,2020,607.00,609.25,604.75,609.25
11/03/2010,300,607.75,609.25,607.25,608.50
11/03/2010,400,608.50,614.25,608.00,612.25
11/03/2010,500,612.00,612.50,609.25,611.50
11/03/2010,600,610.00,611.50,607.25,607.25
11/03/2010,700,607.25,607.75,607.25,607.75
11/03/2010,800,608.00,609.50,608.00,608.50
11/03/2010,900,609.00,609.00,604.75,606.75
11/03/2010,1000,607.00,607.25,604.75,606.75
11/03/2010,1100,606.75,609.75,606.50,608.50
11/03/2010,1200,608.50,611.00,608.25,610.00
11/03/2010,1300,609.75,611.25,608.50,610.75
11/03/2010,1400,610.75,611.50,609.75,610.50
11/03/2010,1500,611.00,611.00,609.75,610.25
11/03/2010,1700,610.00,612.75,597.25,599.50
11/03/2010,1800,599.50,603.00,595.50,603.00
11/03/2010,1900,603.00,610.75,602.25,609.25
11/03/2010,2000,609.25,613.00,608.50,609.50
11/03/2010,2020,609.25,612.50,605.50,611.75
11/04/2010,300,612.25,616.25,612.00,616.25
11/04/2010,400,616.00,619.00,614.00,617.50
11/04/2010,500,617.75,619.75,616.50,619.00
11/04/2010,600,619.25,621.00,618.25,619.50
11/04/2010,700,619.25,620.25,619.00,620.25
11/04/2010,800,620.75,623.25,620.00,622.25
11/04/2010,900,622.25,624.50,622.25,623.75
11/04/2010,1000,624.25,628.00,623.75,627.50
11/04/2010,1100,627.50,629.25,627.00,629.25
11/04/2010,1200,629.25,634.75,629.25,633.75
11/04/2010,1300,634.00,634.50,628.00,629.00
11/04/2010,1400,629.00,629.75,627.75,628.25
11/04/2010,1500,628.25,628.25,626.50,627.25
11/04/2010,1700,629.00,646.00,629.00,645.00
11/04/2010,1800,645.25,650.50,642.00,642.75
11/04/2010,1900,642.75,645.00,641.75,643.25
11/04/2010,2000,643.25,652.25,643.00,647.50
11/04/2010,2020,647.75,649.75,646.25,647.75
11/05/2010,300,651.50,652.25,650.50,651.25
11/05/2010,400,651.25,662.75,650.50,660.00
11/05/2010,500,659.50,660.00,655.50,658.50
11/05/2010,600,658.00,660.25,658.00,659.25
11/05/2010,700,659.75,660.25,657.75,659.25
11/05/2010,800,659.75,662.00,657.50,659.25
11/05/2010,900,659.75,663.25,659.75,660.25
11/05/2010,1000,662.00,662.00,655.25,655.75
11/05/2010,1100,655.75,657.25,652.25,654.00
11/05/2010,1200,653.75,655.25,651.75,653.50
11/05/2010,1300,653.50,653.75,644.50,645.25
11/05/2010,1400,645.25,656.75,645.25,651.75
11/05/2010,1500,651.75,652.50,650.75,651.75
11/05/2010,1700,648.25,653.75,645.25,653.00
11/05/2010,1800,652.75,656.25,650.75,652.25
11/05/2010,1900,652.00,654.75,649.00,654.00
11/05/2010,2000,654.00,657.00,651.00,655.50
11/05/2010,2020,655.25,657.75,653.75,655.25
11/08/2010,300,653.75,660.25,650.75,659.50
11/08/2010,400,659.50,660.25,650.25,654.50
11/08/2010,500,654.25,657.25,653.75,655.50
11/08/2010,600,656.00,659.25,655.75,659.25
11/08/2010,700,658.25,661.25,657.75,660.50
11/08/2010,800,659.50,662.75,659.25,661.25
11/08/2010,900,661.00,661.25,659.75,661.00
11/08/2010,1000,660.75,660.75,657.00,657.00
11/08/2010,1100,657.00,657.75,654.25,656.25
11/08/2010,1200,656.25,657.50,655.25,655.50
11/08/2010,1300,656.25,656.25,653.75,654.25
11/08/2010,1400,654.25,655.25,653.25,654.00
11/08/2010,1500,654.00,654.25,653.50,653.50
11/08/2010,1700,654.25,656.25,648.75,653.50
11/08/2010,1800,653.50,659.00,652.75,656.50
11/08/2010,1900,656.50,657.00,654.25,654.75
11/08/2010,2000,655.25,656.00,650.75,652.00
11/08/2010,2020,652.00,652.25,647.25,647.25
11/09/2010,300,648.75,652.00,647.75,652.00
11/09/2010,400,652.00,654.25,650.75,654.00
11/09/2010,500,653.75,655.25,653.50,654.75
11/09/2010,600,654.50,655.00,653.50,653.75
11/09/2010,700,653.50,657.50,653.25,655.75
11/09/2010,800,656.25,657.75,654.25,657.50
11/09/2010,900,657.00,659.00,655.75,656.00
11/09/2010,1000,655.75,659.00,655.50,658.75
11/09/2010,1100,658.75,662.75,657.25,662.00
11/09/2010,1200,662.25,676.75,659.50,674.50
11/09/2010,1300,674.25,674.75,670.75,673.00
11/09/2010,1400,673.00,673.25,665.75,666.25
11/09/2010,1500,666.25,668.25,663.50,667.00
11/09/2010,1700,717.00,717.00,684.50,700.50
11/09/2010,1800,700.50,707.50,691.50,703.50
11/09/2010,1900,703.25,706.75,701.25,706.00
11/09/2010,2000,705.75,712.75,696.25,699.75
11/09/2010,2020,700.00,711.25,699.25,700.50
11/10/2010,300,698.00,698.75,694.25,698.50
11/10/2010,400,698.50,700.75,697.75,699.75
11/10/2010,500,699.00,699.00,692.50,695.25
11/10/2010,600,695.00,699.00,692.50,697.25
11/10/2010,700,696.50,699.25,695.00,697.75
11/10/2010,800,697.00,697.50,693.25,695.75
11/10/2010,900,694.75,697.75,693.25,697.25
11/10/2010,1000,697.50,701.75,696.75,701.25
11/10/2010,1100,701.25,702.25,698.75,702.00
11/10/2010,1200,702.00,702.25,699.50,700.00
11/10/2010,1300,700.50,701.00,697.50,699.50
11/10/2010,1400,699.50,699.75,695.50,696.75
11/10/2010,1500,696.75,698.00,696.00,696.00
11/10/2010,1700,694.25,702.75,687.75,701.25
11/10/2010,1800,701.50,704.00,697.50,699.00
11/10/2010,1900,698.75,699.25,694.50,695.00
11/10/2010,2000,695.00,696.75,690.50,693.50
11/10/2010,2020,693.25,697.25,691.25,691.75
11/11/2010,300,698.25,699.75,693.75,695.25
11/11/2010,400,695.00,702.75,695.00,701.00
11/11/2010,500,701.25,704.50,700.75,704.50
11/11/2010,600,704.50,707.75,703.75,707.75
11/11/2010,700,707.75,709.25,704.75,706.25
11/11/2010,800,706.00,709.00,702.75,703.25
11/11/2010,900,702.75,704.75,702.00,704.25
11/11/2010,1000,704.25,705.25,699.50,701.75
11/11/2010,1100,701.75,702.25,699.50,700.00
11/11/2010,1200,700.25,704.00,699.75,703.50
11/11/2010,1300,703.75,704.00,701.25,701.75
11/11/2010,1400,701.75,702.00,695.75,697.25
11/11/2010,1500,696.75,698.00,695.75,698.00
11/11/2010,1700,697.50,700.50,693.50,699.75
11/11/2010,1800,699.75,705.75,695.50,703.50
11/11/2010,1900,703.75,711.00,700.75,702.25
11/11/2010,2000,702.50,710.75,701.25,706.75
11/11/2010,2020,706.75,715.25,705.75,712.75
11/12/2010,300,713.25,713.25,684.25,690.50
11/12/2010,400,690.50,690.50,680.75,682.25
11/12/2010,500,682.00,682.50,662.00,680.25
11/12/2010,600,680.25,680.75,672.00,674.75
11/12/2010,700,675.25,678.50,665.50,667.00
11/12/2010,800,667.00,670.75,665.25,667.25
11/12/2010,900,667.50,676.50,666.25,670.75
11/12/2010,1000,670.50,676.25,669.75,676.25
11/12/2010,1100,676.25,680.25,672.25,678.75
11/12/2010,1200,678.75,689.50,677.75,686.75
11/12/2010,1300,686.75,687.25,677.00,679.00
11/12/2010,1400,679.25,682.75,677.50,679.75
11/12/2010,1500,679.25,679.25,677.00,677.75
11/12/2010,1700,677.75,682.25,668.50,670.25
11/12/2010,1800,670.25,679.25,669.50,676.00
11/12/2010,1900,676.25,676.25,642.25,644.25
11/12/2010,2000,644.50,647.00,642.25,642.25
11/12/2010,2020,642.25,642.25,642.25,642.25
11/15/2010,300,644.50,657.25,642.25,655.00
11/15/2010,400,655.25,659.00,648.00,651.75
11/15/2010,500,652.25,652.25,634.25,635.25
11/15/2010,600,634.75,646.00,634.75,645.25
11/15/2010,700,645.25,647.75,630.00,630.75
11/15/2010,800,631.00,643.25,630.00,643.00
11/15/2010,900,643.00,652.50,643.00,651.50
11/15/2010,1000,651.00,651.75,646.50,649.25
11/15/2010,1100,649.25,652.00,646.50,650.25
11/15/2010,1200,650.00,653.25,649.75,650.25
11/15/2010,1300,650.50,651.00,650.00,650.00
11/15/2010,1400,650.00,651.25,648.25,650.25
11/15/2010,1500,650.50,651.25,649.75,650.25
11/15/2010,1700,650.25,658.00,649.00,656.50
11/15/2010,1800,656.75,671.25,652.75,667.25
11/15/2010,1900,667.25,680.75,667.00,671.00
11/15/2010,2000,671.25,672.50,664.25,665.50
11/15/2010,2020,665.25,666.75,659.25,661.50
11/16/2010,300,661.75,662.75,651.50,652.75
11/16/2010,400,652.75,659.00,652.50,657.75
11/16/2010,500,657.75,659.00,651.00,653.00
11/16/2010,600,653.25,655.00,651.50,654.25
11/16/2010,700,654.50,655.25,647.00,647.25
11/16/2010,800,647.00,647.00,641.75,642.25
11/16/2010,900,641.75,643.25,637.75,640.50
11/16/2010,1000,640.75,646.50,640.75,643.75
11/16/2010,1100,644.25,646.25,641.25,645.25
11/16/2010,1200,645.25,645.25,638.50,639.50
11/16/2010,1300,639.25,639.75,632.50,634.25
11/16/2010,1400,633.25,635.50,628.50,629.75
11/16/2010,1500,629.75,632.75,629.50,631.25
11/16/2010,1700,628.00,628.25,601.25,614.25
11/16/2010,1800,614.00,620.75,590.50,599.75
11/16/2010,1900,599.75,605.00,589.75,590.00
11/16/2010,2000,590.25,598.75,589.75,597.00
11/16/2010,2020,596.75,599.25,592.00,593.25
11/17/2010,300,589.00,589.75,572.75,584.75
11/17/2010,400,585.00,585.75,567.50,568.25
11/17/2010,500,568.75,571.00,563.25,564.00
11/17/2010,600,564.50,564.50,551.75,553.75
11/17/2010,700,553.75,556.50,549.25,556.50
11/17/2010,800,556.50,561.00,550.75,552.25
11/17/2010,900,551.75,556.25,550.25,550.25
11/17/2010,1000,551.00,559.00,548.50,556.75
11/17/2010,1100,556.75,571.00,555.50,570.25
11/17/2010,1200,570.00,584.75,569.75,580.75
11/17/2010,1300,580.75,581.25,569.25,574.75
11/17/2010,1400,574.75,579.25,572.75,578.75
11/17/2010,1500,578.50,581.00,577.00,580.50
11/17/2010,1700,580.25,605.75,577.25,601.25
11/17/2010,1800,601.00,605.75,584.50,593.00
11/17/2010,1900,593.25,597.25,588.75,592.00
11/17/2010,2000,592.25,594.75,584.50,585.25
11/17/2010,2020,585.25,586.50,576.75,577.75
11/18/2010,300,596.50,596.75,581.50,581.75
11/18/2010,400,582.00,583.25,568.00,568.00
11/18/2010,500,568.00,586.50,567.00,584.25
11/18/2010,600,584.25,593.25,583.75,593.25
11/18/2010,700,592.75,596.25,586.75,590.25
11/18/2010,800,590.50,596.00,588.50,592.50
11/18/2010,900,592.50,601.00,591.00,601.00
11/18/2010,1000,601.00,602.00,596.25,601.75
11/18/2010,1100,602.00,610.50,601.25,606.50
11/18/2010,1200,606.75,614.75,603.25,611.00
11/18/2010,1300,610.50,617.25,608.75,609.75
11/18/2010,1400,609.75,610.00,599.25,606.25
11/18/2010,1500,606.50,609.25,605.75,608.75
11/18/2010,1700,602.50,612.75,601.25,606.75
11/18/2010,1800,606.75,611.50,602.75,610.50
11/18/2010,1900,610.75,616.00,610.25,612.50
11/18/2010,2000,612.50,618.00,607.75,615.75
11/18/2010,2020,616.00,618.75,611.75,616.00
11/19/2010,300,615.25,615.50,608.75,610.25
11/19/2010,400,610.75,619.00,610.75,611.75
11/19/2010,500,612.00,613.50,606.50,607.00
11/19/2010,600,607.00,608.00,603.75,605.75
11/19/2010,700,605.50,607.00,601.25,606.25
11/19/2010,800,606.50,615.00,606.25,615.00
11/19/2010,900,615.25,620.50,615.25,619.75
11/19/2010,1000,619.50,623.25,619.50,623.25
11/19/2010,1100,622.75,628.25,622.75,628.25
11/19/2010,1200,628.25,629.25,621.50,622.00
11/19/2010,1300,622.00,623.25,604.50,610.25
11/19/2010,1400,610.25,610.25,600.25,602.50
11/19/2010,1500,602.25,602.75,597.75,597.75
11/19/2010,1700,593.25,604.75,587.25,602.50
11/19/2010,1800,602.50,606.75,596.00,596.50
11/19/2010,1900,596.75,599.75,580.75,583.00
11/19/2010,2000,583.00,587.25,573.75,574.50
11/19/2010,2020,574.25,583.00,574.00,574.50
11/22/2010,300,589.00,592.50,587.25,590.00
11/22/2010,400,589.50,590.50,587.50,588.50
11/22/2010,500,589.00,592.25,587.50,592.25
11/22/2010,600,592.25,595.25,589.50,590.25
11/22/2010,700,590.25,591.50,590.00,590.00
11/22/2010,800,590.00,594.75,586.75,588.50
11/22/2010,900,588.25,592.00,585.75,585.75
11/22/2010,1000,586.50,593.25,586.50,591.25
11/22/2010,1100,591.00,591.25,584.25,584.50
11/22/2010,1200,584.50,586.00,582.25,584.50
11/22/2010,1300,585.50,590.75,583.75,588.00
11/22/2010,1400,587.50,587.50,581.75,583.25
11/22/2010,1500,582.75,585.25,582.00,584.75
11/22/2010,1700,583.25,586.25,574.75,582.50
11/22/2010,1800,582.75,591.25,577.75,586.50
11/22/2010,1900,586.50,589.00,579.00,584.50
11/22/2010,2000,584.75,589.25,580.00,587.50
11/22/2010,2020,587.75,596.25,587.00,594.25
11/23/2010,300,601.25,619.75,601.25,606.25
11/23/2010,400,606.25,606.50,600.75,601.75
11/23/2010,500,601.75,608.25,599.25,607.25
11/23/2010,600,607.75,607.75,603.50,605.00
11/23/2010,700,605.25,606.50,599.50,603.00
11/23/2010,800,602.50,606.50,596.50,597.00
11/23/2010,900,598.25,600.25,595.25,595.25
11/23/2010,1000,595.50,599.50,593.75,598.50
11/23/2010,1100,598.25,602.50,595.75,597.25
11/23/2010,1200,597.25,598.75,595.25,597.50
11/23/2010,1300,598.00,599.25,597.00,597.00
11/23/2010,1400,597.00,597.75,592.00,592.50
11/23/2010,1500,592.50,593.00,591.00,592.50
11/23/2010,1700,588.25,591.00,574.75,589.25
11/23/2010,1800,589.25,596.50,585.00,593.25
11/23/2010,1900,593.00,608.50,593.00,606.25
11/23/2010,2000,606.25,611.75,600.75,609.75
11/23/2010,2020,609.75,613.00,607.25,613.00
11/24/2010,300,617.25,621.25,616.25,618.25
11/24/2010,400,618.00,618.00,614.75,617.75
11/24/2010,500,617.00,617.00,611.75,612.25
11/24/2010,600,613.00,616.50,611.75,615.50
11/24/2010,700,615.75,616.25,612.75,613.25
11/24/2010,800,613.25,617.75,611.50,617.75
11/24/2010,900,617.50,619.25,616.75,618.25
11/24/2010,1000,618.25,620.75,615.25,616.50
11/24/2010,1100,616.75,621.00,616.25,620.25
11/24/2010,1200,620.50,620.50,617.00,617.00
11/24/2010,1300,617.25,621.00,617.00,618.00
11/24/2010,1400,619.25,624.00,616.75,623.00
11/24/2010,1500,623.25,624.50,621.25,621.75
11/24/2010,1700,624.25,628.25,622.25,627.50
11/24/2010,1800,627.50,631.50,622.75,626.00
11/24/2010,1900,626.25,627.00,620.50,622.25
11/24/2010,2000,622.00,628.75,621.50,628.25
11/24/2010,2020,628.50,629.75,625.00,625.50
11/26/2010,300,628.75,628.75,614.25,617.75
11/26/2010,400,617.25,620.75,616.25,618.50
11/26/2010,500,618.50,623.75,618.50,623.25
11/26/2010,600,622.25,623.75,620.75,620.75
11/26/2010,700,621.25,621.25,613.75,614.25
11/26/2010,800,614.25,616.25,612.25,616.00
11/26/2010,900,615.75,620.25,614.75,619.25
11/26/2010,1000,619.00,621.00,617.50,619.75
11/26/2010,1100,619.50,620.25,615.00,617.00
11/26/2010,1200,617.25,617.50,611.25,611.25
11/26/2010,1300,611.25,614.00,610.25,613.25
11/26/2010,1400,613.25,614.75,609.00,614.75
11/26/2010,1500,614.50,615.25,612.25,615.25
11/26/2010,1700,618.25,621.75,615.75,620.25
11/26/2010,1800,620.50,622.00,612.00,613.50
11/26/2010,1900,613.75,615.00,611.50,612.25
11/29/2010,300,611.00,613.25,599.75,603.50
11/29/2010,400,602.75,616.00,602.50,615.75
11/29/2010,500,615.75,616.25,610.25,611.75
11/29/2010,600,612.00,614.00,610.50,610.50
11/29/2010,700,610.50,617.00,609.50,612.25
11/29/2010,800,612.50,619.25,610.00,617.50
11/29/2010,900,617.50,621.75,617.50,620.25
11/29/2010,1000,620.75,621.75,618.25,618.25
11/29/2010,1100,618.75,621.00,618.25,620.25
11/29/2010,1200,620.50,620.50,616.75,617.50
11/29/2010,1300,618.00,618.25,614.00,616.75
11/29/2010,1400,616.50,616.75,613.25,614.75
11/29/2010,1500,614.25,614.75,612.75,613.75
11/29/2010,1700,613.75,616.50,604.25,605.75
11/29/2010,1800,606.00,612.25,602.50,607.00
11/29/2010,1900,607.00,610.50,605.25,609.00
11/29/2010,2000,608.75,609.75,604.25,605.00
11/29/2010,2020,605.00,609.25,604.50,608.25
11/30/2010,300,612.50,613.50,608.75,610.75
11/30/2010,400,610.75,611.75,608.50,608.50
11/30/2010,500,608.75,608.75,603.50,603.75
11/30/2010,600,603.50,606.25,603.25,605.25
11/30/2010,700,604.50,609.00,601.00,608.50
11/30/2010,800,608.50,613.75,606.50,613.00
11/30/2010,900,613.00,617.00,612.25,616.25
11/30/2010,1000,616.00,617.75,611.25,611.75
11/30/2010,1100,611.50,613.00,606.50,609.75
11/30/2010,1200,609.50,612.00,605.75,611.75
11/30/2010,1300,610.75,611.50,609.50,611.50
11/30/2010,1400,611.75,612.50,609.50,609.75
11/30/2010,1500,610.00,610.00,605.75,607.25
11/30/2010,1700,609.25,617.75,606.50,613.00
11/30/2010,1800,612.75,614.25,607.25,613.75
11/30/2010,1900,614.00,615.00,611.00,614.00
11/30/2010,2000,614.00,619.75,613.75,615.75
11/30/2010,2020,615.75,620.50,615.75,619.50
12/01/2010,300,615.25,618.00,614.00,616.75
12/01/2010,400,617.00,621.75,616.75,620.25
12/01/2010,500,620.25,621.00,618.50,620.25
12/01/2010,600,620.25,621.00,620.00,620.50
12/01/2010,700,620.25,623.50,620.00,623.00
12/01/2010,800,623.25,624.25,619.25,620.25
12/01/2010,900,620.75,626.75,620.75,623.25
12/01/2010,1000,622.75,628.25,622.25,627.25
12/01/2010,1100,627.00,628.75,625.50,628.50
12/01/2010,1200,628.50,631.50,627.50,630.75
12/01/2010,1300,630.75,634.25,628.00,633.50
12/01/2010,1400,633.50,633.75,631.00,632.25
12/01/2010,1500,631.75,635.00,631.75,634.50
12/01/2010,1700,638.25,642.25,633.50,636.50
12/01/2010,1800,636.75,656.00,636.50,653.00
12/01/2010,1900,653.00,656.00,649.50,652.25
12/01/2010,2000,652.00,657.25,650.50,655.00
12/01/2010,2020,655.25,657.00,654.25,655.50
12/02/2010,300,652.25,653.25,650.00,651.50
12/02/2010,400,651.50,651.50,647.00,650.50
12/02/2010,500,650.25,653.00,649.50,651.25
12/02/2010,600,651.50,651.75,650.25,651.50
12/02/2010,700,651.25,651.75,649.75,651.50
12/02/2010,800,650.25,653.50,648.25,649.50
12/02/2010,900,649.50,652.25,648.75,651.75
12/02/2010,1000,651.75,653.25,650.75,652.75
12/02/2010,1100,653.25,654.25,652.00,652.75
12/02/2010,1200,652.75,654.25,651.25,651.25
12/02/2010,1300,651.50,653.00,650.25,651.00
12/02/2010,1400,651.25,651.25,647.75,648.50
12/02/2010,1500,648.25,649.50,647.75,649.25
12/02/2010,1700,654.00,660.25,649.75,656.75
12/02/2010,1800,656.50,659.75,652.75,657.00
12/02/2010,1900,656.75,659.75,655.50,657.25
12/02/2010,2000,657.25,659.75,656.25,658.25
12/02/2010,2020,658.25,658.75,651.25,651.25
12/03/2010,300,649.75,659.75,649.75,657.25
12/03/2010,400,657.00,658.00,650.75,650.75
12/03/2010,500,650.75,657.00,650.25,656.00
12/03/2010,600,656.50,656.75,654.75,656.25
12/03/2010,700,656.25,657.25,653.25,656.25
12/03/2010,800,656.25,658.25,655.50,656.75
12/03/2010,900,656.50,658.25,656.00,656.50
12/03/2010,1000,656.25,657.50,654.00,657.50
12/03/2010,1100,657.50,658.25,657.25,658.00
12/03/2010,1200,658.25,660.75,657.50,659.25
12/03/2010,1300,659.00,659.50,656.00,658.75
12/03/2010,1400,659.00,661.25,657.25,660.25
12/03/2010,1500,660.75,661.25,659.25,660.75
12/03/2010,1700,663.25,669.75,655.75,667.00
12/03/2010,1800,666.75,670.75,664.50,669.00
12/03/2010,1900,668.75,674.75,668.25,672.75
12/03/2010,2000,673.00,674.75,670.50,670.50
12/03/2010,2020,670.50,674.25,665.25,673.25
12/06/2010,300,675.00,676.50,673.75,675.00
12/06/2010,400,675.00,676.25,665.50,668.25
12/06/2010,500,668.25,670.50,666.50,668.75
12/06/2010,600,669.50,676.75,669.50,676.25
12/06/2010,700,675.50,676.75,673.00,673.25
12/06/2010,800,673.25,675.00,672.25,675.00
12/06/2010,900,674.75,675.75,672.50,673.75
12/06/2010,1000,674.25,675.50,672.50,674.00
12/06/2010,1100,674.00,674.00,671.75,671.75
12/06/2010,1200,672.50,674.75,669.75,670.00
12/06/2010,1300,669.50,670.25,667.75,669.50
12/06/2010,1400,669.75,673.00,668.75,673.00
12/06/2010,1500,672.75,674.25,672.00,674.00
12/06/2010,1700,673.25,673.25,653.50,659.75
12/06/2010,1800,659.75,662.75,658.00,660.75
12/06/2010,1900,660.50,662.25,657.25,662.00
12/06/2010,2000,662.25,663.25,657.25,661.25
12/06/2010,2020,661.50,662.75,657.75,660.00
12/07/2010,300,660.00,663.25,657.50,663.25
12/07/2010,400,663.50,664.00,660.25,661.25
12/07/2010,500,661.00,664.50,660.75,664.00
12/07/2010,600,664.25,664.75,663.00,663.25
12/07/2010,700,663.25,663.25,660.25,662.50
12/07/2010,800,662.50,665.25,660.75,662.00
12/07/2010,900,663.00,668.25,662.25,668.25
12/07/2010,1000,668.25,670.00,667.25,669.50
12/07/2010,1100,670.00,676.50,670.00,676.00
12/07/2010,1200,675.75,676.50,673.25,674.25
12/07/2010,1300,674.50,674.75,673.75,674.50
12/07/2010,1400,674.75,675.75,673.25,675.50
12/07/2010,1500,675.50,676.25,675.00,675.75
12/07/2010,1700,674.25,674.25,664.75,667.25
12/07/2010,1800,667.25,669.00,659.25,659.50
12/07/2010,1900,659.50,661.00,655.50,658.75
12/07/2010,2000,658.75,661.25,655.75,660.75
12/07/2010,2020,660.25,663.75,658.00,659.00
12/08/2010,300,646.75,652.75,644.50,649.75
12/08/2010,400,650.00,651.25,643.25,643.75
12/08/2010,500,644.00,646.75,642.25,646.25
12/08/2010,600,646.25,646.25,643.25,644.50
12/08/2010,700,644.75,644.75,641.75,642.00
12/08/2010,800,642.25,648.25,641.25,642.25
12/08/2010,900,642.50,644.25,639.75,643.50
12/08/2010,1000,643.00,645.00,642.25,645.00
12/08/2010,1100,644.00,645.00,643.25,644.75
12/08/2010,1200,644.75,649.50,644.50,649.50
12/08/2010,1300,649.50,650.25,648.25,649.00
12/08/2010,1400,648.75,651.50,648.75,650.00
12/08/2010,1500,649.75,650.00,649.00,649.25
12/08/2010,1700,645.25,659.00,643.25,656.75
12/08/2010,1800,657.00,668.75,657.00,666.25
12/08/2010,1900,666.50,669.75,659.75,661.75
12/08/2010,2000,661.75,668.75,661.50,666.50
12/08/2010,2020,667.00,669.25,663.50,668.00
12/09/2010,300,669.50,670.00,662.50,663.50
12/09/2010,400,663.75,667.75,663.50,664.75
12/09/2010,500,664.50,666.25,663.25,665.00
12/09/2010,600,664.75,666.25,664.00,665.50
12/09/2010,700,666.00,666.25,663.25,663.25
12/09/2010,800,663.50,664.00,658.50,660.00
12/09/2010,900,660.25,662.00,659.00,662.00
12/09/2010,1000,661.50,663.25,661.00,662.25
12/09/2010,1100,662.00,663.25,660.25,660.75
12/09/2010,1200,660.50,665.25,657.75,665.00
12/09/2010,1300,665.00,668.50,663.75,668.50
12/09/2010,1400,668.50,669.00,665.25,666.50
12/09/2010,1500,667.00,668.75,665.75,667.75
12/09/2010,1700,665.25,668.50,659.50,664.75
12/09/2010,1800,664.75,668.25,660.75,664.50
12/09/2010,1900,664.50,665.75,661.75,663.75
12/09/2010,2000,664.25,665.00,655.50,659.00
12/09/2010,2020,658.75,660.25,651.50,652.50
12/10/2010,300,657.25,659.00,655.00,658.00
12/10/2010,400,658.50,658.50,657.25,657.50
12/10/2010,500,657.75,658.75,656.50,657.00
12/10/2010,600,657.25,658.00,656.50,657.25
12/10/2010,700,657.25,658.00,656.75,658.00
12/10/2010,800,658.00,659.25,656.50,658.00
12/10/2010,900,658.25,659.00,658.00,658.25
12/10/2010,1000,658.25,660.00,658.00,660.00
12/10/2010,1100,659.25,660.25,659.25,659.75
12/10/2010,1200,659.75,660.25,657.00,658.25
12/10/2010,1300,658.25,659.50,657.75,659.25
12/10/2010,1400,658.50,660.50,658.50,659.50
12/10/2010,1500,659.25,661.75,659.25,659.50
12/10/2010,1700,654.50,655.25,641.00,645.00
12/10/2010,1800,645.25,650.50,643.50,648.25
12/10/2010,1900,648.50,652.00,646.50,648.75
12/10/2010,2000,648.75,653.00,646.50,649.50
12/10/2010,2020,649.25,649.75,642.50,645.50
12/13/2010,300,635.75,647.75,635.00,646.75
12/13/2010,400,646.75,652.75,646.75,652.50
12/13/2010,500,652.25,655.00,651.00,654.00
12/13/2010,600,654.50,656.25,652.25,653.00
12/13/2010,700,653.25,659.00,652.75,658.50
12/13/2010,800,657.25,658.75,656.25,657.25
12/13/2010,900,657.25,662.25,656.50,660.00
12/13/2010,1000,660.00,660.25,658.00,659.50
12/13/2010,1100,659.75,659.75,654.75,654.75
12/13/2010,1200,654.75,657.50,654.75,656.25
12/13/2010,1300,656.50,658.50,656.25,658.25
12/13/2010,1400,658.00,661.75,656.25,657.75
12/13/2010,1500,657.50,658.75,656.50,658.00
12/13/2010,1700,660.25,675.25,659.50,672.25
12/13/2010,1800,672.25,673.00,665.50,668.75
12/13/2010,1900,668.75,672.50,667.50,672.00
12/13/2010,2000,672.00,673.00,670.00,671.75
12/13/2010,2020,671.50,678.00,671.25,674.00
12/14/2010,300,673.00,675.00,669.25,673.75
12/14/2010,400,673.75,678.00,671.50,678.00
12/14/2010,500,677.75,678.75,675.75,676.50
12/14/2010,600,676.25,677.25,675.75,676.75
12/14/2010,700,676.00,678.25,676.00,678.00
12/14/2010,800,678.00,678.25,671.75,677.75
12/14/2010,900,677.50,681.00,677.00,680.75
12/14/2010,1000,681.00,684.50,679.00,679.00
12/14/2010,1100,678.75,679.25,674.00,674.00
12/14/2010,1200,674.00,674.75,672.50,674.75
12/14/2010,1300,675.00,681.00,674.25,680.00
12/14/2010,1400,679.75,680.50,675.75,677.50
12/14/2010,1500,677.25,678.25,675.00,678.00
12/14/2010,1700,673.25,680.25,673.00,676.25
12/14/2010,1800,676.50,676.50,671.50,673.25
12/14/2010,1900,673.25,674.75,670.75,671.25
12/14/2010,2000,671.25,671.75,666.50,668.50
12/14/2010,2020,668.50,670.25,665.75,667.25
12/15/2010,300,669.50,680.50,667.75,677.25
12/15/2010,400,677.75,677.75,672.00,673.25
12/15/2010,500,673.00,676.00,671.75,674.25
12/15/2010,600,674.50,675.75,673.75,674.50
12/15/2010,700,675.00,676.00,674.00,674.25
12/15/2010,800,674.00,674.00,668.75,669.50
12/15/2010,900,669.25,672.75,664.00,669.50
12/15/2010,1000,670.00,673.00,669.75,673.00
12/15/2010,1100,672.75,672.75,668.75,669.00
12/15/2010,1200,669.00,669.25,665.25,667.00
12/15/2010,1300,667.25,669.25,666.75,667.25
12/15/2010,1400,667.00,672.25,666.25,672.25
12/15/2010,1500,672.25,674.25,671.75,674.25
12/15/2010,1700,674.25,688.00,672.75,685.25
12/15/2010,1800,685.00,686.75,680.00,681.50
12/15/2010,1900,681.25,682.75,666.25,668.75
12/15/2010,2000,669.00,677.75,668.75,672.25
12/15/2010,2020,672.75,674.50,667.25,669.00
12/16/2010,300,672.25,676.75,672.25,676.75
12/16/2010,400,676.75,677.00,670.75,673.25
12/16/2010,500,672.25,675.50,670.25,673.25
12/16/2010,600,673.75,674.25,670.25,670.50
12/16/2010,700,671.25,674.00,671.25,673.50
12/16/2010,800,674.00,676.75,672.75,674.75
12/16/2010,900,674.75,675.25,671.75,672.50
12/16/2010,1000,672.75,675.25,671.75,675.00
12/16/2010,1100,674.25,676.50,673.75,676.25
12/16/2010,1200,676.25,676.25,674.75,676.25
12/16/2010,1300,675.50,677.00,674.50,676.00
12/16/2010,1400,676.25,676.25,674.00,675.25
12/16/2010,1500,675.00,675.00,673.00,673.50
12/16/2010,1700,667.75,669.25,658.25,668.00
12/16/2010,1800,668.25,671.25,666.25,667.50
12/16/2010,1900,667.25,668.00,663.25,666.00
12/16/2010,2000,666.00,667.75,660.25,661.00
12/16/2010,2020,661.25,665.75,661.00,662.25
12/17/2010,300,666.50,670.00,666.50,669.25
12/17/2010,400,669.50,670.00,667.25,670.00
12/17/2010,500,670.00,671.00,669.50,669.75
12/17/2010,600,670.00,671.00,669.75,670.75
12/17/2010,700,670.50,670.50,669.50,669.75
12/17/2010,800,669.50,670.25,668.75,668.75
12/17/2010,900,668.75,669.00,666.25,667.25
12/17/2010,1000,667.25,667.25,662.50,663.00
12/17/2010,1100,663.00,666.50,662.50,665.25
12/17/2010,1200,665.25,668.75,663.75,665.75
12/17/2010,1300,664.50,666.25,660.75,661.00
12/17/2010,1400,662.00,662.25,657.00,658.50
12/17/2010,1500,658.25,660.25,656.75,657.50
12/17/2010,1700,660.75,670.00,656.75,667.25
12/17/2010,1800,667.25,672.25,661.25,671.75
12/17/2010,1900,671.75,673.25,668.50,670.00
12/17/2010,2000,669.75,672.00,669.00,669.25
12/17/2010,2020,669.25,672.75,668.50,672.00
12/20/2010,300,683.25,685.25,681.75,684.00
12/20/2010,400,683.75,684.25,677.00,677.75
12/20/2010,500,677.75,678.00,668.75,676.25
12/20/2010,600,676.25,676.75,671.50,671.75
12/20/2010,700,672.00,678.50,671.50,676.75
12/20/2010,800,676.75,678.50,675.50,677.00
12/20/2010,900,677.50,680.25,677.00,677.25
12/20/2010,1000,677.25,678.25,673.25,678.00
12/20/2010,1100,677.75,678.00,675.25,677.75
12/20/2010,1200,677.75,678.00,677.75,677.75
12/20/2010,1300,678.00,680.75,677.75,680.25
12/20/2010,1400,680.25,683.00,679.75,681.50
12/20/2010,1500,681.00,683.00,680.75,682.75
12/20/2010,1700,679.25,688.50,679.00,686.25
12/20/2010,1800,686.50,691.25,684.75,689.25
12/20/2010,1900,689.25,689.50,686.50,687.00
12/20/2010,2000,687.00,689.50,686.50,688.50
12/20/2010,2020,688.75,690.00,687.00,687.75
12/21/2010,300,688.50,690.00,685.50,686.50
12/21/2010,400,687.00,688.75,685.75,686.00
12/21/2010,500,685.75,686.75,684.75,686.00
12/21/2010,600,686.25,688.25,686.25,687.00
12/21/2010,700,686.75,689.50,686.50,689.50
12/21/2010,800,689.50,690.75,687.50,690.00
12/21/2010,900,690.25,691.00,689.75,690.00
12/21/2010,1000,690.00,690.50,688.25,689.75
12/21/2010,1100,690.00,690.25,689.00,689.75
12/21/2010,1200,689.75,691.75,689.25,691.50
12/21/2010,1300,691.50,692.00,690.75,691.75
12/21/2010,1400,691.75,692.50,690.00,690.75
12/21/2010,1500,690.50,690.75,689.75,690.00
12/21/2010,1700,690.00,701.25,685.00,699.75
12/21/2010,1800,700.00,701.00,697.00,700.00
12/21/2010,1900,699.75,701.25,697.50,698.50
12/21/2010,2000,698.50,699.50,697.00,698.00
12/21/2010,2020,698.00,699.50,697.00,697.75
12/22/2010,300,700.75,700.75,696.75,700.00
12/22/2010,400,700.00,700.50,696.75,696.75
12/22/2010,500,696.50,698.50,696.25,698.00
12/22/2010,600,698.75,699.25,698.50,699.25
12/22/2010,700,699.00,699.25,694.00,695.75
12/22/2010,800,696.00,696.00,690.75,693.25
12/22/2010,900,693.25,698.50,693.00,697.75
12/22/2010,1000,697.75,699.25,697.25,699.00
12/22/2010,1100,699.00,701.25,698.75,700.50
12/22/2010,1200,700.25,700.75,699.00,699.50
12/22/2010,1300,699.75,700.25,698.75,699.50
12/22/2010,1400,699.50,701.50,697.50,699.25
12/22/2010,1500,698.50,700.00,698.50,699.00
12/22/2010,1700,699.75,703.50,698.25,702.25
12/22/2010,1800,702.25,706.25,701.25,703.25
12/22/2010,1900,703.50,705.25,700.75,703.00
12/22/2010,2000,703.00,704.25,702.00,702.75
12/22/2010,2020,703.00,703.00,699.75,702.75
12/23/2010,300,702.50,707.75,702.50,707.00
12/23/2010,400,707.00,707.50,704.50,705.75
12/23/2010,500,705.00,708.50,704.25,707.50
12/23/2010,600,708.00,708.50,706.75,707.75
12/23/2010,700,707.50,711.00,707.50,711.00
12/23/2010,800,711.00,712.00,708.75,709.50
12/23/2010,900,709.50,710.50,707.25,707.75
12/23/2010,1000,708.00,708.00,705.25,706.00
12/23/2010,1100,705.50,706.75,704.50,706.00
12/23/2010,1200,706.75,708.50,706.25,707.50
12/23/2010,1300,707.75,708.75,707.50,708.00
12/23/2010,1400,708.00,708.00,706.75,706.75
12/23/2010,1500,706.50,706.50,701.25,701.75
12/23/2010,1700,702.25,713.00,702.25,712.25
12/23/2010,1800,712.25,718.25,711.50,716.25
12/23/2010,1900,716.25,719.00,714.75,714.75
12/23/2010,2000,714.75,720.50,714.50,719.75
12/23/2010,2020,719.75,728.25,718.75,724.25
12/27/2010,300,717.25,718.50,715.00,715.75
12/27/2010,400,716.50,721.25,714.75,720.50
12/27/2010,500,720.50,722.25,720.00,720.75
12/27/2010,600,721.50,728.25,721.50,725.75
12/27/2010,700,725.75,729.00,725.00,727.75
12/27/2010,800,728.00,728.50,724.25,727.75
12/27/2010,900,727.75,729.25,727.00,727.25
12/27/2010,1000,727.00,732.50,727.00,731.75
12/27/2010,1100,732.25,734.50,731.75,732.25
12/27/2010,1200,732.25,733.50,731.00,731.25
12/27/2010,1300,731.00,732.00,729.25,730.25
12/27/2010,1400,731.00,732.50,729.75,730.00
12/27/2010,1500,730.25,730.75,729.50,730.00
12/27/2010,1700,729.50,742.25,728.50,738.75
12/27/2010,1800,739.25,742.25,736.00,740.25
12/27/2010,1900,740.00,750.25,738.75,746.75
12/27/2010,2000,746.50,751.50,745.50,751.25
12/27/2010,2020,751.25,751.25,743.50,746.00
12/28/2010,300,753.00,757.00,753.00,754.75
12/28/2010,400,754.00,755.50,750.75,751.00
12/28/2010,500,751.50,752.75,749.25,749.75
12/28/2010,600,750.00,752.25,750.00,751.75
12/28/2010,700,751.50,754.50,751.50,754.00
12/28/2010,800,752.75,753.75,750.25,753.75
12/28/2010,900,753.50,756.25,752.75,756.00
12/28/2010,1000,756.00,756.25,755.00,755.50
12/28/2010,1100,755.25,758.50,755.25,757.75
12/28/2010,1200,757.00,757.00,753.50,753.50
12/28/2010,1300,753.25,753.25,748.50,751.75
12/28/2010,1400,751.50,753.25,750.75,753.00
12/28/2010,1500,751.25,754.25,750.75,754.25
12/28/2010,1700,755.00,756.75,751.25,754.75
12/28/2010,1800,755.25,756.50,751.75,752.50
12/28/2010,1900,752.50,752.50,747.25,750.25
12/28/2010,2000,750.50,751.50,745.25,751.00
12/28/2010,2020,751.00,752.00,746.75,747.25
12/29/2010,300,750.50,750.75,746.75,747.50
12/29/2010,400,749.00,749.50,739.50,739.75
12/29/2010,500,739.50,741.50,737.75,740.25
12/29/2010,600,741.00,742.75,741.00,742.75
12/29/2010,700,742.75,743.00,737.75,737.75
12/29/2010,800,737.50,738.75,736.75,738.75
12/29/2010,900,739.50,741.00,739.00,741.00
12/29/2010,1000,741.00,742.00,740.75,741.50
12/29/2010,1100,740.00,740.25,738.25,738.50
12/29/2010,1200,738.00,739.25,737.75,739.25
12/29/2010,1300,740.25,741.00,739.50,739.50
12/29/2010,1400,740.00,741.00,737.75,740.75
12/29/2010,1500,740.75,742.00,740.25,742.00
12/29/2010,1700,743.25,743.25,737.75,738.50
12/29/2010,1800,738.75,746.25,738.00,743.00
12/29/2010,1900,742.75,746.75,742.75,745.50
12/29/2010,2000,745.25,746.75,739.50,740.00
12/29/2010,2020,740.00,741.50,737.50,737.50
12/30/2010,300,733.50,735.00,733.25,734.75
12/30/2010,400,734.75,735.25,732.75,732.75
12/30/2010,500,732.75,734.25,732.75,733.75
12/30/2010,700,734.75,739.25,734.25,739.25
12/30/2010,800,741.25,745.75,741.25,745.75
12/30/2010,900,744.75,745.25,743.75,745.25
12/30/2010,1000,745.75,747.25,745.50,746.75
12/30/2010,1100,746.75,746.75,745.75,745.75
12/30/2010,1200,746.75,746.75,744.00,744.00
12/30/2010,1300,744.25,744.25,742.75,743.25
12/30/2010,1400,744.75,744.75,740.75,741.25
12/30/2010,1500,741.00,741.25,740.25,740.25
12/30/2010,1700,738.50,745.50,736.00,743.75
12/30/2010,1800,744.25,746.50,737.50,738.00
12/30/2010,1900,738.50,740.25,733.25,734.75
12/30/2010,2000,734.25,741.25,733.50,739.50
12/30/2010,2020,739.50,742.75,737.00,742.25
12/31/2010,300,741.50,748.00,739.25,746.25
12/31/2010,400,745.75,748.00,745.25,747.25
12/31/2010,500,747.25,748.00,745.75,747.25
12/31/2010,600,747.25,748.25,746.50,747.00
12/31/2010,700,747.25,748.25,746.00,748.25
12/31/2010,800,748.25,749.00,746.75,748.75
12/31/2010,900,748.50,750.75,742.00,742.00
12/31/2010,1000,742.50,745.50,742.25,745.50
12/31/2010,1100,745.50,746.00,744.00,746.00
12/31/2010,1200,745.50,748.25,744.25,748.25
12/31/2010,1300,747.25,751.00,746.25,750.75
12/31/2010,1400,751.00,752.75,750.25,750.25
12/31/2010,1500,750.50,752.50,749.25,750.50
12/31/2010,1700,750.00,758.25,749.25,758.00
12/31/2010,1800,758.00,762.00,755.50,761.50
12/31/2010,1900,761.75,767.25,760.50,766.25
01/03/2011,300,763.25,763.25,761.25,762.50
01/03/2011,400,762.50,763.50,762.25,763.50
01/03/2011,500,763.50,763.50,762.50,763.50
01/03/2011,600,763.00,766.25,762.50,765.75
01/03/2011,700,765.75,766.25,765.50,766.00
01/03/2011,800,766.00,766.25,763.50,764.00
01/03/2011,900,764.00,764.25,761.75,762.75
01/03/2011,1000,762.75,762.75,761.25,762.25
01/03/2011,1100,762.25,763.00,760.00,763.00
01/03/2011,1200,762.50,765.25,762.50,763.75
01/03/2011,1300,764.25,764.50,762.75,764.25
01/03/2011,1400,764.00,764.50,762.25,764.50
01/03/2011,1500,764.50,769.25,764.25,769.25
01/03/2011,1700,769.25,772.25,747.75,755.75
01/03/2011,1800,755.50,760.00,752.75,758.75
01/03/2011,1900,758.50,758.75,754.75,757.25
01/03/2011,2000,757.00,758.25,738.25,741.00
01/03/2011,2020,740.75,745.00,739.75,744.00
01/04/2011,300,743.75,748.25,743.25,746.75
01/04/2011,400,746.50,747.75,744.75,746.00
01/04/2011,500,746.50,749.25,745.75,747.50
01/04/2011,600,747.50,748.50,746.00,746.75
01/04/2011,700,747.50,749.25,745.75,747.50
01/04/2011,800,748.00,748.25,746.00,746.25
01/04/2011,900,746.25,747.75,745.75,747.75
01/04/2011,1000,747.75,748.50,746.75,746.75
01/04/2011,1100,747.50,753.75,746.75,750.50
01/04/2011,1200,750.25,751.00,745.50,749.25
01/04/2011,1300,749.25,752.50,748.50,749.25
01/04/2011,1400,749.00,750.25,746.25,747.50
01/04/2011,1500,747.25,747.25,744.25,744.50
01/04/2011,1700,740.25,740.25,722.25,727.50
01/04/2011,1800,727.50,733.25,720.75,729.25
01/04/2011,1900,729.25,730.25,723.75,725.00
01/04/2011,2000,725.00,730.75,724.00,728.25
01/04/2011,2020,728.25,735.25,728.00,734.00
01/05/2011,300,731.75,732.00,725.25,726.00
01/05/2011,400,725.50,731.50,725.25,729.25
01/05/2011,500,729.25,734.00,728.00,733.25
01/05/2011,600,733.25,734.25,731.00,731.25
01/05/2011,700,731.25,735.25,730.75,734.00
01/05/2011,800,733.75,734.50,728.50,732.00
01/05/2011,900,732.50,735.25,731.25,734.50
01/05/2011,1000,735.50,735.75,729.75,729.75
01/05/2011,1100,730.25,731.25,728.25,729.75
01/05/2011,1200,729.50,732.50,727.75,730.00
01/05/2011,1300,730.00,730.50,725.50,725.50
01/05/2011,1400,725.50,733.25,725.25,728.75
01/05/2011,1500,729.25,729.25,725.75,726.00
01/05/2011,1700,726.75,747.50,725.75,747.25
01/05/2011,1800,747.25,758.25,747.25,751.00
01/05/2011,1900,751.00,755.50,749.50,753.25
01/05/2011,2000,753.25,755.00,748.75,750.50
01/05/2011,2020,750.25,757.00,750.25,753.75
01/06/2011,300,751.25,759.25,751.00,756.25
01/06/2011,400,756.25,760.75,755.25,759.00
01/06/2011,500,759.00,759.50,757.50,759.50
01/06/2011,600,759.50,759.50,757.25,757.25
01/06/2011,700,757.25,760.25,757.25,759.25
01/06/2011,800,759.25,762.00,758.50,760.25
01/06/2011,900,760.25,762.00,759.50,760.25
01/06/2011,1000,760.75,761.25,759.25,759.75
01/06/2011,1100,759.50,760.25,756.25,757.00
01/06/2011,1200,757.00,757.50,754.75,755.75
01/06/2011,1300,755.75,757.25,755.25,756.25
01/06/2011,1400,755.75,757.50,752.50,755.50
01/06/2011,1500,755.50,756.50,755.00,755.00
01/06/2011,1700,751.25,754.00,742.25,743.50
01/06/2011,1800,743.00,750.25,742.25,743.25
01/06/2011,1900,743.50,748.00,741.25,746.25
01/06/2011,2000,746.50,748.00,742.00,742.75
01/06/2011,2020,743.00,746.25,739.25,741.00
01/07/2011,300,737.50,744.50,736.25,743.00
01/07/2011,400,743.00,745.75,740.50,741.50
01/07/2011,500,742.25,742.50,741.25,742.00
01/07/2011,600,742.00,742.25,741.00,741.75
01/07/2011,700,741.50,742.25,736.25,737.25
01/07/2011,800,736.00,736.75,729.50,732.00
01/07/2011,900,731.75,734.00,731.25,732.25
01/07/2011,1000,732.75,735.00,731.50,734.50
01/07/2011,1100,734.25,735.50,730.25,732.00
01/07/2011,1200,731.75,733.50,730.75,730.75
01/07/2011,1300,731.00,732.75,730.75,731.25
01/07/2011,1400,731.75,733.25,729.25,729.75
01/07/2011,1500,729.25,734.00,729.25,734.00
01/07/2011,1700,737.25,741.25,731.25,736.75
01/07/2011,1800,737.25,738.75,726.50,728.00
01/07/2011,1900,728.25,729.00,723.50,725.75
01/07/2011,2000,725.50,729.00,725.00,726.75
01/07/2011,2020,727.00,733.25,726.00,726.75
01/10/2011,300,735.00,739.75,733.00,738.75
01/10/2011,400,738.75,739.25,737.00,737.75
01/10/2011,500,738.25,739.25,737.00,737.50
01/10/2011,600,737.25,738.00,737.25,737.25
01/10/2011,700,737.75,738.25,737.00,738.25
01/10/2011,800,738.25,738.25,735.25,735.75
01/10/2011,900,735.50,736.00,734.25,734.25
01/10/2011,1000,734.50,735.25,734.25,735.25
01/10/2011,1100,735.25,735.50,734.25,734.50
01/10/2011,1200,734.50,735.25,734.00,734.00
01/10/2011,1300,734.25,735.25,733.50,734.50
01/10/2011,1400,734.75,737.75,733.75,733.75
01/10/2011,1500,733.75,733.75,732.75,733.25
01/10/2011,1700,734.50,744.25,732.75,741.00
01/10/2011,1800,741.00,756.25,740.75,756.25
01/10/2011,1900,756.00,757.75,749.75,749.75
01/10/2011,2000,749.75,756.25,749.25,750.75
01/10/2011,2020,750.50,751.75,743.75,745.50
01/11/2011,300,748.00,751.25,745.50,750.25
01/11/2011,400,750.00,750.00,745.00,746.25
01/11/2011,500,746.50,747.25,746.00,746.50
01/11/2011,600,746.25,746.75,745.25,746.00
01/11/2011,700,745.75,747.25,745.75,746.00
01/11/2011,800,746.25,747.25,744.25,747.00
01/11/2011,900,747.00,748.75,746.75,747.25
01/11/2011,1000,747.00,749.25,745.75,748.00
01/11/2011,1100,748.25,749.50,747.25,747.25
01/11/2011,1200,747.50,750.00,747.25,749.25
01/11/2011,1300,749.00,751.25,748.00,751.00
01/11/2011,1400,751.25,751.75,747.75,749.00
01/11/2011,1500,748.75,749.00,747.25,748.75
01/11/2011,1700,746.25,747.00,738.25,740.00
01/11/2011,1800,739.75,743.50,734.50,738.75
01/11/2011,1900,738.75,739.25,734.00,736.75
01/11/2011,2000,736.75,737.00,728.50,728.50
01/11/2011,2020,728.75,729.00,718.50,721.75
01/12/2011,300,726.25,731.00,726.25,730.25
01/12/2011,400,730.25,733.00,729.75,733.00
01/12/2011,500,733.00,735.25,732.50,734.00
01/12/2011,600,733.75,734.25,731.25,733.25
01/12/2011,700,733.25,734.50,726.00,726.00
01/12/2011,800,725.50,728.75,724.75,728.75
01/12/2011,900,728.75,729.25,727.25,728.50
01/12/2011,1000,728.25,735.25,728.25,735.25
01/12/2011,1100,735.25,735.25,730.25,733.50
01/12/2011,1200,733.75,734.25,730.00,730.00
01/12/2011,1300,729.25,734.50,728.25,734.50
01/12/2011,1400,734.00,735.25,732.50,733.25
01/12/2011,1500,733.00,734.25,731.50,734.25
01/12/2011,1700,770.50,790.25,770.50,784.75
01/12/2011,1800,784.75,786.00,775.50,780.50
01/12/2011,1900,780.75,783.25,774.75,781.00
01/12/2011,2000,781.00,788.50,780.25,787.00
01/12/2011,2020,786.75,787.25,778.25,781.50
01/13/2011,300,791.50,791.50,779.25,788.25
01/13/2011,400,788.50,789.25,784.25,785.25
01/13/2011,500,785.50,786.00,780.25,781.00
01/13/2011,600,781.25,782.75,781.25,782.50
01/13/2011,700,782.75,783.00,779.25,779.50
01/13/2011,800,779.75,780.75,777.50,779.25
01/13/2011,900,778.75,779.50,776.25,777.00
01/13/2011,1000,777.25,782.25,776.25,781.50
01/13/2011,1100,782.00,782.25,780.25,780.25
01/13/2011,1200,781.00,781.00,777.50,778.50
01/13/2011,1300,778.75,780.25,778.00,780.25
01/13/2011,1400,780.25,784.25,778.75,783.75
01/13/2011,1500,784.00,785.25,782.75,784.25
01/13/2011,1700,782.25,791.75,778.50,787.00
01/13/2011,1800,787.25,795.75,783.00,794.75
01/13/2011,1900,794.75,795.25,788.75,788.75
01/13/2011,2000,788.75,790.75,786.50,787.25
01/13/2011,2020,787.50,788.00,778.75,784.75
01/14/2011,300,779.25,781.50,776.25,779.50
01/14/2011,400,779.25,785.00,778.00,784.00
01/14/2011,500,784.50,784.75,782.75,783.00
01/14/2011,600,783.50,783.50,781.75,782.25
01/14/2011,700,782.75,784.25,781.50,784.25
01/14/2011,800,784.25,785.75,783.50,785.25
01/14/2011,900,785.25,785.75,784.00,784.75
01/14/2011,1000,785.50,787.00,784.50,786.00
01/14/2011,1100,786.00,786.25,779.50,781.00
01/14/2011,1200,781.25,781.25,777.75,779.25
01/14/2011,1300,779.00,779.75,776.25,778.75
01/14/2011,1400,779.00,779.25,774.25,774.50
01/14/2011,1500,774.25,775.00,773.25,773.25
01/14/2011,1700,775.50,775.50,768.25,771.50
01/14/2011,1800,771.50,779.00,770.75,772.25
01/14/2011,1900,772.25,777.00,769.75,774.75
01/14/2011,2000,774.50,782.25,774.00,778.00
01/14/2011,2020,777.75,787.25,777.50,786.25
01/18/2011,300,776.25,782.00,775.75,778.25
01/18/2011,400,778.25,780.75,775.50,778.75
01/18/2011,500,779.00,782.75,778.50,782.50
01/18/2011,600,782.50,782.75,781.75,782.25
01/18/2011,700,782.50,783.50,781.25,782.25
01/18/2011,800,782.00,785.75,781.00,785.50
01/18/2011,900,785.50,788.25,785.00,786.25
01/18/2011,1000,786.25,787.75,779.50,780.00
01/18/2011,1100,780.25,781.25,778.25,780.75
01/18/2011,1200,780.75,782.50,779.50,782.00
01/18/2011,1300,782.25,786.00,781.75,784.50
01/18/2011,1400,784.25,785.75,783.25,784.00
01/18/2011,1500,784.00,784.50,781.25,782.00
01/18/2011,1700,782.00,791.75,778.50,789.25
01/18/2011,1800,789.25,793.25,783.75,784.25
01/18/2011,1900,784.25,785.00,778.25,780.50
01/18/2011,2000,780.50,783.00,777.75,780.25
01/18/2011,2020,780.25,784.00,776.75,778.25
01/19/2011,300,785.00,788.25,783.75,788.25
01/19/2011,400,788.25,788.25,786.25,786.50
01/19/2011,500,786.50,790.00,786.25,788.75
01/19/2011,600,788.50,789.50,788.25,789.50
01/19/2011,700,789.00,791.25,788.75,790.25
01/19/2011,800,790.25,792.00,790.00,790.75
01/19/2011,900,790.50,792.00,789.75,791.50
01/19/2011,1000,791.50,793.25,789.50,793.00
01/19/2011,1100,793.25,793.25,791.25,792.00
01/19/2011,1200,791.75,793.25,790.00,793.00
01/19/2011,1300,792.50,794.25,790.50,791.50
01/19/2011,1400,791.50,795.00,790.25,795.00
01/19/2011,1500,795.00,795.00,793.25,794.25
01/19/2011,1700,792.25,792.75,778.75,785.00
01/19/2011,1800,785.25,790.75,781.50,781.50
01/19/2011,1900,781.75,782.75,772.00,773.25
01/19/2011,2000,773.25,781.00,771.25,773.50
01/19/2011,2020,773.75,779.00,765.50,778.75
01/20/2011,300,776.75,781.25,775.00,781.00
01/20/2011,400,781.00,783.75,780.25,783.25
01/20/2011,500,783.50,784.25,780.25,782.00
01/20/2011,600,781.75,782.00,778.75,779.25
01/20/2011,700,779.50,780.50,778.25,779.00
01/20/2011,800,779.00,780.75,778.25,779.75
01/20/2011,900,780.50,781.00,778.25,779.00
01/20/2011,1000,778.75,780.00,778.00,778.50
01/20/2011,1100,779.00,779.25,775.75,776.00
01/20/2011,1200,776.25,776.25,771.75,771.75
01/20/2011,1300,772.00,772.50,770.50,771.75
01/20/2011,1400,771.25,771.50,766.25,766.25
01/20/2011,1500,766.25,769.25,766.00,766.75
01/20/2011,1700,758.75,761.25,746.75,758.50
01/20/2011,1800,758.75,760.25,754.50,757.50
01/20/2011,1900,757.25,767.00,755.50,767.00
01/20/2011,2000,767.25,774.25,762.25,770.00
01/20/2011,2020,770.00,778.25,769.25,778.25
01/21/2011,300,775.50,780.50,774.25,778.00
01/21/2011,400,778.25,779.50,777.25,778.00
01/21/2011,500,778.25,779.75,778.00,779.50
01/21/2011,600,779.50,779.75,778.75,779.75
01/21/2011,700,779.25,779.25,774.75,777.25
01/21/2011,800,776.50,778.25,774.25,777.50
01/21/2011,900,777.25,779.00,777.25,777.75
01/21/2011,1000,778.00,778.75,775.75,777.25
01/21/2011,1100,777.75,778.25,775.25,777.75
01/21/2011,1200,777.75,777.75,775.50,775.75
01/21/2011,1300,775.75,775.75,769.75,771.00
01/21/2011,1400,771.00,773.00,770.00,772.75
01/21/2011,1500,773.00,774.25,772.50,774.00
01/21/2011,1700,776.75,781.75,771.00,771.50
01/21/2011,1800,771.25,790.25,768.25,773.00
01/21/2011,1900,773.00,778.00,771.75,776.75
01/21/2011,2000,776.50,781.00,774.75,775.25
01/21/2011,2020,775.25,779.25,773.25,775.75
01/24/2011,300,775.25,780.00,775.00,780.00
01/24/2011,400,780.00,786.25,779.75,782.75
01/24/2011,500,783.00,785.25,782.00,785.25
01/24/2011,600,785.25,786.25,784.50,785.75
01/24/2011,700,785.75,788.00,785.25,787.75
01/24/2011,800,787.75,789.75,781.75,782.50
01/24/2011,900,783.00,785.25,782.00,782.25
01/24/2011,1000,782.25,783.75,782.00,783.00
01/24/2011,1100,783.00,784.25,782.50,783.50
01/24/2011,1200,783.75,784.00,781.75,782.25
01/24/2011,1300,782.00,782.00,780.25,781.25
01/24/2011,1400,781.25,783.75,781.25,783.00
01/24/2011,1500,782.75,782.75,782.25,782.50
01/24/2011,1700,780.25,780.75,770.25,773.25
01/24/2011,1800,773.25,776.50,765.25,766.00
01/24/2011,1900,765.75,768.75,760.00,760.25
01/24/2011,2000,760.50,768.25,760.25,766.00
01/24/2011,2020,766.00,769.50,765.50,767.00
01/25/2011,300,769.00,771.25,766.50,767.75
01/25/2011,400,768.25,768.75,764.25,768.25
01/25/2011,500,768.00,768.50,765.75,767.00
01/25/2011,600,767.50,769.50,767.50,767.50
01/25/2011,700,767.50,771.00,766.50,770.25
01/25/2011,800,770.75,770.75,766.50,766.50
01/25/2011,900,766.50,766.50,761.25,761.75
01/25/2011,1000,761.75,762.25,759.25,760.50
01/25/2011,1100,761.00,761.50,758.25,758.25
01/25/2011,1200,758.50,759.00,754.75,755.50
01/25/2011,1300,756.00,757.75,755.25,756.50
01/25/2011,1400,756.25,756.75,753.75,754.50
01/25/2011,1500,754.50,755.25,753.75,755.25
01/25/2011,1700,754.75,756.25,745.25,747.00
01/25/2011,1800,747.25,750.25,744.50,747.75
01/25/2011,1900,747.75,751.25,746.25,748.75
01/25/2011,2000,748.50,748.75,736.50,740.75
01/25/2011,2020,740.75,742.50,733.50,735.75
01/26/2011,300,739.25,740.25,727.50,729.75
01/26/2011,400,729.75,734.25,729.75,730.00
01/26/2011,500,730.00,735.00,729.75,734.00
01/26/2011,600,734.25,736.25,734.25,735.50
01/26/2011,700,735.50,737.75,734.00,737.75
01/26/2011,800,737.75,738.00,735.00,735.00
01/26/2011,900,735.00,738.00,734.75,736.25
01/26/2011,1000,736.25,741.75,735.75,741.25
01/26/2011,1100,741.25,743.00,739.75,743.00
01/26/2011,1200,742.75,743.00,739.75,741.25
01/26/2011,1300,741.25,744.75,741.25,744.75
01/26/2011,1400,744.75,745.25,743.50,744.25
01/26/2011,1500,744.25,745.00,744.25,744.75
01/26/2011,1700,746.75,749.00,732.50,743.25
01/26/2011,1800,743.25,749.25,742.75,746.50
01/26/2011,1900,746.75,751.25,746.25,746.75
01/26/2011,2000,747.00,754.25,746.50,752.00
01/26/2011,2020,751.75,752.00,747.00,748.25
01/27/2011,300,755.25,755.75,749.25,752.00
01/27/2011,400,752.25,754.25,750.50,752.75
01/27/2011,500,752.75,756.25,752.75,754.75
01/27/2011,600,754.75,755.00,749.75,751.00
01/27/2011,700,751.75,754.50,750.50,753.50
01/27/2011,800,753.50,755.00,751.00,754.50
01/27/2011,900,753.75,753.75,747.25,747.25
01/27/2011,1000,746.75,747.25,741.25,742.25
01/27/2011,1100,743.00,747.50,742.00,747.00
01/27/2011,1200,747.00,747.00,743.25,746.25
01/27/2011,1300,746.50,747.25,746.25,746.75
01/27/2011,1400,747.00,748.25,744.75,747.25
01/27/2011,1500,746.50,748.25,746.50,748.25
01/27/2011,1700,745.75,753.25,742.50,749.25
01/27/2011,1800,749.25,755.75,746.00,752.25
01/27/2011,1900,752.25,759.75,751.25,757.50
01/27/2011,2000,757.75,762.50,757.75,759.50
01/27/2011,2020,759.50,763.25,757.50,763.00
01/28/2011,300,760.00,761.50,758.50,759.25
01/28/2011,400,759.00,762.25,758.50,761.50
01/28/2011,500,761.75,762.50,760.75,761.00
01/28/2011,600,761.50,762.25,760.75,761.25
01/28/2011,700,761.00,761.50,760.00,760.75
01/28/2011,800,761.00,761.75,759.00,759.50
01/28/2011,900,759.50,759.50,757.25,758.00
01/28/2011,1000,757.75,759.25,755.75,758.50
01/28/2011,1100,758.50,760.25,757.75,759.75
01/28/2011,1200,760.00,762.00,759.25,760.00
01/28/2011,1300,760.25,761.75,760.25,761.50
01/28/2011,1400,761.50,762.25,760.00,760.25
01/28/2011,1500,760.25,760.75,759.50,760.50
01/28/2011,1700,763.25,786.50,759.50,785.75
01/28/2011,1800,786.00,786.25,772.75,776.00
01/28/2011,1900,776.00,776.75,765.50,769.25
01/28/2011,2000,769.00,770.00,758.25,763.00
01/28/2011,2020,763.25,766.00,760.25,764.25
01/31/2011,300,765.25,772.00,765.00,771.75
01/31/2011,400,772.00,772.75,770.75,771.50
01/31/2011,500,771.00,773.00,771.00,772.00
01/31/2011,600,772.00,772.25,770.50,771.50
01/31/2011,700,771.00,772.75,770.50,772.50
01/31/2011,800,772.50,772.75,771.00,771.50
01/31/2011,900,772.25,773.25,771.75,773.25
01/31/2011,1000,773.00,773.25,769.75,770.25
01/31/2011,1100,770.25,771.50,766.50,768.50
01/31/2011,1200,768.50,771.00,767.00,769.25
01/31/2011,1300,769.25,770.75,768.75,770.25
01/31/2011,1400,770.50,771.50,770.25,770.75
01/31/2011,1500,771.25,771.50,770.50,771.25
01/31/2011,1700,771.50,774.50,767.75,770.00
01/31/2011,1800,770.25,775.50,766.75,774.00
01/31/2011,1900,773.75,776.50,772.75,775.50
01/31/2011,2000,775.25,776.00,771.50,775.25
01/31/2011,2020,775.00,776.25,773.25,775.00
02/01/2011,300,774.75,778.00,774.25,776.75
02/01/2011,400,776.75,777.00,774.25,775.75
02/01/2011,500,775.75,775.75,774.75,775.75
02/01/2011,600,775.25,777.50,773.75,777.00
02/01/2011,700,777.00,777.50,776.25,776.25
02/01/2011,800,776.25,777.75,775.75,777.50
02/01/2011,900,777.75,779.25,775.75,777.50
02/01/2011,1000,778.25,778.25,776.25,778.00
02/01/2011,1100,777.75,778.50,776.50,777.75
02/01/2011,1200,778.00,778.75,777.00,777.75
02/01/2011,1300,777.75,778.00,776.50,777.00
02/01/2011,1400,776.75,780.25,776.50,778.75
02/01/2011,1500,779.50,781.75,779.50,781.25
02/01/2011,1700,782.50,790.25,781.75,789.75
02/01/2011,1800,789.75,796.25,788.25,791.00
02/01/2011,1900,791.25,797.00,789.75,794.75
02/01/2011,2000,794.50,795.25,789.50,794.25
02/01/2011,2020,794.50,803.75,793.25,803.25
02/02/2011,300,807.50,807.50,803.00,804.75
02/02/2011,400,804.50,809.00,804.50,807.75
02/02/2011,500,808.00,808.50,803.75,807.00
02/02/2011,600,807.00,807.00,804.25,804.75
02/02/2011,700,804.50,806.00,804.50,805.50
02/02/2011,800,805.75,807.75,805.00,807.75
02/02/2011,900,807.00,812.25,806.50,809.50
02/02/2011,1000,809.50,812.00,809.25,811.25
02/02/2011,1100,811.00,815.25,810.25,813.25
02/02/2011,1200,813.25,813.25,808.75,811.00
02/02/2011,1300,811.00,812.25,809.25,809.25
02/02/2011,1400,809.25,809.50,807.00,807.50
02/02/2011,1500,807.75,811.00,807.50,810.00
02/02/2011,1700,808.00,812.25,803.75,807.25
02/02/2011,1800,807.25,810.25,800.25,801.00
02/02/2011,1900,801.00,808.00,796.75,806.00
02/02/2011,2000,806.00,808.75,801.25,807.25
02/02/2011,2020,807.50,809.25,805.50,809.25
02/03/2011,300,810.75,811.50,806.25,807.25
02/03/2011,400,807.50,810.50,806.50,806.75
02/03/2011,500,806.50,806.75,801.75,803.50
02/03/2011,600,803.25,804.50,800.75,801.25
02/03/2011,700,801.75,802.50,801.25,802.50
02/03/2011,800,802.50,802.50,799.50,801.00
02/03/2011,900,801.25,802.75,800.75,802.50
02/03/2011,1000,802.25,808.75,802.25,808.75
02/03/2011,1100,809.00,809.25,807.50,808.75
02/03/2011,1200,808.75,810.00,808.00,810.00
02/03/2011,1300,809.75,810.00,808.50,808.75
02/03/2011,1400,809.25,809.50,807.25,807.75
02/03/2011,1500,807.75,807.75,806.25,806.75
02/03/2011,1700,805.25,812.75,802.00,809.00
02/03/2011,1800,808.75,815.75,805.00,805.00
02/03/2011,1900,805.25,808.25,802.25,805.00
02/03/2011,2000,805.00,807.25,797.25,799.75
02/03/2011,2020,799.75,802.75,797.25,798.50
02/04/2011,300,804.00,806.00,800.50,800.75
02/04/2011,400,801.00,802.00,798.50,799.75
02/04/2011,500,799.75,800.50,799.00,799.25
02/04/2011,600,799.25,800.25,799.25,799.75
02/04/2011,700,799.75,800.25,799.75,800.25
02/04/2011,800,800.00,800.25,799.50,799.75
02/04/2011,900,799.75,800.25,799.50,799.50
02/04/2011,1000,800.25,800.50,796.25,796.75
02/04/2011,1100,796.50,796.75,795.25,795.50
02/04/2011,1200,795.50,797.00,795.00,796.75
02/04/2011,1300,796.75,797.00,795.50,796.50
02/04/2011,1400,796.25,798.75,796.00,798.00
02/04/2011,1500,798.75,799.25,797.00,798.25
02/04/2011,1700,800.00,800.50,792.00,794.50
02/04/2011,1800,794.50,797.75,791.75,792.75
02/04/2011,1900,792.50,795.50,785.50,787.50
02/04/2011,2000,787.50,796.00,787.00,794.25
02/04/2011,2020,794.00,799.00,792.25,797.25
02/07/2011,300,801.00,803.75,801.00,802.75
02/07/2011,400,803.25,804.00,800.25,802.25
02/07/2011,500,801.75,803.00,801.50,803.00
02/07/2011,600,802.75,804.00,802.50,803.50
02/07/2011,700,803.50,805.75,803.50,805.75
02/07/2011,800,805.50,807.00,804.75,805.00
02/07/2011,900,805.50,805.75,803.25,803.50
02/07/2011,1000,803.25,806.50,802.75,806.50
02/07/2011,1100,806.25,807.00,805.75,806.25
02/07/2011,1200,806.00,806.25,805.50,806.25
02/07/2011,1300,806.00,806.25,805.50,805.75
02/07/2011,1400,805.50,806.00,804.75,805.75
02/07/2011,1500,805.00,806.00,804.75,806.00
02/07/2011,1700,804.00,805.50,797.00,800.25
02/07/2011,1800,800.25,801.25,796.75,797.25
02/07/2011,1900,797.25,797.50,792.75,794.25
02/07/2011,2000,794.50,796.25,784.50,785.75
02/07/2011,2020,785.75,789.25,785.75,787.00
02/08/2011,300,789.00,789.75,788.25,789.50
02/08/2011,400,789.50,791.25,789.50,790.50
02/08/2011,500,790.75,790.75,790.25,790.50
02/08/2011,600,790.50,791.00,790.25,791.00
02/08/2011,700,791.25,791.25,790.75,790.75
02/08/2011,800,791.00,791.00,790.25,790.75
02/08/2011,900,790.25,791.25,790.25,790.75
02/08/2011,1000,790.75,792.50,790.75,791.75
02/08/2011,1100,791.75,793.25,789.75,792.75
02/08/2011,1200,792.50,793.25,786.50,786.50
02/08/2011,1300,786.50,786.50,778.75,783.25
02/08/2011,1400,783.25,784.25,777.25,780.00
02/08/2011,1500,779.75,780.25,778.75,779.25
02/08/2011,1700,781.50,789.50,780.50,787.75
02/08/2011,1800,787.50,791.00,786.00,787.50
02/08/2011,1900,787.75,788.25,781.75,785.50
02/08/2011,2000,785.50,795.75,785.50,792.75
02/08/2011,2020,792.75,798.75,792.75,797.75
02/09/2011,300,802.25,803.25,799.25,802.00
02/09/2011,400,801.75,802.75,799.75,800.00
02/09/2011,500,800.25,803.00,799.75,800.50
02/09/2011,600,800.50,802.00,799.50,799.75
02/09/2011,700,799.50,800.25,798.25,799.25
02/09/2011,800,799.25,801.00,798.75,801.00
02/09/2011,900,800.50,803.25,800.50,803.25
02/09/2011,1000,803.00,805.75,802.00,805.25
02/09/2011,1100,805.25,806.00,804.25,805.25
02/09/2011,1200,805.00,806.50,804.00,805.00
02/09/2011,1300,805.00,805.00,803.50,804.25
02/09/2011,1400,804.50,806.25,804.25,805.50
02/09/2011,1500,805.25,805.75,801.75,801.75
02/09/2011,1700,805.25,817.25,799.75,809.25
02/09/2011,1800,809.25,812.00,803.75,804.75
02/09/2011,1900,804.75,812.50,804.50,811.00
02/09/2011,2000,811.00,817.25,810.50,812.50
02/09/2011,2020,812.75,819.00,812.25,815.25
02/10/2011,300,812.00,818.00,811.50,817.25
02/10/2011,400,817.50,818.25,816.00,816.00
02/10/2011,500,815.75,815.75,811.50,812.00
02/10/2011,600,812.25,814.00,812.25,813.25
02/10/2011,700,813.25,813.75,812.25,813.00
02/10/2011,800,813.25,814.25,811.50,813.50
02/10/2011,900,813.50,813.50,812.00,812.00
02/10/2011,1000,812.00,813.25,812.00,813.25
02/10/2011,1100,813.00,813.00,811.00,812.75
02/10/2011,1200,811.75,813.75,810.75,811.00
02/10/2011,1300,810.75,811.50,810.25,811.00
02/10/2011,1400,811.25,813.50,810.25,813.50
02/10/2011,1500,813.75,815.00,813.75,815.00
02/10/2011,1700,809.50,816.25,807.50,815.00
02/10/2011,1800,814.75,817.25,811.50,812.50
02/10/2011,1900,812.25,812.50,805.50,807.25
02/10/2011,2000,807.50,809.75,803.75,804.50
02/10/2011,2020,804.75,804.75,793.25,794.25
02/11/2011,300,798.75,802.75,798.75,802.25
02/11/2011,400,802.25,802.25,797.25,801.50
02/11/2011,500,801.50,803.00,801.00,801.50
02/11/2011,600,801.50,802.25,801.00,801.75
02/11/2011,700,801.75,805.50,801.50,805.25
02/11/2011,800,804.75,805.00,801.50,802.25
02/11/2011,900,802.50,803.00,800.25,801.00
02/11/2011,1000,801.25,802.75,801.00,801.75
02/11/2011,1100,801.75,802.00,798.50,801.00
02/11/2011,1200,800.75,801.50,796.50,797.75
02/11/2011,1300,798.00,799.00,796.25,797.00
02/11/2011,1400,797.25,797.50,794.25,795.25
02/11/2011,1500,795.25,796.50,794.75,796.25
02/11/2011,1700,795.25,796.00,781.25,781.75
02/11/2011,1800,781.75,787.75,778.25,785.25
02/11/2011,1900,785.25,785.75,773.50,775.00
02/11/2011,2000,775.00,780.25,774.75,780.00
02/11/2011,2020,779.75,780.25,775.00,779.50
02/14/2011,300,785.75,788.00,783.00,786.50
02/14/2011,400,787.00,788.00,785.00,786.50
02/14/2011,500,786.25,787.50,785.75,785.75
02/14/2011,600,785.50,786.75,782.50,785.75
02/14/2011,700,786.25,786.50,785.50,785.50
02/14/2011,800,785.50,788.00,785.50,787.50
02/14/2011,900,787.25,788.00,786.75,787.25
02/14/2011,1000,787.25,788.00,783.75,784.25
02/14/2011,1100,784.00,785.50,781.75,782.50
02/14/2011,1200,782.50,783.00,781.00,781.00
02/14/2011,1300,780.75,780.75,776.50,777.75
02/14/2011,1400,777.50,780.25,777.50,778.25
02/14/2011,1500,778.25,778.50,777.50,778.50
02/14/2011,1700,782.00,783.25,775.00,781.75
02/14/2011,1800,781.50,781.75,777.50,780.25
02/14/2011,1900,780.25,780.25,774.25,774.50
02/14/2011,2000,774.50,775.50,765.25,765.75
02/14/2011,2020,765.50,768.75,763.25,768.50
02/15/2011,300,767.75,770.25,766.75,769.75
02/15/2011,400,769.25,771.25,768.75,771.00
02/15/2011,500,770.75,771.50,770.25,771.25
02/15/2011,600,771.25,772.00,770.50,772.00
02/15/2011,700,772.25,772.50,771.50,771.75
02/15/2011,800,772.25,772.25,766.50,767.50
02/15/2011,900,767.50,767.75,764.50,766.00
02/15/2011,1000,766.25,767.50,766.00,766.75
02/15/2011,1100,767.00,767.50,759.75,759.75
02/15/2011,1200,760.25,763.75,759.75,763.75
02/15/2011,1300,764.00,764.75,760.25,762.25
02/15/2011,1400,762.00,762.75,760.25,760.25
02/15/2011,1500,759.75,761.25,759.25,759.75
02/15/2011,1700,759.50,760.50,740.50,746.50
02/15/2011,1800,746.50,748.75,745.25,745.75
02/15/2011,1900,745.75,746.25,730.75,734.75
02/15/2011,2000,734.75,735.75,730.75,733.50
02/15/2011,2020,733.00,735.00,728.00,731.00
02/16/2011,300,734.50,738.75,734.25,737.25
02/16/2011,400,737.50,738.25,736.00,737.75
02/16/2011,500,737.25,738.25,730.25,731.75
02/16/2011,600,731.25,735.00,731.25,734.50
02/16/2011,700,734.75,735.25,731.25,734.00
02/16/2011,800,733.75,736.25,733.00,735.75
02/16/2011,900,735.75,737.25,733.75,735.50
02/16/2011,1000,735.50,736.75,735.25,736.50
02/16/2011,1100,736.25,738.25,736.25,738.25
02/16/2011,1200,738.25,739.25,731.25,732.75
02/16/2011,1300,732.50,733.50,724.25,725.75
02/16/2011,1400,726.00,726.50,720.25,726.25
02/16/2011,1500,726.50,730.00,725.75,726.75
02/16/2011,1700,730.00,735.25,723.50,724.75
02/16/2011,1800,724.75,731.00,722.25,729.50
02/16/2011,1900,729.25,734.00,728.00,730.00
02/16/2011,2000,730.25,730.25,724.00,728.50
02/16/2011,2020,728.50,730.75,726.25,729.00
02/17/2011,300,735.50,739.25,735.00,738.25
02/17/2011,400,738.00,738.00,736.00,736.50
02/17/2011,500,736.00,736.25,731.75,732.50
02/17/2011,600,732.50,733.75,732.00,733.50
02/17/2011,700,733.75,738.00,732.25,733.25
02/17/2011,800,733.25,736.50,731.75,731.75
02/17/2011,900,731.75,733.75,731.25,733.25
02/17/2011,1000,733.50,738.25,733.25,735.25
02/17/2011,1100,734.50,736.00,731.75,735.75
02/17/2011,1200,735.75,740.00,735.75,739.50
02/17/2011,1300,739.25,742.25,738.00,739.50
02/17/2011,1400,739.75,741.75,739.25,741.50
02/17/2011,1500,741.25,743.00,741.00,742.50
02/17/2011,1700,738.75,755.25,738.75,755.25
02/17/2011,1800,755.25,760.25,754.25,758.75
02/17/2011,1900,758.50,763.00,755.00,762.75
02/17/2011,2000,762.75,766.75,759.50,766.25
02/17/2011,2020,766.25,770.00,764.00,766.50
02/18/2011,300,768.00,768.75,756.75,759.75
02/18/2011,400,759.75,761.00,757.25,759.00
02/18/2011,500,758.25,761.00,755.00,761.00
02/18/2011,600,761.00,761.25,757.25,757.75
02/18/2011,700,757.75,758.75,756.50,757.00
02/18/2011,800,757.25,758.00,752.25,752.75
02/18/2011,900,753.00,753.75,747.25,749.75
02/18/2011,1000,749.75,753.50,747.50,751.75
02/18/2011,1100,751.75,753.25,748.75,749.25
02/18/2011,1200,749.25,749.25,744.25,747.00
02/18/2011,1300,746.50,749.50,745.25,747.00
02/18/2011,1400,747.50,749.50,747.00,748.75
02/18/2011,1500,748.50,750.25,746.75,747.75
02/18/2011,1700,747.75,757.00,747.25,753.75
02/18/2011,1800,753.75,756.25,751.25,751.75
02/18/2011,1900,751.50,752.00,734.00,737.75
02/18/2011,2000,737.50,737.50,725.00,730.50
02/18/2011,2020,730.50,734.75,726.50,726.75
02/22/2011,300,744.50,746.25,735.75,736.25
02/22/2011,400,737.00,738.25,732.00,733.25
02/22/2011,500,733.25,736.25,729.00,735.25
02/22/2011,600,735.00,735.75,733.50,734.25
02/22/2011,700,734.25,738.25,734.00,736.75
02/22/2011,800,737.75,741.25,735.75,740.75
02/22/2011,900,740.50,741.50,736.25,738.00
02/22/2011,1000,738.25,740.50,738.00,740.00
02/22/2011,1100,740.25,743.25,739.75,743.00
02/22/2011,1200,742.50,743.00,729.75,730.75
02/22/2011,1300,730.75,734.00,727.75,728.75
02/22/2011,1400,728.75,728.75,710.75,714.75
02/22/2011,1500,714.75,718.50,712.25,716.25
02/22/2011,1700,716.00,716.50,694.50,703.50
02/22/2011,1800,703.50,705.75,661.25,664.25
02/22/2011,1900,664.25,676.25,663.75,665.00
02/22/2011,2000,665.00,668.75,661.25,661.25
02/22/2011,2020,661.25,662.00,661.25,661.25
02/23/2011,300,661.25,676.25,660.50,674.25
02/23/2011,400,673.75,673.75,670.00,671.00
02/23/2011,500,670.75,671.75,670.00,670.50
02/23/2011,600,671.00,671.00,669.00,669.50
02/23/2011,700,669.50,671.50,669.00,670.75
02/23/2011,800,671.25,672.50,667.25,667.50
02/23/2011,900,667.50,669.00,665.25,665.25
02/23/2011,1000,665.00,672.25,664.50,668.25
02/23/2011,1100,668.00,671.00,659.25,659.25
02/23/2011,1200,659.75,662.00,648.00,656.75
02/23/2011,1300,656.75,665.25,652.00,660.25
02/23/2011,1400,660.25,664.00,659.25,663.75
02/23/2011,1500,664.25,667.75,664.25,666.75
02/23/2011,1700,668.25,674.50,665.25,670.75
02/23/2011,1800,670.50,681.00,668.00,676.75
02/23/2011,1900,677.25,679.00,669.25,674.50
02/23/2011,2000,674.50,683.25,674.50,680.00
02/23/2011,2020,679.75,685.25,677.75,684.75
02/24/2011,300,688.50,688.50,681.75,683.00
02/24/2011,400,683.50,684.00,679.25,680.75
02/24/2011,500,681.25,681.25,674.25,674.75
02/24/2011,600,674.75,675.25,673.25,674.00
02/24/2011,700,674.25,674.50,662.50,665.25
02/24/2011,800,664.50,666.50,662.50,664.50
02/24/2011,900,664.00,672.25,662.25,672.25
02/24/2011,1000,672.00,685.25,672.00,681.50
02/24/2011,1100,680.25,680.75,664.50,669.50
02/24/2011,1200,670.00,675.50,666.75,673.75
02/24/2011,1300,673.50,673.50,669.25,671.25
02/24/2011,1400,672.25,672.75,670.00,672.25
02/24/2011,1500,673.25,674.25,672.75,674.25
02/24/2011,1700,675.25,679.00,666.75,667.75
02/24/2011,1800,667.75,676.75,663.00,675.25
02/24/2011,1900,675.75,681.50,674.50,678.75
02/24/2011,2000,679.25,685.00,678.25,682.75
02/24/2011,2020,683.25,687.50,680.25,681.00
02/25/2011,300,681.25,681.25,677.00,677.00
02/25/2011,400,679.25,680.75,677.25,680.75
02/25/2011,500,680.75,681.75,680.75,681.50
02/25/2011,600,680.75,685.00,680.75,684.75
02/25/2011,700,684.75,686.25,684.25,684.25
02/25/2011,800,684.00,687.00,684.00,686.75
02/25/2011,900,687.50,688.25,687.50,687.75
02/25/2011,1000,689.00,689.25,686.50,688.50
02/25/2011,1100,688.25,690.00,686.75,687.50
02/25/2011,1200,686.25,686.25,675.25,676.25
02/25/2011,1300,680.75,682.50,680.00,681.75
02/25/2011,1400,681.75,685.25,681.75,684.00
02/25/2011,1500,684.25,684.25,683.00,684.25
02/25/2011,1700,684.75,702.75,684.50,698.50
02/25/2011,1800,699.00,751.75,697.75,727.00
02/25/2011,1900,728.75,731.00,722.50,726.25
02/25/2011,2000,727.75,734.75,727.75,731.25
02/25/2011,2020,731.00,731.00,722.00,725.25
02/28/2011,300,728.25,728.25,716.00,720.00
02/28/2011,400,720.00,722.25,719.25,720.25
02/28/2011,500,720.00,726.75,720.00,725.75
02/28/2011,600,725.75,726.75,725.25,725.75
02/28/2011,700,725.75,725.75,720.25,722.00
02/28/2011,800,722.50,722.50,718.00,718.25
02/28/2011,900,720.25,722.25,718.00,721.75
02/28/2011,1000,721.50,722.00,718.75,719.25
02/28/2011,1100,718.75,720.00,714.75,715.75
02/28/2011,1200,716.25,718.00,715.25,715.50
02/28/2011,1300,715.00,718.75,714.75,718.75
02/28/2011,1400,719.50,723.50,718.00,718.25
02/28/2011,1500,718.50,720.75,718.00,719.25
02/28/2011,1700,721.75,723.50,711.50,717.00
02/28/2011,1800,717.00,722.00,713.00,720.25
02/28/2011,1900,720.50,722.50,712.50,714.50
02/28/2011,2000,714.00,722.25,713.00,714.25
02/28/2011,2020,714.25,719.75,714.00,719.50
03/01/2011,300,719.75,720.75,715.75,717.50
03/01/2011,400,718.00,720.25,715.75,720.00
03/01/2011,500,720.25,720.75,718.75,719.75
03/01/2011,600,720.25,720.75,718.25,719.75
03/01/2011,700,720.25,720.75,718.50,720.25
03/01/2011,800,720.25,722.75,718.50,721.75
03/01/2011,900,721.50,722.00,720.00,721.00
03/01/2011,1000,721.00,725.25,720.50,724.25
03/01/2011,1100,724.25,725.25,722.75,724.25
03/01/2011,1200,724.00,727.25,722.75,726.75
03/01/2011,1300,726.75,726.75,725.25,725.50
03/01/2011,1400,725.50,726.75,723.50,724.00
03/01/2011,1500,724.50,725.50,723.50,724.25
03/01/2011,1700,730.25,730.25,714.75,717.50
03/01/2011,1800,717.75,720.50,709.75,715.25
03/01/2011,1900,715.25,716.75,707.50,713.00
03/01/2011,2000,713.00,724.25,712.00,722.25
03/01/2011,2020,722.50,729.50,721.00,726.50
03/02/2011,300,726.50,734.00,725.75,734.00
03/02/2011,400,733.75,734.00,728.75,729.75
03/02/2011,500,730.50,738.75,730.50,738.25
03/02/2011,600,738.25,738.75,737.00,738.25
03/02/2011,700,738.25,740.25,737.50,739.75
03/02/2011,800,739.50,742.25,736.75,741.75
03/02/2011,900,741.00,742.25,740.25,742.00
03/02/2011,1000,741.75,744.25,741.25,743.50
03/02/2011,1100,743.75,744.00,742.00,742.75
03/02/2011,1200,742.75,744.00,738.75,739.25
03/02/2011,1300,739.50,741.50,737.75,741.50
03/02/2011,1400,741.75,743.50,741.50,743.25
03/02/2011,1500,743.00,745.25,742.75,743.50
03/02/2011,1700,746.75,751.75,738.75,747.00
03/02/2011,1800,747.25,752.75,737.75,741.75
03/02/2011,1900,741.75,748.00,728.75,742.50
03/02/2011,2000,742.75,750.75,741.25,748.25
03/02/2011,2020,748.25,749.75,745.00,746.50
03/03/2011,300,743.75,744.75,740.25,742.75
03/03/2011,400,742.00,749.25,741.00,748.25
03/03/2011,500,748.25,749.75,746.50,747.75
03/03/2011,600,747.25,747.25,746.00,746.75
03/03/2011,700,746.75,749.00,741.75,741.75
03/03/2011,800,743.25,745.00,738.25,740.50
03/03/2011,900,740.50,745.75,738.75,744.25
03/03/2011,1000,743.75,749.75,743.50,747.25
03/03/2011,1100,747.25,750.50,743.75,750.25
03/03/2011,1200,750.25,751.75,748.50,751.25
03/03/2011,1300,751.25,752.50,748.75,750.50
03/03/2011,1400,750.50,751.25,748.25,751.00
03/03/2011,1500,750.50,751.75,748.75,750.25
03/03/2011,1700,749.75,765.25,749.50,764.00
03/03/2011,1800,763.75,765.50,757.50,761.00
03/03/2011,1900,761.00,768.25,760.00,764.00
03/03/2011,2000,764.00,765.50,761.25,763.00
03/03/2011,2020,763.00,766.50,762.50,762.75
03/04/2011,300,768.75,769.25,763.75,765.00
03/04/2011,400,765.00,765.25,759.25,762.00
03/04/2011,500,761.50,763.25,760.75,763.25
03/04/2011,600,763.50,764.00,763.25,763.75
03/04/2011,700,763.75,764.00,761.00,761.75
03/04/2011,800,761.75,764.00,761.75,763.50
03/04/2011,900,764.00,765.50,763.25,765.25
03/04/2011,1000,764.75,766.75,764.25,766.75
03/04/2011,1100,766.00,767.50,765.75,766.75
03/04/2011,1200,766.75,770.50,766.75,770.00
03/04/2011,1300,770.00,772.75,769.75,772.25
03/04/2011,1400,772.25,772.50,770.25,771.75
03/04/2011,1500,771.00,772.75,770.50,772.75
03/04/2011,1700,773.75,778.25,764.50,767.00
03/04/2011,1800,766.75,772.00,749.50,754.25
03/04/2011,1900,753.75,763.00,750.50,761.25
03/04/2011,2000,761.25,770.00,755.75,769.00
03/04/2011,2020,768.50,769.75,765.00,767.25
03/07/2011,300,760.00,767.25,759.00,765.75
03/07/2011,400,766.25,767.25,761.75,763.50
03/07/2011,500,763.50,765.50,761.75,764.75
03/07/2011,600,765.25,766.25,764.75,765.50
03/07/2011,700,764.75,768.75,764.50,767.00
03/07/2011,800,767.00,767.75,766.00,767.25
03/07/2011,900,767.25,768.25,766.75,767.25
03/07/2011,1000,767.25,768.75,766.75,767.75
03/07/2011,1100,767.75,772.75,767.75,772.50
03/07/2011,1200,772.50,772.50,771.25,772.00
03/07/2011,1300,772.25,772.25,768.50,768.75
03/07/2011,1400,768.50,771.25,768.50,770.75
03/07/2011,1500,770.25,770.75,769.75,769.75
03/07/2011,1700,767.75,768.50,757.50,761.75
03/07/2011,1800,761.75,762.00,739.00,743.50
03/07/2011,1900,743.50,748.25,738.25,747.25
03/07/2011,2000,747.50,748.75,741.75,745.75
03/07/2011,2020,746.00,750.25,745.75,748.25
03/08/2011,300,746.75,747.50,741.50,742.50
03/08/2011,400,742.25,742.25,739.50,739.75
03/08/2011,500,739.50,739.50,732.25,737.25
03/08/2011,600,737.00,737.00,734.25,734.25
03/08/2011,700,734.25,735.75,732.25,732.25
03/08/2011,800,732.50,736.00,732.25,735.75
03/08/2011,900,736.00,739.75,733.75,735.75
03/08/2011,1000,736.00,743.50,735.75,742.25
03/08/2011,1100,742.25,743.00,735.75,735.75
03/08/2011,1200,736.00,737.00,734.00,734.00
03/08/2011,1300,734.50,737.00,734.00,735.75
03/08/2011,1400,735.75,739.50,734.75,736.25
03/08/2011,1500,735.50,739.25,735.50,738.75
03/08/2011,1700,737.75,743.00,730.00,742.50
03/08/2011,1800,742.25,746.25,734.00,736.25
03/08/2011,1900,736.00,741.75,736.00,737.00
03/08/2011,2000,736.75,737.75,727.75,728.25
03/08/2011,2020,728.25,735.75,727.75,734.75
03/09/2011,300,735.50,735.75,728.75,730.25
03/09/2011,400,730.50,731.50,729.75,730.75
03/09/2011,500,731.00,732.00,728.75,729.75
03/09/2011,600,730.25,731.25,729.75,729.75
03/09/2011,700,730.00,732.75,729.50,732.00
03/09/2011,800,732.00,732.75,729.25,729.50
03/09/2011,900,730.25,732.75,730.00,732.50
03/09/2011,1000,732.50,733.75,731.75,732.75
03/09/2011,1100,732.25,735.75,731.50,735.25
03/09/2011,1200,735.25,735.75,734.25,734.25
03/09/2011,1300,734.25,735.25,733.25,734.25
03/09/2011,1400,734.25,735.75,733.75,734.50
03/09/2011,1500,734.50,736.75,734.50,736.50
03/09/2011,1700,735.75,737.50,715.75,718.75
03/09/2011,1800,718.50,718.75,709.00,711.75
03/09/2011,1900,711.75,714.00,701.00,706.75
03/09/2011,2000,707.00,713.25,706.50,709.75
03/09/2011,2020,710.00,710.00,702.75,704.00
03/10/2011,300,708.75,709.00,702.75,704.75
03/10/2011,400,704.25,705.50,703.50,705.25
03/10/2011,500,704.50,704.50,699.75,699.75
03/10/2011,600,699.75,703.25,696.25,701.00
03/10/2011,700,700.25,700.25,696.25,698.25
03/10/2011,800,698.25,700.50,696.25,696.50
03/10/2011,900,696.75,696.75,691.75,692.25
03/10/2011,1000,691.75,692.50,690.25,691.00
03/10/2011,1100,691.00,695.00,690.25,691.75
03/10/2011,1200,691.50,695.75,691.50,694.25
03/10/2011,1300,694.25,695.50,690.50,690.50
03/10/2011,1400,691.00,691.75,688.00,689.25
03/10/2011,1500,689.25,689.75,686.25,687.75
03/10/2011,1700,682.50,701.75,675.50,700.75
03/10/2011,1800,701.00,717.75,700.50,714.25
03/10/2011,1900,714.25,720.00,708.00,711.50
03/10/2011,2000,711.50,720.50,708.75,720.25
03/10/2011,2020,720.25,722.75,706.75,707.75
03/11/2011,300,712.00,713.25,706.75,709.00
03/11/2011,400,708.50,708.50,699.75,700.75
03/11/2011,500,701.25,701.50,700.25,700.50
03/11/2011,600,701.25,702.75,700.25,702.25
03/11/2011,700,702.00,702.50,699.75,700.75
03/11/2011,800,700.75,701.00,695.75,700.00
03/11/2011,900,699.50,700.00,696.75,697.25
03/11/2011,1000,697.00,698.00,694.50,694.75
03/11/2011,1100,694.75,694.75,689.25,692.75
03/11/2011,1200,693.25,694.75,687.00,687.25
03/11/2011,1300,687.25,688.25,658.75,666.75
03/11/2011,1400,666.50,678.25,664.75,675.75
03/11/2011,1500,675.75,682.00,675.75,679.25
03/11/2011,1700,682.75,696.50,679.25,690.25
03/11/2011,1800,690.25,701.75,687.25,697.50
03/11/2011,1900,697.75,699.00,684.25,684.50
03/11/2011,2000,684.75,688.50,681.75,684.75
03/11/2011,2020,684.50,689.25,681.75,688.25
03/14/2011,300,683.50,686.75,681.00,682.25
03/14/2011,400,682.75,693.50,682.25,692.75
03/14/2011,500,692.50,692.75,683.25,683.75
03/14/2011,600,684.00,684.75,680.75,681.25
03/14/2011,700,681.75,682.75,680.75,681.25
03/14/2011,800,681.25,682.50,674.75,676.50
03/14/2011,900,676.00,681.00,674.75,680.00
03/14/2011,1000,679.00,686.25,678.75,683.75
03/14/2011,1100,684.00,686.25,678.00,678.00
03/14/2011,1200,677.75,679.00,674.75,675.50
03/14/2011,1300,675.75,676.00,672.00,674.00
03/14/2011,1400,674.25,677.50,671.25,672.75
03/14/2011,1500,672.25,674.75,671.50,674.50
03/14/2011,1700,677.50,691.50,671.75,688.00
03/14/2011,1800,688.25,696.25,680.75,694.25
03/14/2011,1900,694.75,694.75,687.75,692.50
03/14/2011,2000,692.50,695.00,689.50,690.50
03/14/2011,2020,690.75,695.50,690.25,693.50
03/15/2011,300,695.00,695.00,691.50,691.50
03/15/2011,400,691.75,695.25,690.50,692.75
03/15/2011,500,692.75,692.75,674.75,675.75
03/15/2011,600,676.00,685.75,675.25,679.25
03/15/2011,700,679.25,682.50,678.25,681.75
03/15/2011,800,682.00,685.50,679.25,682.25
03/15/2011,900,682.50,688.25,682.25,687.50
03/15/2011,1000,687.50,695.25,686.50,695.25
03/15/2011,1100,694.25,697.25,688.75,690.25
03/15/2011,1200,690.25,692.50,683.00,683.00
03/15/2011,1300,683.00,683.00,674.00,675.50
03/15/2011,1400,675.50,684.50,675.50,679.00
03/15/2011,1500,679.00,682.50,678.75,681.75
03/15/2011,1700,673.75,680.75,653.75,664.75
03/15/2011,1800,664.25,665.00,629.75,646.25
03/15/2011,1900,646.25,648.25,638.75,639.00
03/15/2011,2000,639.00,639.75,623.75,623.75
03/15/2011,2020,623.75,626.25,623.75,623.75
03/16/2011,300,635.75,639.25,630.75,635.25
03/16/2011,400,635.75,646.75,635.75,643.50
03/16/2011,500,643.75,645.50,640.75,641.25
03/16/2011,600,641.25,641.50,632.75,633.50
03/16/2011,700,633.75,640.75,633.25,639.25
03/16/2011,800,640.50,641.25,637.50,640.25
03/16/2011,900,640.00,645.00,639.00,645.00
03/16/2011,1000,645.25,647.50,641.75,643.25
03/16/2011,1100,644.00,654.75,644.00,654.50
03/16/2011,1200,654.25,657.50,651.25,656.00
03/16/2011,1300,655.25,655.75,648.75,652.50
03/16/2011,1400,652.75,652.75,649.25,651.75
03/16/2011,1500,652.25,652.50,649.75,650.00
03/16/2011,1700,648.50,661.75,644.00,658.00
03/16/2011,1800,657.50,658.25,644.75,649.00
03/16/2011,1900,649.25,649.50,637.75,644.75
03/16/2011,2000,644.75,647.75,634.00,642.00
03/16/2011,2020,642.00,646.25,639.75,643.00
03/17/2011,300,647.00,651.00,645.75,649.50
03/17/2011,400,649.75,649.75,644.00,646.25
03/17/2011,500,646.25,653.50,646.00,652.25
03/17/2011,600,652.25,655.25,652.25,654.75
03/17/2011,700,654.25,659.75,653.75,659.75
03/17/2011,800,659.75,662.50,658.50,659.50
03/17/2011,900,660.00,660.50,657.75,658.50
03/17/2011,1000,658.25,659.50,657.25,658.00
03/17/2011,1100,657.75,662.25,656.50,662.25
03/17/2011,1200,662.25,662.25,658.75,661.00
03/17/2011,1300,661.25,662.75,657.25,660.00
03/17/2011,1400,660.25,660.75,658.75,659.75
03/17/2011,1500,660.00,662.75,660.00,662.25
03/17/2011,1700,668.50,695.75,665.75,690.00
03/17/2011,1800,690.00,696.75,688.25,695.75
03/17/2011,1900,695.75,700.50,689.25,692.75
03/17/2011,2000,692.75,695.75,687.25,692.25
03/17/2011,2020,692.25,693.50,684.75,685.75
03/18/2011,300,692.00,692.75,687.25,687.25
03/18/2011,400,687.25,687.50,676.50,682.00
03/18/2011,500,682.00,686.00,681.75,684.50
03/18/2011,600,684.50,688.75,682.75,688.00
03/18/2011,700,688.00,693.00,686.50,692.75
03/18/2011,800,692.75,692.75,683.50,685.00
03/18/2011,900,685.00,685.00,681.50,683.50
03/18/2011,1000,683.25,688.75,683.25,688.25
03/18/2011,1100,688.50,695.00,688.50,695.00
03/18/2011,1200,695.00,702.00,694.75,702.00
03/18/2011,1300,702.00,710.75,695.50,696.00
03/18/2011,1400,695.50,705.75,694.75,704.75
03/18/2011,1500,704.50,705.25,701.50,702.00
03/18/2011,1700,698.75,703.50,693.00,701.25
03/18/2011,1800,701.25,739.50,698.75,735.25
03/18/2011,1900,734.75,735.50,720.50,728.00
03/18/2011,2000,728.00,728.50,715.00,715.50
03/18/2011,2020,715.75,719.25,713.75,716.25
03/21/2011,300,725.25,727.25,720.00,720.00
03/21/2011,400,719.75,721.00,711.50,716.00
03/21/2011,500,715.75,716.50,708.00,709.00
03/21/2011,600,709.00,715.00,708.75,712.75
03/21/2011,700,711.25,713.25,709.00,713.00
03/21/2011,800,712.00,715.50,711.00,714.50
03/21/2011,900,714.50,714.75,711.75,712.00
03/21/2011,1000,711.75,712.75,710.50,711.50
03/21/2011,1100,711.50,722.50,710.75,721.75
03/21/2011,1200,721.75,724.00,720.75,722.50
03/21/2011,1300,722.75,723.00,718.25,720.00
03/21/2011,1400,721.00,724.50,717.50,720.50
03/21/2011,1500,720.50,722.75,720.50,722.25
03/21/2011,1700,720.25,721.50,706.00,709.25
03/21/2011,1800,709.25,711.75,705.25,709.50
03/21/2011,1900,709.50,715.75,707.75,714.25
03/21/2011,2000,714.00,714.75,705.75,713.00
03/21/2011,2020,712.75,718.75,712.25,717.75
03/22/2011,300,712.75,713.25,708.25,708.75
03/22/2011,400,708.75,712.50,708.25,709.25
03/22/2011,500,709.00,709.75,706.25,709.75
03/22/2011,600,709.00,709.75,708.75,709.50
03/22/2011,700,709.50,709.50,707.50,707.50
03/22/2011,800,707.75,707.75,705.50,705.50
03/22/2011,900,706.75,707.50,705.75,705.75
03/22/2011,1000,706.00,707.50,705.75,706.50
03/22/2011,1100,706.25,706.25,704.25,705.75
03/22/2011,1200,705.75,706.25,701.75,702.50
03/22/2011,1300,702.50,703.75,700.00,701.50
03/22/2011,1400,701.00,701.25,698.75,699.75
03/22/2011,1500,700.75,701.50,698.75,700.75
03/22/2011,1700,699.00,711.25,697.75,708.00
03/22/2011,1800,708.00,714.00,705.75,710.25
03/22/2011,1900,710.75,712.75,707.50,709.00
03/22/2011,2000,709.25,718.75,707.75,716.00
03/22/2011,2020,716.25,719.50,713.00,715.75
03/23/2011,300,717.00,717.50,709.00,710.75
03/23/2011,400,711.25,714.75,710.75,712.50
03/23/2011,500,713.00,714.25,712.25,714.25
03/23/2011,600,714.25,714.25,713.00,713.00
03/23/2011,700,713.00,714.75,713.00,714.25
03/23/2011,800,714.00,717.25,713.50,716.50
03/23/2011,900,717.00,717.75,716.25,717.75
03/23/2011,1000,718.00,721.00,717.50,720.75
03/23/2011,1100,721.00,725.75,721.00,724.75
03/23/2011,1200,724.75,725.50,723.00,725.25
03/23/2011,1300,725.25,725.75,720.75,721.00
03/23/2011,1400,721.50,724.75,721.00,721.75
03/23/2011,1500,721.75,722.50,720.00,720.75
03/23/2011,1700,718.50,721.75,709.75,715.25
03/23/2011,1800,715.25,716.00,708.00,712.75
03/23/2011,1900,712.75,715.75,711.00,714.25
03/23/2011,2000,714.25,714.50,706.50,709.25
03/23/2011,2020,709.00,710.75,704.75,705.75
03/24/2011,300,703.75,708.50,703.75,708.50
03/24/2011,400,708.50,711.75,707.75,710.00
03/24/2011,500,709.75,709.75,706.00,706.50
03/24/2011,600,706.25,706.25,701.00,701.00
03/24/2011,700,701.00,701.50,699.25,700.00
03/24/2011,800,699.75,703.00,698.75,699.75
03/24/2011,900,699.75,702.75,699.75,701.75
03/24/2011,1000,701.25,703.25,699.00,701.25
03/24/2011,1100,701.75,708.25,701.75,708.00
03/24/2011,1200,708.00,709.25,707.25,708.50
03/24/2011,1300,708.75,709.00,707.00,707.75
03/24/2011,1400,708.00,708.50,707.00,707.50
03/24/2011,1500,707.50,708.50,707.25,707.75
03/24/2011,1700,707.00,709.25,693.75,696.00
03/24/2011,1800,695.50,701.50,691.75,699.50
03/24/2011,1900,699.50,707.25,699.25,703.25
03/24/2011,2000,703.00,708.50,699.75,706.00
03/24/2011,2020,706.00,710.25,704.25,710.25
03/25/2011,300,712.75,713.75,710.50,710.50
03/25/2011,400,710.75,712.75,707.00,712.50
03/25/2011,500,712.00,714.50,711.75,713.25
03/25/2011,600,712.75,714.50,712.75,713.50
03/25/2011,700,713.00,715.00,713.00,714.75
03/25/2011,800,714.75,715.75,713.75,714.75
03/25/2011,900,715.00,715.00,713.25,714.25
03/25/2011,1000,714.50,715.00,709.50,709.50
03/25/2011,1100,710.25,712.00,709.25,710.00
03/25/2011,1200,710.75,712.00,709.75,711.25
03/25/2011,1300,711.25,717.75,710.75,716.50
03/25/2011,1400,716.50,717.00,713.25,714.75
03/25/2011,1500,714.75,715.75,714.25,714.75
03/25/2011,1700,718.00,719.75,709.00,711.75
03/25/2011,1800,711.75,721.50,708.25,712.50
03/25/2011,1900,712.50,717.50,712.00,712.75
03/25/2011,2000,712.50,717.25,711.25,714.00
03/25/2011,2020,714.00,714.75,709.25,713.00
03/28/2011,300,713.00,713.75,712.00,712.75
03/28/2011,400,712.75,716.50,712.50,716.50
03/28/2011,500,715.75,718.25,712.75,713.25
03/28/2011,600,713.00,714.50,708.50,708.50
03/28/2011,700,709.00,709.25,703.00,703.00
03/28/2011,800,703.25,712.75,703.25,712.25
03/28/2011,900,711.50,715.00,709.00,714.50
03/28/2011,1000,714.50,714.50,709.00,710.75
03/28/2011,1100,711.50,714.50,711.00,714.25
03/28/2011,1200,714.25,717.00,712.25,716.50
03/28/2011,1300,716.00,716.50,713.75,714.25
03/28/2011,1400,714.00,722.75,714.00,721.00
03/28/2011,1500,720.75,721.25,718.50,719.75
03/28/2011,1700,719.25,719.50,709.00,716.25
03/28/2011,1800,716.25,716.75,709.75,710.25
03/28/2011,1900,710.00,714.25,709.25,713.25
03/28/2011,2000,713.25,714.00,700.75,704.00
03/28/2011,2020,704.25,707.25,701.75,703.50
03/29/2011,300,697.00,700.25,697.00,700.25
03/29/2011,400,700.25,702.00,698.25,698.25
03/29/2011,500,698.50,698.50,695.75,698.00
03/29/2011,600,698.50,700.25,697.50,699.00
03/29/2011,700,698.50,698.50,697.00,697.75
03/29/2011,800,698.00,701.00,698.00,701.00
03/29/2011,900,701.25,707.25,700.25,707.25
03/29/2011,1000,707.25,707.25,705.00,705.75
03/29/2011,1100,705.75,711.75,705.50,710.25
03/29/2011,1200,710.50,711.50,709.50,709.50
03/29/2011,1300,709.25,709.25,706.50,707.25
03/29/2011,1400,707.75,713.00,705.25,710.00
03/29/2011,1500,709.75,710.25,706.00,706.75
03/29/2011,1700,701.75,722.75,701.25,719.50
03/29/2011,1800,719.50,721.50,713.25,714.75
03/29/2011,1900,715.00,715.50,705.75,710.75
03/29/2011,2000,710.75,713.75,707.50,711.25
03/29/2011,2020,711.25,717.50,711.00,716.75
03/30/2011,300,718.00,718.75,716.00,716.75
03/30/2011,400,717.25,718.00,715.50,717.00
03/30/2011,500,716.75,717.50,713.50,716.75
03/30/2011,600,716.75,717.00,715.00,715.50
03/30/2011,700,715.75,717.50,715.75,717.50
03/30/2011,800,717.25,719.75,717.25,719.25
03/30/2011,900,718.75,719.50,715.75,718.75
03/30/2011,1000,718.50,720.50,718.25,719.75
03/30/2011,1100,719.50,720.50,719.25,720.50
03/30/2011,1200,720.00,724.25,720.00,723.00
03/30/2011,1300,723.00,723.25,717.50,718.00
03/30/2011,1400,718.50,719.50,715.75,719.00
03/30/2011,1500,718.75,719.75,717.75,718.50
03/30/2011,1700,713.25,726.50,709.50,725.50
03/30/2011,1800,725.00,727.75,722.50,726.50
03/30/2011,1900,726.75,727.50,717.75,718.50
03/30/2011,2000,718.00,722.50,717.50,721.00
03/30/2011,2020,721.00,727.75,720.75,725.25
03/31/2011,300,728.00,728.50,726.25,727.25
03/31/2011,400,726.75,727.50,724.00,724.00
03/31/2011,500,724.00,726.50,723.50,725.25
03/31/2011,600,726.00,726.00,724.75,725.50
03/31/2011,700,725.75,725.75,724.75,725.50
03/31/2011,800,725.25,725.25,722.25,724.75
03/31/2011,900,724.75,727.25,723.50,725.00
03/31/2011,1000,725.75,728.25,725.75,727.50
03/31/2011,1100,727.25,733.00,726.75,732.25
03/31/2011,1200,732.25,733.00,730.25,731.25
03/31/2011,1300,731.25,732.00,728.75,731.50
03/31/2011,1400,731.50,731.75,730.00,731.25
03/31/2011,1500,731.50,732.25,731.00,732.00
03/31/2011,1700,767.25,785.75,764.25,771.25
03/31/2011,1800,771.50,772.50,759.00,760.75
03/31/2011,1900,760.75,767.75,759.75,767.25
03/31/2011,2000,767.50,772.25,766.50,766.75
03/31/2011,2020,767.00,768.00,759.50,760.50
04/01/2011,300,770.00,770.00,760.25,760.75
04/01/2011,400,760.75,761.25,754.75,757.50
04/01/2011,500,757.50,760.00,756.75,758.25
04/01/2011,600,758.25,759.75,756.50,757.25
04/01/2011,700,757.50,759.75,755.75,759.00
04/01/2011,800,759.50,762.75,758.75,762.75
04/01/2011,900,762.25,764.00,761.00,763.25
04/01/2011,1000,763.25,764.75,760.75,763.25
04/01/2011,1100,763.75,764.00,761.50,763.00
04/01/2011,1200,763.00,763.00,757.75,757.75
04/01/2011,1300,758.00,759.25,756.50,758.75
04/01/2011,1400,759.00,761.75,758.00,761.50
04/01/2011,1500,761.25,761.25,758.50,759.00
04/01/2011,1700,761.75,765.75,756.25,759.75
04/01/2011,1800,759.75,760.25,740.75,749.50
04/01/2011,1900,749.25,751.25,744.25,745.50
04/01/2011,2000,745.25,747.50,740.25,747.00
04/01/2011,2020,747.25,750.25,741.75,749.00
04/04/2011,300,752.75,755.75,750.25,752.50
04/04/2011,400,752.50,754.25,751.50,752.00
04/04/2011,500,752.00,752.75,750.75,752.75
04/04/2011,600,753.50,755.00,752.00,752.50
04/04/2011,700,752.25,754.50,752.00,754.50
04/04/2011,800,753.75,755.50,753.75,755.00
04/04/2011,900,755.25,755.50,752.00,755.50
04/04/2011,1000,755.50,756.50,754.25,755.75
04/04/2011,1100,755.75,756.25,753.75,755.00
04/04/2011,1200,754.75,755.25,753.00,753.75
04/04/2011,1300,753.75,753.75,751.00,753.00
04/04/2011,1400,752.75,753.50,751.25,751.25
04/04/2011,1500,752.00,753.25,751.25,751.25
04/04/2011,1700,753.75,755.25,732.75,736.00
04/04/2011,1800,735.75,746.50,735.25,741.75
04/04/2011,1900,741.75,745.75,737.75,740.75
04/04/2011,2000,740.75,743.25,738.00,738.50
04/04/2011,2020,738.25,740.25,735.75,736.50
04/05/2011,300,739.00,743.50,738.75,743.50
04/05/2011,400,743.50,743.50,741.25,741.75
04/05/2011,500,741.50,743.00,740.50,741.00
04/05/2011,600,741.25,742.25,740.75,741.75
04/05/2011,700,741.50,741.75,739.25,739.75
04/05/2011,800,739.75,740.00,739.25,739.50
04/05/2011,900,739.50,740.50,739.25,739.75
04/05/2011,1000,740.25,741.75,739.75,740.25
04/05/2011,1100,740.25,740.25,738.75,740.25
04/05/2011,1200,740.00,742.25,739.25,739.75
04/05/2011,1300,739.75,739.75,726.75,730.25
04/05/2011,1400,730.25,730.50,728.25,729.00
04/05/2011,1500,729.00,729.75,728.25,728.25
04/05/2011,1700,726.00,735.75,726.00,734.00
04/05/2011,1800,734.00,735.25,720.25,727.50
04/05/2011,1900,727.50,732.25,723.50,732.25
04/05/2011,2000,732.25,734.75,729.25,730.25
04/05/2011,2020,730.00,731.00,725.25,726.00
04/06/2011,300,729.75,731.00,729.00,731.00
04/06/2011,400,731.00,732.75,730.50,732.25
04/06/2011,500,732.25,736.50,732.00,736.50
04/06/2011,600,736.75,739.75,736.50,737.25
04/06/2011,700,737.25,737.75,736.75,737.00
04/06/2011,800,737.25,738.25,737.25,738.00
04/06/2011,900,738.25,739.50,737.75,738.50
04/06/2011,1000,738.00,739.25,733.00,733.50
04/06/2011,1100,733.50,736.50,733.25,735.50
04/06/2011,1200,735.75,737.50,735.25,736.25
04/06/2011,1300,736.25,736.50,733.25,734.00
04/06/2011,1400,734.25,737.00,734.25,737.00
04/06/2011,1500,737.00,737.00,735.25,737.00
04/06/2011,1700,738.00,742.00,736.00,738.75
04/06/2011,1800,738.75,742.00,732.25,737.00
04/06/2011,1900,737.00,738.75,733.75,736.50
04/06/2011,2000,736.75,737.25,729.75,730.00
04/06/2011,2020,730.25,731.00,727.50,729.50
04/07/2011,300,731.25,733.25,730.25,732.00
04/07/2011,400,732.00,737.00,732.00,736.75
04/07/2011,500,736.25,736.75,732.00,736.75
04/07/2011,600,736.75,736.75,735.25,735.25
04/07/2011,700,735.25,735.75,734.00,734.00
04/07/2011,800,734.00,735.25,734.00,735.25
04/07/2011,900,734.50,736.00,733.50,736.00
04/07/2011,1000,735.75,735.75,733.75,734.50
04/07/2011,1100,734.50,736.00,734.50,735.50
04/07/2011,1200,735.75,736.25,734.25,735.75
04/07/2011,1300,735.75,736.50,734.50,734.50
04/07/2011,1400,734.75,734.75,729.75,731.75
04/07/2011,1500,732.25,733.50,731.75,733.25
04/07/2011,1700,734.00,735.00,720.75,726.25
04/07/2011,1800,726.25,727.00,714.25,719.00
04/07/2011,1900,719.00,728.25,718.00,727.00
04/07/2011,2000,727.00,731.00,722.25,722.25
04/07/2011,2020,722.00,723.25,717.00,719.00
04/08/2011,300,719.25,720.75,718.75,720.25
04/08/2011,400,720.75,723.00,719.75,722.75
04/08/2011,500,722.50,725.50,722.50,724.25
04/08/2011,600,724.75,728.50,724.75,726.75
04/08/2011,700,727.00,727.75,726.00,726.75
04/08/2011,800,726.75,728.25,726.25,728.25
04/08/2011,900,728.25,730.75,728.00,730.25
04/08/2011,1000,730.25,731.50,728.50,730.75
04/08/2011,1100,731.25,733.75,730.75,732.75
04/08/2011,1200,732.50,733.50,731.00,731.25
04/08/2011,1300,731.25,734.50,730.75,734.50
04/08/2011,1400,734.50,737.00,732.25,733.75
04/08/2011,1500,734.00,734.75,733.25,734.00
04/08/2011,1700,718.75,741.25,718.25,740.75
04/08/2011,1800,740.75,745.00,734.75,739.50
04/08/2011,1900,739.50,742.75,737.00,741.50
04/08/2011,2000,741.25,746.50,740.25,745.00
04/08/2011,2020,745.00,747.75,743.75,745.50
04/11/2011,300,759.00,759.00,754.75,755.75
04/11/2011,400,755.50,757.00,749.75,755.00
04/11/2011,500,754.75,758.50,754.75,756.50
04/11/2011,600,756.25,756.50,752.75,753.75
04/11/2011,700,754.25,756.75,754.25,756.75
04/11/2011,800,756.75,760.00,756.25,759.75
04/11/2011,900,759.25,759.25,747.25,748.75
04/11/2011,1000,748.25,751.75,744.25,746.00
04/11/2011,1100,746.00,746.00,731.75,739.50
04/11/2011,1200,739.25,739.50,735.25,736.25
04/11/2011,1300,736.00,737.00,732.75,736.50
04/11/2011,1400,736.50,738.00,736.25,736.75
04/11/2011,1500,736.00,736.25,734.25,735.50
04/11/2011,1700,733.75,734.75,717.75,725.50
04/11/2011,1800,725.25,728.25,721.75,723.75
04/11/2011,1900,723.50,727.00,721.50,724.50
04/11/2011,2000,724.50,725.00,718.75,721.50
04/11/2011,2020,721.25,725.75,720.75,721.25
04/12/2011,300,716.50,717.50,712.50,716.50
04/12/2011,400,716.75,724.00,716.50,723.25
04/12/2011,500,723.50,723.75,716.25,719.75
04/12/2011,600,719.25,720.50,717.00,718.75
04/12/2011,700,718.50,719.50,717.75,719.50
04/12/2011,800,718.75,719.00,715.50,718.75
04/12/2011,900,718.00,719.75,717.00,717.75
04/12/2011,1000,717.75,719.25,711.75,711.75
04/12/2011,1100,711.75,715.50,711.25,714.25
04/12/2011,1200,714.00,716.25,713.75,715.75
04/12/2011,1300,715.75,717.00,713.75,713.75
04/12/2011,1400,713.75,714.25,711.75,713.00
04/12/2011,1500,712.75,713.75,712.75,713.50
04/12/2011,1700,706.00,706.25,688.75,689.25
04/12/2011,1800,689.25,690.75,672.00,685.75
04/12/2011,1900,685.50,689.75,683.50,687.25
04/12/2011,2000,687.00,688.25,680.50,681.25
04/12/2011,2020,681.00,685.50,680.75,682.75
04/13/2011,300,684.25,691.75,684.25,691.75
04/13/2011,400,691.50,693.75,690.75,691.00
04/13/2011,500,690.75,692.50,688.00,691.25
04/13/2011,600,691.50,692.50,690.75,690.75
04/13/2011,700,690.75,692.50,690.75,692.50
04/13/2011,800,692.00,695.00,692.00,694.25
04/13/2011,900,693.50,695.50,692.50,695.00
04/13/2011,1000,695.50,696.50,692.50,692.50
04/13/2011,1100,692.25,692.75,689.75,690.75
04/13/2011,1200,690.75,693.25,689.75,692.75
04/13/2011,1300,692.75,694.75,691.25,693.50
04/13/2011,1400,693.75,696.00,692.50,694.25
04/13/2011,1500,694.25,695.25,691.75,693.50
04/13/2011,1700,695.00,702.75,691.50,697.00
04/13/2011,1800,697.25,698.00,692.50,695.25
04/13/2011,1900,695.25,697.00,683.00,688.25
04/13/2011,2000,688.50,692.50,684.25,685.50
04/13/2011,2020,685.75,690.50,684.75,690.00
04/14/2011,300,686.75,688.25,682.75,688.00
04/14/2011,400,688.25,690.25,686.50,688.75
04/14/2011,500,688.50,691.50,687.50,691.00
04/14/2011,600,691.25,691.25,686.00,686.25
04/14/2011,700,687.00,687.75,685.75,687.25
04/14/2011,800,686.75,687.50,681.75,682.50
04/14/2011,900,682.25,684.00,679.75,680.25
04/14/2011,1000,679.75,680.25,678.75,679.75
04/14/2011,1100,680.25,683.00,679.50,681.50
04/14/2011,1200,681.50,681.75,678.25,678.75
04/14/2011,1300,678.50,679.00,675.25,675.50
04/14/2011,1400,675.50,677.50,672.25,676.25
04/14/2011,1500,676.75,677.25,674.75,675.25
04/14/2011,1700,672.25,683.25,670.25,677.75
04/14/2011,1800,678.00,679.75,671.50,675.25
04/14/2011,1900,675.25,685.00,675.25,680.00
04/14/2011,2000,680.25,682.50,678.25,682.25
04/14/2011,2020,682.25,686.75,681.75,684.25
04/15/2011,300,688.00,689.75,686.50,689.50
04/15/2011,400,689.75,691.25,686.00,690.75
04/15/2011,500,690.25,691.75,687.50,690.50
04/15/2011,600,689.25,689.25,686.00,687.00
04/15/2011,700,686.75,686.75,683.25,685.25
04/15/2011,800,685.00,685.00,680.25,681.75
04/15/2011,900,681.50,684.00,679.50,680.75
04/15/2011,1000,679.75,680.50,678.75,678.75
04/15/2011,1100,679.00,679.75,676.75,677.00
04/15/2011,1200,677.25,678.50,677.25,678.25
04/15/2011,1300,678.25,683.25,678.00,682.50
04/15/2011,1400,682.25,687.50,681.75,683.75
04/15/2011,1500,683.75,684.25,677.75,678.75
04/15/2011,1700,679.75,689.50,676.00,685.75
04/15/2011,1800,685.75,689.25,682.25,687.50
04/15/2011,1900,687.25,690.25,687.00,689.50
04/15/2011,2000,689.50,691.50,685.50,691.25
04/15/2011,2020,691.00,692.25,684.75,685.25
04/18/2011,300,681.75,682.25,676.00,676.25
04/18/2011,400,676.25,681.50,675.50,679.75
04/18/2011,500,680.25,683.50,680.25,682.75
04/18/2011,600,682.75,685.25,682.75,684.50
04/18/2011,700,684.50,685.50,684.50,685.00
04/18/2011,800,685.25,685.50,684.25,684.25
04/18/2011,900,684.00,687.50,684.00,687.00
04/18/2011,1000,687.00,689.25,684.00,685.25
04/18/2011,1100,685.00,686.25,683.25,683.25
04/18/2011,1200,683.50,686.25,683.50,684.75
04/18/2011,1300,684.75,687.50,683.50,686.25
04/18/2011,1400,686.25,686.75,684.00,686.50
04/18/2011,1500,685.75,686.25,684.00,685.25
04/18/2011,1700,678.25,695.25,674.50,691.75
04/18/2011,1800,692.00,696.25,690.00,690.50
04/18/2011,1900,690.50,697.75,689.75,697.50
04/18/2011,2000,697.50,700.25,694.25,700.25
04/18/2011,2020,700.00,704.25,697.25,697.25
04/19/2011,300,699.75,700.75,699.50,700.75
04/19/2011,400,700.75,700.75,697.50,697.50
04/19/2011,500,697.75,698.25,692.75,695.75
04/19/2011,600,695.50,695.50,693.00,694.75
04/19/2011,700,694.75,695.25,692.50,692.50
04/19/2011,800,692.25,694.75,692.00,693.25
04/19/2011,900,693.75,694.00,691.00,691.75
04/19/2011,1000,691.75,692.75,691.50,692.50
04/19/2011,1100,692.75,693.75,690.50,692.50
04/19/2011,1200,693.00,696.00,692.50,695.75
04/19/2011,1300,696.00,697.00,695.50,697.00
04/19/2011,1400,697.00,699.25,697.00,698.50
04/19/2011,1500,698.50,698.75,698.00,698.50
04/19/2011,1700,698.50,702.75,694.75,695.50
04/19/2011,1800,695.50,697.75,690.25,696.75
04/19/2011,1900,697.00,701.75,697.00,699.00
04/19/2011,2000,699.00,700.75,694.75,695.00
04/19/2011,2020,694.75,696.00,692.25,695.00
04/20/2011,300,696.75,700.50,696.50,700.50
04/20/2011,400,700.75,701.75,700.25,701.75
04/20/2011,500,701.25,703.25,700.75,703.25
04/20/2011,600,703.50,703.75,702.00,702.75
04/20/2011,700,702.75,703.25,701.75,703.00
04/20/2011,800,703.25,704.50,702.75,703.25
04/20/2011,900,703.75,705.75,703.00,705.75
04/20/2011,1000,705.50,705.50,703.75,704.75
04/20/2011,1100,704.75,709.50,704.75,709.50
04/20/2011,1200,709.25,710.75,709.00,710.75
04/20/2011,1300,710.50,710.75,709.50,710.25
04/20/2011,1400,710.25,710.75,708.75,708.75
04/20/2011,1500,709.25,711.00,708.75,710.00
04/20/2011,1700,712.00,727.00,711.00,724.75
04/20/2011,1800,724.75,725.50,719.75,722.75
04/20/2011,1900,722.75,724.75,715.00,715.50
04/20/2011,2000,715.75,718.50,706.50,710.25
04/20/2011,2020,710.50,712.50,707.75,711.25
04/21/2011,300,714.50,716.00,712.75,712.75
04/21/2011,400,712.75,713.25,710.75,711.50
04/21/2011,500,711.25,711.75,705.50,711.00
04/21/2011,600,711.75,712.00,709.00,710.50
04/21/2011,700,711.25,711.75,710.75,711.25
04/21/2011,800,711.50,711.75,710.75,711.75
04/21/2011,900,711.25,711.75,709.50,710.75
04/21/2011,1000,711.00,716.25,709.75,715.75
04/21/2011,1100,716.25,716.25,714.25,714.25
04/21/2011,1200,713.75,715.25,713.25,715.25
04/21/2011,1300,715.75,717.00,714.75,716.00
04/21/2011,1400,716.00,717.50,715.75,717.50
04/21/2011,1500,717.25,717.50,716.00,716.75
04/21/2011,1700,715.25,719.50,707.75,718.50
04/21/2011,1800,718.50,725.75,714.75,724.00
04/21/2011,1900,724.25,734.00,721.00,732.25
04/21/2011,2000,732.25,735.00,725.50,734.00
04/21/2011,2020,733.75,735.75,731.75,734.00
04/25/2011,300,740.25,741.75,739.75,740.50
04/25/2011,400,740.25,740.25,736.75,738.75
04/25/2011,500,738.25,739.50,737.00,737.00
04/25/2011,600,738.50,738.75,736.75,737.25
04/25/2011,700,738.25,738.75,738.25,738.75
04/25/2011,800,738.00,738.75,737.50,737.75
04/25/2011,900,737.75,738.25,734.00,734.00
04/25/2011,1000,733.75,735.25,733.25,734.50
04/25/2011,1100,735.00,735.25,735.00,735.25
04/25/2011,1200,734.25,736.75,734.25,736.75
04/25/2011,1300,736.75,738.00,735.75,738.00
04/25/2011,1400,738.25,739.25,735.75,736.25
04/25/2011,1500,736.00,739.25,735.00,738.75
04/25/2011,1700,732.25,738.25,726.00,737.75
04/25/2011,1800,738.50,739.00,729.50,732.50
04/25/2011,1900,732.75,736.75,728.75,734.75
04/25/2011,2000,734.75,739.25,733.75,738.75
04/25/2011,2020,739.25,745.00,738.75,743.50
04/26/2011,300,742.25,743.00,730.50,732.25
04/26/2011,400,731.75,732.75,728.50,730.25
04/26/2011,500,731.00,731.00,729.50,730.25
04/26/2011,600,730.00,730.00,726.00,728.25
04/26/2011,700,727.75,729.00,727.00,729.00
04/26/2011,800,728.25,728.50,727.25,727.25
04/26/2011,900,727.25,729.00,726.75,726.75
04/26/2011,1000,726.75,728.75,725.50,728.75
04/26/2011,1100,728.75,729.25,728.00,729.00
04/26/2011,1200,730.25,735.00,730.25,733.75
04/26/2011,1300,734.50,736.50,732.50,734.75
04/26/2011,1400,734.25,734.50,732.50,733.25
04/26/2011,1500,733.00,734.25,733.00,733.75
04/26/2011,1700,733.75,740.75,730.25,739.00
04/26/2011,1800,738.50,739.75,734.50,735.50
04/26/2011,1900,735.50,736.75,731.00,732.75
04/26/2011,2000,733.25,737.00,729.00,730.25
04/26/2011,2020,730.25,737.25,730.25,737.00
04/27/2011,300,737.25,742.25,737.00,741.75
04/27/2011,400,741.50,741.50,733.25,734.50
04/27/2011,500,734.75,734.75,729.75,729.75
04/27/2011,600,729.75,731.00,729.75,729.75
04/27/2011,700,731.75,735.75,731.75,735.75
04/27/2011,800,735.75,735.75,733.25,734.75
04/27/2011,900,734.75,735.00,729.75,729.75
04/27/2011,1000,730.00,730.50,727.75,728.25
04/27/2011,1100,727.00,728.75,726.75,728.00
04/27/2011,1200,728.25,729.00,726.75,729.00
04/27/2011,1300,727.50,727.50,725.75,726.75
04/27/2011,1400,727.00,727.00,719.75,720.75
04/27/2011,1500,720.75,722.50,719.00,721.50
04/27/2011,1700,719.00,725.25,715.25,725.25
04/27/2011,1800,725.25,735.25,724.00,730.00
04/27/2011,1900,730.00,735.75,725.75,735.75
04/27/2011,2000,735.75,744.00,732.25,741.75
04/27/2011,2020,741.75,741.75,728.75,728.75
04/28/2011,300,735.50,738.75,732.25,732.25
04/28/2011,400,732.25,738.75,732.25,733.75
04/28/2011,500,733.50,737.50,733.50,737.00
04/28/2011,600,736.75,737.75,736.00,737.75
04/28/2011,700,737.50,744.00,737.50,744.00
04/28/2011,800,744.25,745.50,739.75,740.00
04/28/2011,900,740.25,742.25,739.75,741.25
04/28/2011,1000,742.00,742.75,740.00,741.50
04/28/2011,1100,742.00,746.75,742.00,745.75
04/28/2011,1200,746.25,747.25,741.75,742.25
04/28/2011,1300,741.75,744.00,740.00,740.25
04/28/2011,1400,740.50,740.75,739.25,739.50
04/28/2011,1500,738.75,740.00,738.25,739.50
04/28/2011,1700,741.25,742.25,727.75,730.25
04/28/2011,1800,729.75,736.75,712.00,714.50
04/28/2011,1900,714.50,717.00,696.50,698.75
04/28/2011,2000,698.75,699.50,688.00,696.25
04/28/2011,2020,699.00,705.50,697.75,702.25
04/29/2011,300,699.50,708.50,699.25,707.50
04/29/2011,400,707.75,710.00,707.50,709.50
04/29/2011,500,709.50,710.00,707.00,707.25
04/29/2011,600,707.25,710.50,707.25,710.00
04/29/2011,700,710.50,712.50,709.50,711.75
04/29/2011,800,712.00,712.25,706.75,706.75
04/29/2011,900,707.00,710.00,705.50,706.25
04/29/2011,1000,706.50,709.50,705.75,707.25
04/29/2011,1100,707.00,710.50,707.00,710.00
04/29/2011,1200,710.25,712.75,710.00,711.50
04/29/2011,1300,711.25,712.25,708.50,709.25
04/29/2011,1400,709.75,710.50,709.25,710.25
04/29/2011,1500,710.25,711.00,708.50,708.50
04/29/2011,1700,710.00,715.00,706.50,713.50
04/29/2011,1800,713.25,717.00,711.50,715.25
04/29/2011,1900,715.25,734.00,708.75,732.00
04/29/2011,2000,732.00,739.50,728.50,736.75
04/29/2011,2020,736.50,745.50,731.25,745.25
05/02/2011,300,739.00,739.25,735.50,735.50
05/02/2011,400,735.50,739.50,735.25,739.00
05/02/2011,500,739.00,739.75,733.00,734.75
05/02/2011,600,735.25,737.50,731.75,737.50
05/02/2011,700,737.50,739.50,735.25,735.50
05/02/2011,800,735.25,736.25,733.50,735.00
05/02/2011,900,735.00,738.50,731.75,737.00
05/02/2011,1000,737.25,737.25,735.50,736.50
05/02/2011,1100,737.00,739.50,736.00,739.25
05/02/2011,1200,739.25,739.75,736.00,737.50
05/02/2011,1300,737.75,740.50,737.25,739.50
05/02/2011,1400,739.00,740.50,735.50,740.00
05/02/2011,1500,739.50,740.00,739.00,739.00
05/02/2011,1700,744.50,753.00,739.50,742.25
05/02/2011,1800,742.50,745.00,735.00,738.00
05/02/2011,1900,738.00,742.25,734.75,741.00
05/02/2011,2000,740.75,743.50,736.75,739.75
05/02/2011,2020,740.00,745.25,739.50,744.00
05/03/2011,300,742.50,743.75,738.50,738.75
05/03/2011,400,738.50,738.75,733.00,736.50
05/03/2011,500,736.50,736.50,733.25,735.25
05/03/2011,600,734.00,735.25,733.50,734.75
05/03/2011,700,735.25,735.75,734.75,735.50
05/03/2011,800,735.50,735.50,732.00,732.00
05/03/2011,900,732.00,734.50,730.50,733.75
05/03/2011,1000,734.00,734.50,733.00,734.25
05/03/2011,1100,733.75,738.25,733.00,738.25
05/03/2011,1200,738.00,739.50,735.00,735.00
05/03/2011,1300,735.00,735.75,732.25,735.00
05/03/2011,1400,735.00,735.25,731.00,731.50
05/03/2011,1500,731.75,734.00,731.75,732.75
05/03/2011,1700,734.50,735.25,719.50,725.25
05/03/2011,1800,725.50,730.50,722.00,725.75
05/03/2011,1900,725.75,729.25,724.75,727.25
05/03/2011,2000,727.25,727.50,705.75,709.00
05/03/2011,2020,709.25,715.75,708.00,713.00
05/04/2011,300,713.75,717.25,713.50,715.75
05/04/2011,400,715.75,718.00,713.50,713.50
05/04/2011,500,714.00,714.25,708.75,710.50
05/04/2011,600,710.50,711.50,709.25,711.00
05/04/2011,700,711.00,711.50,709.50,709.75
05/04/2011,800,710.50,710.75,708.00,708.50
05/04/2011,900,709.00,709.50,706.25,707.75
05/04/2011,1000,708.00,710.50,707.75,709.00
05/04/2011,1100,709.50,710.50,708.00,708.50
05/04/2011,1200,709.50,709.75,706.75,709.00
05/04/2011,1300,708.50,709.25,707.75,708.75
05/04/2011,1400,709.25,710.75,708.25,709.00
05/04/2011,1500,709.50,711.25,708.75,710.50
05/04/2011,1700,706.50,709.00,697.75,702.00
05/04/2011,1800,701.75,706.50,700.00,704.25
05/04/2011,1900,704.00,707.50,701.50,703.00
05/04/2011,2000,703.25,704.00,698.25,700.25
05/04/2011,2020,700.00,704.50,699.75,702.75
05/05/2011,300,699.75,702.00,699.25,702.00
05/05/2011,400,702.50,708.00,700.75,707.50
05/05/2011,500,707.75,708.25,705.50,707.00
05/05/2011,600,707.00,708.75,706.25,707.50
05/05/2011,700,708.00,708.50,705.75,706.50
05/05/2011,800,706.00,709.00,705.75,709.00
05/05/2011,900,709.00,712.00,708.75,710.00
05/05/2011,1000,710.00,710.00,708.00,708.75
05/05/2011,1100,708.00,708.75,706.75,707.00
05/05/2011,1200,707.50,707.75,699.50,701.50
05/05/2011,1300,700.50,703.00,690.50,691.50
05/05/2011,1400,691.50,695.50,690.00,695.50
05/05/2011,1500,695.25,695.75,690.75,691.50
05/05/2011,1700,683.00,683.25,665.50,668.25
05/05/2011,1800,668.25,674.25,660.50,669.25
05/05/2011,1900,669.50,677.25,668.00,671.50
05/05/2011,2000,671.75,676.50,667.50,669.25
05/05/2011,2020,669.25,676.25,669.25,675.50
05/06/2011,300,673.75,679.00,671.50,676.50
05/06/2011,400,676.75,681.50,676.50,679.75
05/06/2011,500,678.75,680.50,677.50,679.75
05/06/2011,600,679.75,681.25,678.75,679.25
05/06/2011,700,679.75,680.25,676.75,676.75
05/06/2011,800,677.75,678.50,676.25,678.50
05/06/2011,900,677.00,678.25,671.75,673.00
05/06/2011,1000,673.25,673.25,658.75,659.50
05/06/2011,1100,660.50,664.25,657.00,663.25
05/06/2011,1200,663.75,668.50,662.25,668.25
05/06/2011,1300,668.25,669.00,664.75,666.50
05/06/2011,1400,667.25,671.25,664.25,670.50
05/06/2011,1500,670.50,670.50,668.00,669.25
05/06/2011,1700,675.50,691.50,675.50,684.25
05/06/2011,1800,684.00,688.00,672.75,677.75
05/06/2011,1900,677.50,679.00,658.00,664.50
05/06/2011,2000,664.75,676.25,664.00,671.00
05/06/2011,2020,671.25,680.50,669.25,680.25
05/09/2011,300,680.75,682.25,678.75,681.00
05/09/2011,400,681.25,685.75,681.00,684.75
05/09/2011,500,685.50,686.00,684.00,685.25
05/09/2011,600,685.75,686.00,684.75,685.25
05/09/2011,700,685.25,686.00,684.75,685.25
05/09/2011,800,685.25,685.75,681.75,682.25
05/09/2011,900,681.75,682.50,680.00,682.00
05/09/2011,1000,681.75,685.75,680.00,685.00
05/09/2011,1100,685.00,685.25,682.75,683.25
05/09/2011,1200,683.25,684.00,681.50,683.25
05/09/2011,1300,682.50,685.00,682.25,685.00
05/09/2011,1400,685.25,686.00,684.00,685.25
05/09/2011,1500,685.00,685.25,684.50,685.00
05/09/2011,1700,684.50,692.50,680.50,689.75
05/09/2011,1800,689.75,691.25,680.50,686.75
05/09/2011,1900,686.50,687.25,682.50,686.25
05/09/2011,2000,686.25,689.50,684.25,687.25
05/09/2011,2020,687.25,689.50,683.25,685.75
05/10/2011,300,683.75,686.50,683.75,685.00
05/10/2011,400,685.00,687.25,683.50,686.00
05/10/2011,500,686.50,690.50,685.75,689.75
05/10/2011,600,690.25,692.25,689.75,690.50
05/10/2011,700,690.50,690.50,688.50,689.75
05/10/2011,800,689.75,690.50,688.50,689.50
05/10/2011,900,688.75,691.50,688.00,690.50
05/10/2011,1000,690.75,694.00,689.00,693.50
05/10/2011,1100,693.25,695.50,692.75,695.50
05/10/2011,1200,695.50,696.50,693.50,694.25
05/10/2011,1300,694.00,694.50,692.75,693.00
05/10/2011,1400,693.50,695.00,692.75,694.75
05/10/2011,1500,695.00,695.50,694.25,695.00
05/10/2011,1700,694.00,699.00,691.00,697.75
05/10/2011,1800,698.25,703.50,696.00,699.75
05/10/2011,1900,700.00,702.00,697.50,699.25
05/10/2011,2000,699.50,701.25,696.00,696.75
05/10/2011,2020,697.00,698.75,688.50,689.75
05/11/2011,300,692.75,693.50,691.50,691.75
05/11/2011,400,691.75,694.00,690.75,691.00
05/11/2011,500,691.25,692.00,688.75,691.25
05/11/2011,600,691.50,692.50,689.50,691.00
05/11/2011,700,690.75,691.25,690.25,690.75
05/11/2011,800,691.00,691.00,687.00,687.25
05/11/2011,900,687.25,690.00,686.50,688.75
05/11/2011,1000,688.75,689.25,685.00,688.25
05/11/2011,1100,688.25,690.75,687.50,689.50
05/11/2011,1200,689.75,689.75,686.75,687.00
05/11/2011,1300,686.75,688.75,685.25,687.00
05/11/2011,1400,686.50,687.50,686.00,687.00
05/11/2011,1500,687.00,687.50,684.50,685.00
05/11/2011,1700,673.00,680.25,664.25,671.00
05/11/2011,1800,671.00,679.25,669.25,677.75
05/11/2011,1900,677.50,677.75,669.50,673.75
05/11/2011,2000,674.00,677.75,672.00,676.00
05/11/2011,2020,676.25,684.00,675.25,683.00
05/12/2011,300,682.50,685.50,682.50,685.00
05/12/2011,400,685.25,687.50,684.50,684.50
05/12/2011,500,684.50,686.00,683.75,685.25
05/12/2011,600,684.25,687.25,683.75,686.50
05/12/2011,700,686.75,687.25,685.50,686.50
05/12/2011,800,687.00,687.00,686.00,686.00
05/12/2011,900,685.75,686.50,679.75,681.50
05/12/2011,1000,682.00,682.25,679.50,681.75
05/12/2011,1100,681.75,682.00,673.50,674.25
05/12/2011,1200,674.50,675.00,672.00,674.75
05/12/2011,1300,675.25,677.00,669.50,670.50
05/12/2011,1400,670.00,673.50,665.50,667.75
05/12/2011,1500,667.75,667.75,664.00,665.25
05/12/2011,1700,672.75,677.00,667.75,673.75
05/12/2011,1800,674.00,684.50,670.00,680.50
05/12/2011,1900,680.50,682.75,674.75,681.25
05/12/2011,2000,680.75,710.25,680.75,701.00
05/12/2011,2020,701.25,703.00,692.50,694.00
05/13/2011,300,694.75,698.25,694.25,695.75
05/13/2011,400,695.50,697.50,691.75,694.25
05/13/2011,500,694.50,696.50,694.50,695.00
05/13/2011,600,695.25,695.50,692.50,695.25
05/13/2011,700,693.25,695.25,693.25,695.25
05/13/2011,800,694.50,695.75,692.25,695.25
05/13/2011,900,695.75,701.25,695.50,698.75
05/13/2011,1000,698.75,703.50,698.75,701.75
05/13/2011,1100,701.50,702.25,700.50,701.25
05/13/2011,1200,701.50,702.50,700.25,700.50
05/13/2011,1300,700.50,702.50,700.50,702.50
05/13/2011,1400,702.25,703.00,701.50,702.00
05/13/2011,1500,702.00,702.75,701.50,702.00
05/13/2011,1700,701.50,702.00,684.00,685.25
05/13/2011,1800,685.25,687.75,678.50,679.50
05/13/2011,1900,679.25,682.00,672.25,678.50
05/13/2011,2000,678.50,681.75,673.75,676.00
05/13/2011,2020,676.50,682.00,674.50,681.00
05/16/2011,300,685.75,686.50,685.00,686.50
05/16/2011,400,686.50,690.25,685.50,689.00
05/16/2011,500,688.50,690.00,685.25,689.00
05/16/2011,600,689.25,689.50,686.25,688.25
05/16/2011,700,688.50,688.75,687.25,687.50
05/16/2011,800,687.25,689.50,686.75,688.50
05/16/2011,900,688.50,689.50,685.00,685.50
05/16/2011,1000,685.50,686.75,682.75,685.50
05/16/2011,1100,685.00,685.50,683.00,683.50
05/16/2011,1200,683.75,684.50,682.00,683.25
05/16/2011,1300,683.25,683.25,681.50,681.50
05/16/2011,1400,681.75,684.25,679.25,684.00
05/16/2011,1500,683.75,684.75,683.50,684.00
05/16/2011,1700,684.25,692.25,682.50,690.25
05/16/2011,1800,690.50,694.50,683.25,687.75
05/16/2011,1900,688.00,688.25,683.75,684.50
05/16/2011,2000,684.50,686.50,679.50,683.75
05/16/2011,2020,684.00,684.75,673.00,676.00
05/17/2011,300,673.50,677.50,673.50,677.25
05/17/2011,400,677.00,681.25,676.50,677.00
05/17/2011,500,677.00,679.00,675.00,678.75
05/17/2011,600,678.75,681.25,678.00,680.00
05/17/2011,700,680.00,680.50,679.00,679.75
05/17/2011,800,680.00,681.00,678.50,679.50
05/17/2011,900,679.00,683.25,678.75,682.50
05/17/2011,1000,682.75,683.00,680.75,681.50
05/17/2011,1100,681.00,682.50,680.00,681.50
05/17/2011,1200,680.75,682.00,679.50,679.50
05/17/2011,1300,679.50,681.75,679.00,681.25
05/17/2011,1400,681.75,682.50,680.50,680.50
05/17/2011,1500,680.50,682.00,680.50,681.25
05/17/2011,1700,680.00,686.25,673.50,678.00
05/17/2011,1800,678.00,678.50,662.75,672.50
05/17/2011,1900,672.75,692.75,672.00,686.00
05/17/2011,2000,686.00,692.75,684.75,689.50
05/17/2011,2020,689.75,693.25,689.00,691.00
05/18/2011,300,694.00,694.25,692.75,694.00
05/18/2011,400,694.50,697.25,693.75,697.00
05/18/2011,500,696.50,697.50,696.00,696.50
05/18/2011,600,696.75,697.75,696.50,697.25
05/18/2011,700,697.25,698.75,697.25,698.50
05/18/2011,800,698.50,701.50,698.50,700.25
05/18/2011,900,700.25,700.75,693.50,694.75
05/18/2011,1000,694.50,696.50,694.00,695.00
05/18/2011,1100,694.75,696.25,693.50,693.75
05/18/2011,1200,694.00,695.50,693.50,694.75
05/18/2011,1300,695.00,697.00,694.50,696.00
05/18/2011,1400,695.75,698.75,695.00,698.50
05/18/2011,1500,698.25,698.25,695.00,697.00
05/18/2011,1700,699.50,730.50,699.50,724.50
05/18/2011,1800,724.75,727.25,721.50,724.75
05/18/2011,1900,724.75,727.50,723.25,727.00
05/18/2011,2000,727.00,738.00,723.50,733.25
05/18/2011,2020,733.25,733.75,726.00,727.75
05/19/2011,300,726.25,728.25,723.50,728.00
05/19/2011,400,727.50,729.00,722.75,724.25
05/19/2011,500,725.00,726.75,724.75,726.75
05/19/2011,600,726.25,726.25,724.25,724.50
05/19/2011,700,725.00,725.50,723.50,723.50
05/19/2011,800,724.00,724.25,721.25,721.25
05/19/2011,900,721.25,724.00,721.00,722.25
05/19/2011,1000,722.25,722.50,721.00,722.25
05/19/2011,1100,722.25,732.00,722.00,731.00
05/19/2011,1200,731.00,738.00,730.50,737.00
05/19/2011,1300,737.00,737.25,731.00,734.75
05/19/2011,1400,734.50,735.50,733.50,735.50
05/19/2011,1500,735.75,739.50,735.50,739.00
05/19/2011,1700,737.50,738.00,719.75,722.50
05/19/2011,1800,722.25,728.25,721.00,723.75
05/19/2011,1900,723.50,730.50,722.50,730.00
05/19/2011,2000,730.00,733.25,723.25,725.00
05/19/2011,2020,724.75,732.25,724.75,732.00
05/20/2011,300,728.75,733.00,728.75,730.75
05/20/2011,400,731.00,731.75,729.00,731.00
05/20/2011,500,730.75,734.50,730.75,732.25
05/20/2011,600,732.75,735.50,732.00,735.50
05/20/2011,700,734.75,734.75,734.00,734.00
05/20/2011,800,734.25,735.00,733.25,733.25
05/20/2011,900,733.25,737.50,733.25,736.75
05/20/2011,1000,736.75,737.75,735.50,736.25
05/20/2011,1100,736.25,736.75,733.00,733.25
05/20/2011,1200,733.00,738.00,733.00,736.50
05/20/2011,1300,736.50,738.00,732.50,732.50
05/20/2011,1400,732.50,733.00,721.00,726.25
05/20/2011,1500,725.50,726.50,724.00,725.50
05/20/2011,1700,717.00,736.50,715.50,734.25
05/20/2011,1800,734.25,746.50,732.50,737.00
05/20/2011,1900,737.25,744.00,737.25,740.25
05/20/2011,2000,740.25,741.75,732.50,733.50
05/20/2011,2020,733.75,735.50,728.50,729.25
05/23/2011,300,740.25,742.50,739.25,742.25
05/23/2011,400,742.00,743.50,740.50,741.75
05/23/2011,500,742.00,742.25,739.50,739.50
05/23/2011,600,739.00,739.75,738.00,738.75
05/23/2011,700,738.50,738.75,735.50,736.25
05/23/2011,800,736.00,736.00,733.50,734.00
05/23/2011,900,733.50,733.50,723.50,726.25
05/23/2011,1000,726.00,727.00,724.00,726.50
05/23/2011,1100,727.00,729.50,725.50,727.25
05/23/2011,1200,727.00,727.75,724.50,725.25
05/23/2011,1300,725.50,725.50,724.50,725.50
05/23/2011,1400,725.50,727.75,724.00,727.75
05/23/2011,1500,728.25,729.00,723.50,724.25
05/23/2011,1700,722.00,728.00,718.00,719.00
05/23/2011,1800,719.00,729.00,716.50,727.75
05/23/2011,1900,727.50,734.50,723.50,729.75
05/23/2011,2000,729.75,730.50,721.50,723.50
05/23/2011,2020,723.50,725.50,720.50,721.75
05/24/2011,300,723.75,729.00,723.75,728.50
05/24/2011,400,729.00,731.25,728.25,728.25
05/24/2011,500,728.25,729.75,728.25,728.50
05/24/2011,600,729.25,731.00,729.00,731.00
05/24/2011,700,731.00,731.00,730.00,730.50
05/24/2011,800,730.25,731.25,728.00,731.00
05/24/2011,900,731.25,734.50,729.75,734.50
05/24/2011,1000,734.50,737.50,733.50,734.50
05/24/2011,1100,734.50,736.50,732.75,733.00
05/24/2011,1200,732.50,737.00,731.00,736.75
05/24/2011,1300,736.25,736.50,733.50,735.25
05/24/2011,1400,735.25,735.25,730.25,730.50
05/24/2011,1500,730.50,732.50,730.00,730.75
05/24/2011,1700,733.25,739.50,729.50,731.75
05/24/2011,1800,731.50,735.25,728.50,730.25
05/24/2011,1900,729.75,730.00,718.50,727.50
05/24/2011,2000,727.50,727.50,716.25,721.25
05/24/2011,2020,721.50,724.25,721.00,722.50
05/25/2011,300,727.50,728.00,724.75,727.25
05/25/2011,400,726.75,729.50,723.00,729.25
05/25/2011,500,729.25,730.50,727.50,729.50
05/25/2011,600,728.75,729.50,726.50,728.00
05/25/2011,700,727.50,728.00,726.25,728.00
05/25/2011,800,727.50,727.50,724.25,724.50
05/25/2011,900,725.00,726.25,723.50,724.25
05/25/2011,1000,724.00,725.75,723.50,725.50
05/25/2011,1100,725.50,725.75,723.75,725.50
05/25/2011,1200,725.50,730.50,725.25,730.50
05/25/2011,1300,730.25,732.50,729.50,731.25
05/25/2011,1400,731.50,734.25,730.75,731.25
05/25/2011,1500,731.00,731.25,728.75,728.75
05/25/2011,1700,728.25,737.25,724.00,735.25
05/25/2011,1800,735.50,737.50,731.50,731.75
05/25/2011,1900,732.00,733.50,728.50,731.00
05/25/2011,2000,730.75,731.75,726.75,727.25
05/25/2011,2020,727.00,728.50,725.75,728.25
05/26/2011,300,730.75,734.75,730.50,734.25
05/26/2011,400,734.00,734.50,731.75,733.50
05/26/2011,500,734.00,734.50,732.00,734.00
05/26/2011,600,734.00,734.00,732.25,733.75
05/26/2011,700,733.50,734.00,733.00,733.50
05/26/2011,800,733.25,735.00,732.75,734.50
05/26/2011,900,734.50,735.50,733.50,734.75
05/26/2011,1000,734.75,738.50,734.75,737.75
05/26/2011,1100,737.75,738.50,735.25,735.25
05/26/2011,1200,734.75,737.50,734.00,737.00
05/26/2011,1300,737.50,737.75,736.00,736.00
05/26/2011,1400,736.25,736.75,734.25,735.75
05/26/2011,1500,736.25,737.25,735.50,736.50
05/26/2011,1700,737.00,747.25,735.25,741.75
05/26/2011,1800,742.00,748.75,741.50,742.50
05/26/2011,1900,742.75,746.25,741.50,745.50
05/26/2011,2000,745.25,746.50,737.00,738.00
05/26/2011,2020,737.75,739.75,733.00,739.25
05/27/2011,300,741.00,744.75,741.00,743.50
05/27/2011,400,742.75,743.75,740.00,741.00
05/27/2011,500,741.00,742.50,740.25,741.50
05/27/2011,600,741.50,742.50,740.25,741.00
05/27/2011,700,741.50,742.75,740.75,742.00
05/27/2011,800,742.00,742.50,740.25,741.00
05/27/2011,900,741.50,741.50,738.50,739.25
05/27/2011,1000,739.25,740.25,738.75,739.75
05/27/2011,1100,739.25,742.50,739.00,739.25
05/27/2011,1200,739.25,740.75,735.50,736.75
05/27/2011,1300,736.75,739.00,735.50,738.50
05/27/2011,1400,738.00,739.50,737.50,738.75
05/27/2011,1500,738.75,741.25,737.75,738.00
05/27/2011,1700,738.00,738.50,730.50,738.00
05/27/2011,1800,738.25,738.50,731.75,735.50
05/27/2011,1900,735.50,736.50,727.50,729.00
05/27/2011,2000,729.00,732.00,727.50,729.75
05/27/2011,2020,729.50,731.00,726.75,731.00
05/31/2011,300,729.25,735.00,728.75,734.00
05/31/2011,400,734.00,737.25,726.75,730.50
05/31/2011,500,730.75,732.00,728.25,731.50
05/31/2011,600,731.50,734.75,730.75,733.25
05/31/2011,700,733.25,734.75,732.00,734.75
05/31/2011,800,734.00,735.75,731.00,733.00
05/31/2011,900,733.00,737.00,732.50,736.75
05/31/2011,1000,736.75,737.75,732.50,736.75
05/31/2011,1100,736.00,736.00,725.75,727.50
05/31/2011,1200,727.50,727.75,724.00,726.00
05/31/2011,1300,725.75,738.25,725.50,735.75
05/31/2011,1400,735.75,735.75,731.50,731.50
05/31/2011,1500,731.50,732.00,730.25,731.25
05/31/2011,1700,729.25,740.00,729.00,737.50
05/31/2011,1800,737.75,741.75,732.50,733.75
05/31/2011,1900,733.50,734.75,724.75,728.25
05/31/2011,2000,728.25,731.75,724.50,726.25
05/31/2011,2020,726.25,729.50,724.50,727.75
06/01/2011,300,734.50,735.50,733.00,735.50
06/01/2011,400,735.00,735.00,731.75,733.50
06/01/2011,500,733.25,733.50,731.75,733.00
06/01/2011,600,732.50,733.50,731.00,733.00
06/01/2011,700,732.25,732.50,731.50,732.50
06/01/2011,800,731.75,733.50,731.75,733.25
06/01/2011,900,733.25,733.75,731.50,732.00
06/01/2011,1000,732.50,733.25,730.75,730.75
06/01/2011,1100,730.75,731.75,730.50,730.75
06/01/2011,1200,730.50,730.75,728.50,728.75
06/01/2011,1300,728.75,728.75,722.50,722.50
06/01/2011,1400,722.75,726.50,720.50,725.25
06/01/2011,1500,725.50,726.00,722.75,726.00
06/01/2011,1700,723.50,733.75,720.50,732.75
06/01/2011,1800,732.25,740.50,731.00,737.25
06/01/2011,1900,737.00,739.25,725.50,729.25
06/01/2011,2000,729.00,734.25,728.75,733.25
06/01/2011,2020,733.50,740.50,731.50,740.50
06/02/2011,300,735.50,740.50,735.50,737.25
06/02/2011,400,737.00,741.50,735.75,740.50
06/02/2011,500,740.25,740.25,738.50,738.75
06/02/2011,600,739.25,740.50,738.50,738.75
06/02/2011,700,738.75,740.25,738.50,740.25
06/02/2011,800,739.25,739.75,738.00,738.75
06/02/2011,900,739.50,740.50,738.75,740.25
06/02/2011,1000,740.50,742.50,739.25,740.75
06/02/2011,1100,741.25,742.00,740.00,741.00
06/02/2011,1200,740.75,743.00,740.75,742.25
06/02/2011,1300,742.50,743.50,741.50,742.25
06/02/2011,1400,742.25,743.50,742.25,743.00
06/02/2011,1500,742.75,742.75,741.25,742.00
06/02/2011,1700,740.50,762.00,740.50,758.25
06/02/2011,1800,758.00,759.50,752.75,756.00
06/02/2011,1900,756.00,759.00,753.00,755.00
06/02/2011,2000,755.25,756.75,752.75,756.75
06/02/2011,2020,757.00,760.75,755.50,756.25
06/03/2011,300,756.50,759.75,756.25,757.00
06/03/2011,400,757.50,761.50,755.75,759.50
06/03/2011,500,759.25,759.25,755.00,756.25
06/03/2011,600,756.50,759.50,756.00,758.75
06/03/2011,700,758.25,759.50,758.00,759.50
06/03/2011,800,759.25,760.50,759.00,760.25
06/03/2011,900,760.25,764.00,759.25,764.00
06/03/2011,1000,764.00,765.25,761.75,765.25
06/03/2011,1100,765.25,768.00,765.25,767.75
06/03/2011,1200,768.00,768.00,765.50,767.50
06/03/2011,1300,767.00,767.25,762.00,762.25
06/03/2011,1400,762.00,764.00,761.50,761.75
06/03/2011,1500,761.75,763.00,761.75,763.00
06/03/2011,1700,764.75,767.50,758.00,761.50
06/03/2011,1800,761.75,766.25,758.50,764.00
06/03/2011,1900,764.25,768.75,761.50,767.50
06/03/2011,2000,767.50,770.00,762.50,767.75
06/03/2011,2020,767.50,768.50,761.75,762.50
06/06/2011,300,764.50,764.50,761.50,764.00
06/06/2011,400,764.50,768.75,764.25,765.50
06/06/2011,500,765.75,767.25,765.50,765.50
06/06/2011,600,765.75,766.25,765.00,766.25
06/06/2011,700,765.50,766.75,765.50,766.75
06/06/2011,800,767.00,767.00,765.75,766.00
06/06/2011,900,766.25,767.50,766.00,766.75
06/06/2011,1000,767.00,767.50,765.75,766.25
06/06/2011,1100,766.50,766.75,764.25,764.50
06/06/2011,1200,764.50,764.50,756.50,759.50
06/06/2011,1300,759.75,764.00,758.00,758.75
06/06/2011,1400,758.50,759.50,756.50,757.25
06/06/2011,1500,757.25,759.50,756.50,756.50
06/06/2011,1700,757.75,759.75,750.75,753.75
06/06/2011,1800,753.75,758.50,751.50,753.50
06/06/2011,1900,753.25,753.75,739.00,742.25
06/06/2011,2000,742.00,742.50,733.00,733.75
06/06/2011,2020,734.00,736.00,732.75,735.50
06/07/2011,300,735.00,738.00,735.00,737.50
06/07/2011,400,737.50,740.50,737.25,738.75
06/07/2011,500,739.00,739.75,737.50,738.75
06/07/2011,600,739.00,739.75,738.00,739.25
06/07/2011,700,738.50,738.50,737.75,738.00
06/07/2011,800,737.50,737.75,736.50,737.75
06/07/2011,900,737.75,740.00,737.50,740.00
06/07/2011,1000,740.50,741.25,740.25,740.75
06/07/2011,1100,740.50,740.75,735.75,736.75
06/07/2011,1200,736.50,738.25,736.50,737.00
06/07/2011,1300,737.00,738.25,736.25,736.50
06/07/2011,1400,736.50,738.00,735.75,736.50
06/07/2011,1500,736.25,737.50,735.50,736.75
06/07/2011,1700,738.50,743.25,732.75,735.50
06/07/2011,1800,736.00,745.00,735.00,744.50
06/07/2011,1900,744.50,745.25,738.75,739.00
06/07/2011,2000,739.25,741.50,737.00,740.00
06/07/2011,2020,740.00,744.50,739.50,743.00
06/08/2011,300,748.50,749.75,748.25,748.75
06/08/2011,400,749.00,749.25,741.50,742.00
06/08/2011,500,742.00,742.00,737.75,740.25
06/08/2011,600,739.25,741.50,738.50,740.75
06/08/2011,700,741.00,741.25,740.50,741.00
06/08/2011,800,740.25,742.50,739.50,742.50
06/08/2011,900,742.50,744.50,740.00,740.50
06/08/2011,1000,740.50,742.75,740.25,742.50
06/08/2011,1100,742.50,742.75,739.75,741.25
06/08/2011,1200,741.00,742.00,738.75,741.25
06/08/2011,1300,741.00,741.50,736.75,738.00
06/08/2011,1400,737.50,740.25,735.50,740.00
06/08/2011,1500,739.75,740.50,737.50,739.00
06/08/2011,1700,744.00,745.25,736.25,742.25
06/08/2011,1800,742.25,767.00,742.00,762.50
06/08/2011,1900,762.50,767.50,754.50,755.25
06/08/2011,2000,755.25,758.75,750.75,751.25
06/08/2011,2020,751.50,755.00,748.75,749.50
06/09/2011,300,754.25,756.25,753.50,755.50
06/09/2011,400,755.75,755.75,749.50,752.50
06/09/2011,500,752.50,753.50,751.00,752.50
06/09/2011,600,752.50,752.50,749.75,750.50
06/09/2011,700,750.75,751.25,750.75,751.25
06/09/2011,800,751.25,751.50,749.75,750.75
06/09/2011,900,751.00,751.75,746.00,746.75
06/09/2011,1000,747.75,750.25,746.75,750.25
06/09/2011,1100,749.75,752.25,749.50,751.50
06/09/2011,1200,751.25,751.50,744.75,745.50
06/09/2011,1300,746.25,748.50,745.50,746.25
06/09/2011,1400,746.50,748.75,746.25,748.25
06/09/2011,1500,747.75,749.25,747.75,748.50
06/09/2011,1700,759.50,763.75,744.00,747.00
06/09/2011,1800,747.25,755.00,744.00,744.50
06/09/2011,1900,744.25,746.00,736.75,743.00
06/09/2011,2000,742.75,747.50,740.00,744.00
06/09/2011,2020,744.00,747.00,741.75,742.75
06/10/2011,300,747.50,748.00,745.75,746.00
06/10/2011,400,745.75,746.00,742.25,744.50
06/10/2011,500,744.25,745.00,743.00,745.00
06/10/2011,600,744.00,744.75,743.50,744.25
06/10/2011,700,743.50,744.00,740.25,740.50
06/10/2011,800,740.75,741.50,734.50,735.25
06/10/2011,900,734.75,738.50,734.75,737.00
06/10/2011,1000,737.00,737.50,736.50,736.75
06/10/2011,1100,736.75,736.75,734.00,736.50
06/10/2011,1200,736.50,736.75,735.25,735.25
06/10/2011,1300,735.25,735.50,732.75,732.75
06/10/2011,1400,733.00,736.00,731.75,735.75
06/10/2011,1500,735.50,736.25,735.00,736.25
06/10/2011,1700,730.25,737.00,727.75,735.75
06/10/2011,1800,736.00,742.25,734.50,740.00
06/10/2011,1900,740.25,746.50,738.75,739.75
06/10/2011,2000,739.75,740.00,730.75,732.25
06/10/2011,2020,732.25,738.25,731.50,733.25
06/13/2011,300,736.00,736.00,732.50,735.25
06/13/2011,400,735.00,736.75,733.50,736.00
06/13/2011,500,736.50,737.25,735.25,735.75
06/13/2011,600,735.75,737.50,735.00,736.00
06/13/2011,700,735.25,735.75,734.75,734.75
06/13/2011,800,734.75,736.50,734.00,736.50
06/13/2011,900,736.00,736.25,734.75,736.00
06/13/2011,1000,736.00,737.75,735.75,737.50
06/13/2011,1100,737.50,740.75,737.50,740.25
06/13/2011,1200,740.50,740.50,735.75,736.25
06/13/2011,1300,736.25,737.50,733.50,734.25
06/13/2011,1400,734.25,736.50,734.00,734.50
06/13/2011,1500,734.50,735.50,734.50,734.50
06/13/2011,1700,733.00,735.00,729.00,733.00
06/13/2011,1800,732.75,741.00,731.00,737.00
06/13/2011,1900,737.00,738.25,733.00,735.50
06/13/2011,2000,735.50,738.75,731.00,731.75
06/13/2011,2020,731.75,734.25,730.50,731.50
06/14/2011,300,732.25,733.00,731.50,733.00
06/14/2011,400,732.50,735.75,732.25,735.00
06/14/2011,500,735.25,735.50,732.25,733.50
06/14/2011,600,733.25,734.25,732.00,732.50
06/14/2011,700,732.50,732.50,731.25,731.50
06/14/2011,800,731.50,733.50,731.00,733.50
06/14/2011,900,733.75,735.00,733.00,734.75
06/14/2011,1000,735.00,737.50,731.50,735.25
06/14/2011,1100,735.00,735.00,732.25,732.50
06/14/2011,1200,732.75,733.25,732.00,732.50
06/14/2011,1300,732.50,732.75,729.25,729.25
06/14/2011,1400,729.50,730.50,728.00,728.75
06/14/2011,1500,728.75,730.25,728.50,729.00
06/14/2011,1700,730.75,730.75,713.00,714.75
06/14/2011,1800,714.50,717.50,704.00,716.00
06/14/2011,1900,716.00,717.25,712.00,713.25
06/14/2011,2000,713.25,715.25,710.50,714.50
06/14/2011,2020,714.50,720.00,712.00,719.25
06/15/2011,300,719.50,720.00,718.75,719.50
06/15/2011,400,719.75,723.25,719.75,722.50
06/15/2011,500,722.50,723.00,721.75,722.75
06/15/2011,600,723.00,723.50,722.50,723.25
06/15/2011,700,723.00,723.25,722.00,722.25
06/15/2011,800,721.75,722.50,721.00,722.50
06/15/2011,900,722.75,723.75,722.50,723.75
06/15/2011,1000,723.75,726.00,721.50,724.75
06/15/2011,1100,724.25,724.25,722.25,722.50
06/15/2011,1200,722.25,722.25,719.25,720.50
06/15/2011,1300,721.00,721.50,720.00,720.25
06/15/2011,1400,720.25,721.25,719.50,720.00
06/15/2011,1500,719.75,720.00,718.25,719.75
06/15/2011,1700,719.50,724.50,718.25,720.00
06/15/2011,1800,720.25,720.25,709.00,713.25
06/15/2011,1900,713.25,717.50,707.00,707.25
06/15/2011,2000,707.25,714.50,705.00,714.50
06/15/2011,2020,714.50,722.00,713.75,721.00
06/16/2011,300,721.50,721.50,719.50,720.00
06/16/2011,400,719.75,720.25,718.75,719.25
06/16/2011,500,719.00,720.75,719.00,720.75
06/16/2011,600,720.25,720.25,716.75,717.50
06/16/2011,700,717.00,717.75,716.75,716.75
06/16/2011,800,717.00,717.50,715.25,715.50
06/16/2011,900,715.50,716.00,708.50,710.00
06/16/2011,1000,709.75,709.75,705.50,709.25
06/16/2011,1100,709.25,711.00,707.25,707.25
06/16/2011,1200,707.25,708.25,699.00,703.00
06/16/2011,1300,703.00,706.75,701.75,705.50
06/16/2011,1400,705.50,705.75,702.00,704.50
06/16/2011,1500,704.25,706.25,703.25,703.75
06/16/2011,1700,703.50,715.00,703.00,710.75
06/16/2011,1800,710.75,716.00,709.25,709.50
06/16/2011,1900,709.50,711.25,703.00,703.75
06/16/2011,2000,703.75,710.25,700.50,702.25
06/16/2011,2020,702.50,703.75,700.50,700.50
06/17/2011,300,701.50,701.75,699.25,700.75
06/17/2011,400,700.75,704.00,700.75,703.75
06/17/2011,500,703.50,704.50,702.50,702.75
06/17/2011,600,702.50,702.50,699.00,699.00
06/17/2011,700,699.00,699.75,696.00,697.00
06/17/2011,800,696.75,697.00,693.50,695.00
06/17/2011,900,695.00,699.00,694.75,696.25
06/17/2011,1000,696.25,701.00,695.50,697.75
06/17/2011,1100,697.50,698.25,696.50,697.50
06/17/2011,1200,697.50,702.25,697.00,701.50
06/17/2011,1300,701.75,706.50,701.00,706.00
06/17/2011,1400,706.00,707.75,704.00,707.25
06/17/2011,1500,707.00,707.75,704.50,705.50
06/17/2011,1700,705.50,706.00,694.50,695.50
06/17/2011,1800,695.25,698.00,688.75,691.00
06/17/2011,1900,690.50,692.25,682.75,686.25
06/17/2011,2000,686.00,686.25,681.00,683.50
06/17/2011,2020,683.50,686.00,681.25,681.75
06/20/2011,300,683.75,684.50,683.75,684.50
06/20/2011,400,684.75,689.75,684.25,689.75
06/20/2011,500,689.75,689.75,688.25,689.75
06/20/2011,600,689.75,690.25,688.50,688.50
06/20/2011,700,688.50,690.50,688.00,688.00
06/20/2011,800,688.00,688.75,686.50,687.50
06/20/2011,900,687.00,688.25,683.50,684.00
06/20/2011,1000,683.75,687.50,682.25,685.50
06/20/2011,1100,686.25,686.75,684.75,685.00
06/20/2011,1200,685.00,685.25,683.50,684.00
06/20/2011,1300,684.00,684.50,683.50,684.25
06/20/2011,1400,683.75,686.25,683.50,684.25
06/20/2011,1500,683.75,685.25,683.50,684.50
06/20/2011,1700,685.75,690.25,683.50,688.25
06/20/2011,1800,688.25,695.50,687.50,695.50
06/20/2011,1900,695.50,696.50,690.75,692.75
06/20/2011,2000,692.75,695.50,692.25,695.50
06/20/2011,2020,695.25,695.75,685.50,688.50
06/21/2011,300,690.00,691.75,689.25,691.50
06/21/2011,400,691.75,694.00,690.75,693.75
06/21/2011,500,693.50,694.00,692.50,693.50
06/21/2011,600,693.50,694.50,693.00,694.50
06/21/2011,700,694.50,694.75,692.00,692.25
06/21/2011,800,692.50,693.50,691.75,693.50
06/21/2011,900,693.50,695.50,693.00,695.25
06/21/2011,1000,695.25,697.25,695.00,696.50
06/21/2011,1100,696.00,698.75,695.00,698.00
06/21/2011,1200,697.75,698.00,696.25,697.50
06/21/2011,1300,697.75,699.00,697.00,698.75
06/21/2011,1400,698.50,699.50,698.00,699.25
06/21/2011,1500,699.25,699.25,696.50,698.00
06/21/2011,1700,700.25,705.25,697.25,699.75
06/21/2011,1800,699.75,702.50,698.75,700.25
06/21/2011,1900,700.50,701.75,694.25,696.25
06/21/2011,2000,696.25,700.75,696.00,699.50
06/21/2011,2020,699.50,701.25,698.00,698.25
06/22/2011,300,701.50,702.25,700.50,701.00
06/22/2011,400,700.50,701.50,699.50,700.25
06/22/2011,500,700.25,700.75,699.25,700.50
06/22/2011,600,699.50,700.50,698.25,699.25
06/22/2011,700,698.75,698.75,697.50,697.75
06/22/2011,800,697.75,698.50,696.25,696.75
06/22/2011,900,696.75,697.75,695.50,696.75
06/22/2011,1000,697.00,698.25,696.75,697.50
06/22/2011,1100,697.50,697.75,694.00,694.75
06/22/2011,1200,695.00,695.50,691.50,691.50
06/22/2011,1300,691.75,691.75,689.00,690.50
06/22/2011,1400,690.50,692.50,689.50,691.25
06/22/2011,1500,691.25,692.50,691.25,692.25
06/22/2011,1700,694.25,698.50,688.50,690.25
06/22/2011,1800,690.50,692.25,680.50,683.25
06/22/2011,1900,683.25,684.00,671.00,680.25
06/22/2011,2000,680.50,682.75,675.75,680.25
06/22/2011,2020,680.00,682.75,678.50,680.75
06/23/2011,300,679.50,681.75,679.00,681.75
06/23/2011,400,681.75,683.00,675.50,676.50
06/23/2011,500,676.50,679.00,675.50,678.25
06/23/2011,600,678.50,681.25,678.25,679.75
06/23/2011,700,680.50,681.00,679.75,679.75
06/23/2011,800,680.50,682.75,679.75,682.25
06/23/2011,900,682.75,683.75,682.00,683.25
06/23/2011,1000,682.75,682.75,681.25,681.50
06/23/2011,1100,680.75,681.00,679.00,679.25
06/23/2011,1200,679.00,679.00,673.00,674.25
06/23/2011,1300,674.00,678.75,674.00,677.50
06/23/2011,1400,677.00,678.50,674.00,678.50
06/23/2011,1500,678.25,680.25,677.50,679.50
06/23/2011,1700,667.25,667.25,643.25,658.25
06/23/2011,1800,658.25,668.50,657.75,665.25
06/23/2011,1900,665.00,665.00,660.50,661.75
06/23/2011,2000,661.50,675.00,661.25,674.50
06/23/2011,2020,674.25,674.25,665.00,667.00
06/24/2011,300,669.75,670.75,668.50,669.25
06/24/2011,400,669.50,679.25,669.50,679.00
06/24/2011,500,678.00,678.50,675.50,678.25
06/24/2011,600,678.00,679.25,678.00,679.00
06/24/2011,700,678.00,678.75,677.75,678.75
06/24/2011,800,677.75,679.25,677.50,678.00
06/24/2011,900,678.50,678.75,673.75,673.75
06/24/2011,1000,674.50,675.25,673.50,674.75
06/24/2011,1100,675.00,678.50,674.75,678.25
06/24/2011,1200,678.25,678.50,676.25,676.50
06/24/2011,1300,676.50,677.25,674.50,675.50
06/24/2011,1400,675.25,675.25,673.75,674.50
06/24/2011,1500,674.50,674.50,674.00,674.25
06/24/2011,1700,669.00,673.75,662.00,665.75
06/24/2011,1800,666.00,673.75,664.50,672.00
06/24/2011,1900,671.75,672.00,668.25,669.50
06/24/2011,2000,669.50,672.25,667.50,669.00
06/24/2011,2020,668.50,670.75,667.50,669.75
06/27/2011,300,666.25,670.25,666.00,670.25
06/27/2011,400,670.50,672.75,668.00,672.50
06/27/2011,500,672.50,675.50,669.00,670.50
06/27/2011,600,670.25,670.25,665.50,665.50
06/27/2011,700,668.25,670.00,667.75,668.00
06/27/2011,800,667.50,667.50,661.75,663.00
06/27/2011,900,663.00,666.25,661.75,665.00
06/27/2011,1000,665.00,667.00,661.75,664.75
06/27/2011,1100,665.25,667.50,665.00,667.50
06/27/2011,1200,667.50,667.50,665.75,667.00
06/27/2011,1300,666.75,668.00,665.25,665.50
06/27/2011,1400,665.25,669.50,665.25,669.25
06/27/2011,1500,668.50,668.50,665.25,665.75
06/27/2011,1700,665.00,675.25,665.00,673.50
06/27/2011,1800,673.50,673.75,661.00,665.50
06/27/2011,1900,665.50,666.75,660.50,665.00
06/27/2011,2000,665.00,673.25,664.75,671.00
06/27/2011,2020,671.00,681.25,671.00,679.50
06/28/2011,300,683.75,684.75,683.50,684.75
06/28/2011,400,684.75,684.75,682.50,682.50
06/28/2011,500,681.75,682.75,681.75,681.75
06/28/2011,600,681.75,683.50,681.25,681.25
06/28/2011,700,680.50,681.00,680.50,681.00
06/28/2011,800,681.50,681.50,680.50,680.75
06/28/2011,900,679.00,679.25,679.00,679.00
06/28/2011,1000,679.00,682.25,679.00,682.25
06/28/2011,1100,682.25,684.00,682.00,682.25
06/28/2011,1200,682.75,683.50,682.25,683.50
06/28/2011,1300,683.50,687.25,683.50,686.50
06/28/2011,1400,686.25,692.75,685.50,692.00
06/28/2011,1500,692.75,693.75,691.00,693.75
06/28/2011,1700,693.50,696.75,683.50,683.50
06/28/2011,1800,683.50,687.00,682.75,684.25
06/28/2011,1900,684.00,685.50,681.00,684.00
06/28/2011,2000,684.00,688.00,682.00,684.00
06/28/2011,2020,684.25,686.50,678.50,680.25
06/29/2011,300,690.50,690.50,689.00,689.50
06/29/2011,400,688.75,690.50,688.75,690.00
06/29/2011,500,690.50,692.75,689.50,690.50
06/29/2011,600,690.00,690.50,689.50,690.50
06/29/2011,700,689.25,689.25,689.25,689.25
06/29/2011,800,688.00,688.00,688.00,688.00
06/29/2011,900,687.50,687.75,687.00,687.00
06/29/2011,1000,688.25,688.25,686.75,686.75
06/29/2011,1100,688.00,690.00,688.00,690.00
06/29/2011,1200,690.50,692.00,690.00,692.00
06/29/2011,1300,692.50,696.25,692.50,696.25
06/29/2011,1400,696.50,697.50,694.25,695.00
06/29/2011,1500,694.00,695.50,692.25,695.50
06/29/2011,1700,694.75,700.50,689.50,692.75
06/29/2011,1800,692.75,692.75,686.50,689.25
06/29/2011,1900,689.25,690.50,677.00,677.00
06/29/2011,2000,677.00,686.50,677.00,684.25
06/29/2011,2020,683.75,685.25,681.25,681.75
06/30/2011,300,684.25,686.50,684.00,686.50
06/30/2011,400,686.00,688.75,685.00,688.25
06/30/2011,500,689.00,689.25,687.25,688.50
06/30/2011,600,688.75,692.25,688.75,691.50
06/30/2011,700,691.50,691.50,691.25,691.25
06/30/2011,800,690.75,691.75,690.75,691.75
06/30/2011,900,690.00,692.25,689.25,692.25
06/30/2011,1000,690.75,691.75,690.50,691.50
06/30/2011,1100,691.50,691.50,688.75,689.25
06/30/2011,1200,689.50,690.25,687.25,687.25
06/30/2011,1300,687.00,687.25,684.25,686.25
06/30/2011,1400,686.50,687.25,685.25,685.75
06/30/2011,1500,685.75,687.50,684.00,684.00
06/30/2011,1700,657.25,662.25,644.50,661.00
06/30/2011,1800,661.25,672.00,660.00,664.50
06/30/2011,1900,664.75,667.50,662.50,663.25
06/30/2011,2000,663.50,664.75,656.75,663.25
06/30/2011,2020,662.50,662.50,655.75,657.75
07/01/2011,300,662.25,665.75,661.75,665.50
07/01/2011,400,667.25,668.50,666.75,667.25
07/01/2011,500,667.25,668.25,665.75,668.25
07/01/2011,600,668.25,669.00,668.25,668.25
07/01/2011,700,667.75,668.25,666.00,666.50
07/01/2011,800,666.25,667.25,666.00,667.25
07/01/2011,900,667.00,667.75,666.25,667.75
07/01/2011,1000,667.75,670.75,667.75,668.50
07/01/2011,1100,667.50,667.75,665.50,666.00
07/01/2011,1200,666.00,668.75,665.50,667.00
07/01/2011,1300,667.00,671.25,664.00,669.50
07/01/2011,1400,669.00,669.00,662.75,665.00
07/01/2011,1500,666.00,666.25,662.75,662.75
07/01/2011,1700,664.25,666.75,656.75,662.25
07/01/2011,1800,662.00,670.25,661.00,668.50
07/01/2011,1900,668.50,674.50,667.50,671.75
07/01/2011,2000,671.75,679.00,668.25,675.25
07/01/2011,2020,675.25,675.75,670.75,671.50
07/05/2011,300,677.00,678.50,676.75,678.50
07/05/2011,400,678.50,682.00,677.50,679.25
07/05/2011,500,679.00,679.00,675.00,677.75
07/05/2011,600,677.25,678.75,676.00,678.75
07/05/2011,700,676.50,677.25,675.75,675.75
07/05/2011,800,677.50,679.50,677.50,679.50
07/05/2011,900,678.00,678.00,677.00,677.25
07/05/2011,1000,677.75,679.25,677.75,678.50
07/05/2011,1100,675.50,681.25,675.25,680.75
07/05/2011,1200,680.25,685.25,680.25,684.50
07/05/2011,1300,683.75,684.75,682.50,683.00
07/05/2011,1400,683.50,685.25,682.50,682.50
07/05/2011,1500,683.25,684.25,682.25,683.50
07/05/2011,1700,684.50,687.00,674.00,674.00
07/05/2011,1800,674.25,676.75,669.25,671.75
07/05/2011,1900,671.75,675.25,669.25,674.25
07/05/2011,2000,673.75,678.75,670.75,678.75
07/05/2011,2020,678.50,679.75,674.25,678.75
07/06/2011,300,678.75,679.25,678.25,679.25
07/06/2011,400,679.25,684.00,677.25,677.25
07/06/2011,500,678.50,680.00,678.50,680.00
07/06/2011,600,680.00,680.75,679.75,680.75
07/06/2011,700,680.75,680.75,678.75,678.75
07/06/2011,800,679.25,679.25,679.25,679.25
07/06/2011,900,679.00,680.00,679.00,680.00
07/06/2011,1000,678.75,678.75,674.50,674.75
07/06/2011,1100,674.50,675.25,668.25,671.00
07/06/2011,1200,670.00,670.25,668.50,669.50
07/06/2011,1300,671.00,671.75,667.75,668.00
07/06/2011,1400,670.00,671.00,669.50,670.25
07/06/2011,1500,670.00,670.50,669.75,670.50
07/06/2011,1700,672.25,679.25,670.00,676.50
07/06/2011,1800,677.00,678.75,672.25,678.50
07/06/2011,1900,678.25,683.00,678.25,681.25
07/06/2011,2000,681.50,684.25,679.50,679.75
07/06/2011,2020,679.75,682.25,678.75,679.50
07/07/2011,300,679.50,679.75,678.75,679.75
07/07/2011,400,679.75,681.50,679.25,679.75
07/07/2011,500,680.25,682.25,680.25,682.00
07/07/2011,600,682.00,683.00,682.00,682.50
07/07/2011,700,682.75,685.00,682.25,685.00
07/07/2011,800,684.25,684.25,682.75,682.75
07/07/2011,900,682.25,684.75,680.75,684.75
07/07/2011,1000,684.25,685.25,684.00,684.50
07/07/2011,1100,684.25,685.50,683.75,684.25
07/07/2011,1200,683.75,683.75,681.75,681.75
07/07/2011,1300,682.00,682.75,681.75,682.25
07/07/2011,1400,682.75,685.50,682.75,684.75
07/07/2011,1500,684.75,685.50,683.75,683.75
07/07/2011,1700,689.75,702.00,689.75,696.50
07/07/2011,1800,696.50,699.25,692.25,694.25
07/07/2011,1900,694.25,700.00,693.25,699.00
07/07/2011,2000,698.75,699.25,695.25,698.75
07/07/2011,2020,699.25,699.75,695.25,698.75
07/08/2011,300,700.25,701.75,699.25,699.75
07/08/2011,400,698.75,699.50,698.50,699.50
07/08/2011,500,698.75,699.50,697.25,697.25
07/08/2011,600,698.00,699.50,698.00,699.50
07/08/2011,700,700.25,701.50,700.25,701.50
07/08/2011,800,701.25,701.25,698.25,699.25
07/08/2011,900,698.50,699.50,698.50,699.50
07/08/2011,1000,699.50,699.75,698.75,699.00
07/08/2011,1100,698.75,699.50,698.25,699.25
07/08/2011,1200,698.75,698.75,695.50,695.75
07/08/2011,1300,695.75,699.75,695.75,699.50
07/08/2011,1400,700.25,700.75,696.50,696.50
07/08/2011,1500,696.75,699.50,696.50,699.50
07/08/2011,1700,694.50,705.50,692.75,701.00
07/08/2011,1800,700.25,706.50,700.25,703.75
07/08/2011,1900,703.75,707.75,703.75,705.75
07/08/2011,2000,705.50,707.00,703.25,705.50
07/08/2011,2020,705.25,706.75,702.50,702.75
07/11/2011,300,708.75,708.75,704.75,706.50
07/11/2011,400,705.25,709.50,702.75,709.50
07/11/2011,500,707.50,709.25,707.25,709.25
07/11/2011,600,709.50,709.75,707.25,707.50
07/11/2011,700,707.00,708.00,707.00,708.00
07/11/2011,800,708.00,708.25,707.50,707.50
07/11/2011,900,708.50,708.50,704.75,705.50
07/11/2011,1000,705.00,705.25,697.00,697.75
07/11/2011,1100,698.00,699.75,697.00,697.25
07/11/2011,1200,697.50,702.00,697.25,702.00
07/11/2011,1300,702.25,702.25,697.25,698.00
07/11/2011,1400,698.00,698.00,695.50,695.75
07/11/2011,1500,695.50,696.75,695.25,696.25
07/11/2011,1700,697.25,702.50,695.75,697.75
07/11/2011,1800,698.00,707.00,697.25,702.25
07/11/2011,1900,702.50,704.25,696.75,698.25
07/11/2011,2000,698.25,707.25,697.75,706.50
07/11/2011,2020,706.75,707.75,702.00,702.50
07/12/2011,300,702.50,702.50,702.25,702.25
07/12/2011,400,703.25,704.00,698.50,698.50
07/12/2011,500,698.75,699.25,696.50,696.50
07/12/2011,600,696.50,698.25,691.50,693.50
07/12/2011,700,693.50,694.75,692.50,693.50
07/12/2011,800,694.00,695.00,694.00,694.50
07/12/2011,900,696.00,696.50,694.50,694.50
07/12/2011,1000,696.25,696.25,693.00,693.25
07/12/2011,1100,693.25,695.75,692.25,695.00
07/12/2011,1200,693.00,696.25,692.75,693.00
07/12/2011,1300,694.00,696.75,694.00,695.50
07/12/2011,1400,695.25,698.50,695.00,697.75
07/12/2011,1500,698.50,698.50,692.25,692.25
07/12/2011,1700,698.75,710.25,698.75,705.00
07/12/2011,1800,704.75,708.75,702.50,705.50
07/12/2011,1900,705.25,707.00,702.25,705.25
07/12/2011,2000,705.00,714.75,703.75,714.25
07/12/2011,2020,714.50,721.25,710.00,712.50
07/13/2011,300,712.25,713.25,711.75,711.75
07/13/2011,400,712.50,714.25,711.00,714.25
07/13/2011,500,714.00,716.00,714.00,715.50
07/13/2011,600,716.25,720.25,716.25,720.00
07/13/2011,700,719.75,719.75,718.25,718.25
07/13/2011,800,719.00,719.75,718.50,718.50
07/13/2011,900,718.75,719.00,718.50,718.75
07/13/2011,1000,718.75,720.25,718.50,719.50
07/13/2011,1100,718.75,719.00,716.25,716.50
07/13/2011,1200,717.75,717.75,716.50,717.25
07/13/2011,1300,717.00,722.00,716.75,721.75
07/13/2011,1400,721.75,722.50,720.75,721.00
07/13/2011,1500,721.25,721.50,718.75,721.50
07/13/2011,1700,724.75,734.75,724.75,731.25
07/13/2011,1800,731.75,731.75,727.75,729.00
07/13/2011,1900,729.25,739.25,728.00,738.50
07/13/2011,2000,739.75,739.75,732.75,735.25
07/13/2011,2020,735.25,735.75,731.25,731.75
07/14/2011,300,734.00,737.25,734.00,736.00
07/14/2011,400,734.25,734.50,732.50,732.50
07/14/2011,500,732.00,734.25,732.00,734.00
07/14/2011,600,732.25,732.50,731.25,732.25
07/14/2011,700,731.75,732.75,731.75,732.75
07/14/2011,800,732.50,734.00,732.50,733.75
07/14/2011,900,735.25,737.75,735.25,737.75
07/14/2011,1000,737.00,738.25,734.50,738.25
07/14/2011,1100,737.00,738.25,737.00,737.00
07/14/2011,1200,737.25,739.75,737.25,739.75
07/14/2011,1300,740.75,741.25,740.00,740.25
07/14/2011,1400,740.75,742.25,739.50,742.00
07/14/2011,1500,739.75,739.75,737.75,737.75
07/14/2011,1700,738.25,740.50,733.50,735.00
07/14/2011,1800,735.00,737.25,732.00,735.50
07/14/2011,1900,735.50,740.50,732.50,737.75
07/14/2011,2000,737.50,743.75,735.75,743.50
07/14/2011,2020,743.50,744.50,738.75,739.25
07/15/2011,300,737.00,739.50,737.00,739.50
07/15/2011,400,739.00,741.75,733.75,733.75
07/15/2011,500,734.75,740.00,734.75,740.00
07/15/2011,600,739.25,739.50,738.50,738.50
07/15/2011,700,738.50,738.75,737.50,737.50
07/15/2011,800,737.75,738.50,737.75,738.50
07/15/2011,900,739.50,739.75,738.50,739.75
07/15/2011,1000,740.25,740.75,737.50,737.75
07/15/2011,1100,737.75,740.00,737.25,739.75
07/15/2011,1200,740.00,740.75,740.00,740.50
07/15/2011,1300,740.25,742.25,740.25,741.75
07/15/2011,1400,742.75,742.75,741.75,742.75
07/15/2011,1500,744.00,745.75,743.75,744.75
07/15/2011,1700,746.50,754.25,746.00,751.50
07/15/2011,1800,752.00,753.75,747.50,748.75
07/15/2011,1900,748.25,751.50,735.75,742.25
07/15/2011,2000,741.75,744.75,736.75,739.25
07/15/2011,2020,739.50,745.25,739.00,744.25
07/18/2011,300,738.25,746.25,738.25,745.00
07/18/2011,400,744.25,745.75,741.75,744.50
07/18/2011,500,745.75,749.00,745.75,748.25
07/18/2011,600,746.75,746.75,740.50,740.50
07/18/2011,700,741.75,741.75,741.25,741.25
07/18/2011,800,742.25,742.25,742.25,742.25
07/18/2011,900,742.25,742.25,736.50,737.25
07/18/2011,1000,737.00,738.00,736.25,737.50
07/18/2011,1100,737.00,737.75,734.00,734.75
07/18/2011,1200,734.00,734.00,729.25,730.75
07/18/2011,1300,730.25,730.25,727.25,728.75
07/18/2011,1400,729.75,735.00,729.00,735.00
07/18/2011,1500,735.00,736.25,734.25,734.25
07/18/2011,1700,734.50,741.50,730.75,734.25
07/18/2011,1800,734.50,738.75,734.00,738.50
07/18/2011,1900,738.75,741.75,735.25,735.50
07/18/2011,2000,736.00,742.75,735.50,742.25
07/18/2011,2020,742.50,745.00,739.50,740.25
07/19/2011,300,742.75,743.50,742.00,742.50
07/19/2011,400,740.75,742.75,738.75,739.75
07/19/2011,500,740.00,741.50,740.00,741.25
07/19/2011,600,741.00,741.00,740.50,740.50
07/19/2011,700,741.25,741.25,741.25,741.25
07/19/2011,800,741.25,741.50,741.25,741.50
07/19/2011,900,742.50,743.25,741.75,743.25
07/19/2011,1000,743.00,748.00,743.00,746.75
07/19/2011,1100,746.75,746.75,746.25,746.25
07/19/2011,1200,747.00,748.75,746.50,748.75
07/19/2011,1300,748.50,751.75,748.00,750.75
07/19/2011,1400,751.75,753.50,749.75,753.00
07/19/2011,1500,753.00,754.25,751.25,754.00
07/19/2011,1700,756.50,765.25,755.25,756.00
07/19/2011,1800,756.25,757.75,752.50,756.50
07/19/2011,1900,756.75,757.50,747.25,747.50
07/19/2011,2000,748.00,748.75,738.75,743.50
07/19/2011,2020,743.75,743.75,732.75,738.25
07/20/2011,300,742.50,742.50,740.50,741.00
07/20/2011,400,743.00,743.00,738.50,739.75
07/20/2011,500,740.00,743.25,738.75,743.25
07/20/2011,600,744.00,746.75,744.00,744.75
07/20/2011,700,746.25,746.25,745.25,745.25
07/20/2011,800,746.00,746.25,745.75,745.75
07/20/2011,900,745.00,746.75,745.00,746.00
07/20/2011,1000,746.75,747.50,746.50,747.00
07/20/2011,1100,747.75,748.00,744.75,745.00
07/20/2011,1200,745.00,746.25,742.50,745.75
07/20/2011,1300,746.75,747.25,744.25,745.50
07/20/2011,1400,745.25,745.25,740.25,740.50
07/20/2011,1500,740.50,743.50,739.75,743.25
07/20/2011,1700,743.50,747.00,737.25,743.00
07/20/2011,1800,742.50,743.50,738.25,738.25
07/20/2011,1900,738.50,741.50,733.75,738.00
07/20/2011,2000,738.25,739.50,735.50,735.75
07/20/2011,2020,735.50,737.25,730.25,736.50
07/21/2011,300,731.00,733.75,730.75,733.50
07/21/2011,400,733.75,740.00,733.75,739.75
07/21/2011,500,740.00,742.25,740.00,741.75
07/21/2011,600,741.25,742.25,737.75,742.25
07/21/2011,700,739.25,741.25,739.25,741.25
07/21/2011,800,740.00,742.25,739.75,742.25
07/21/2011,900,742.25,743.50,741.75,742.25
07/21/2011,1000,742.25,742.25,740.75,740.75
07/21/2011,1100,741.25,741.75,738.75,739.00
07/21/2011,1200,737.25,737.25,734.25,737.25
07/21/2011,1300,736.75,737.25,735.50,737.25
07/21/2011,1400,736.25,736.75,736.00,736.50
07/21/2011,1500,736.25,737.75,736.00,737.75
07/21/2011,1700,742.50,743.25,727.00,727.75
07/21/2011,1800,728.50,737.25,728.50,736.00
07/21/2011,1900,736.50,736.75,728.75,732.75
07/21/2011,2000,733.50,736.75,732.25,736.25
07/21/2011,2020,736.50,738.50,734.25,738.00
07/22/2011,300,737.25,739.25,737.00,739.25
07/22/2011,400,739.75,740.75,739.00,739.75
07/22/2011,500,741.00,741.25,741.00,741.25
07/22/2011,700,739.50,739.50,739.50,739.50
07/22/2011,800,740.25,741.00,740.25,741.00
07/22/2011,900,741.25,742.25,740.50,742.25
07/22/2011,1000,742.00,743.00,738.00,738.00
07/22/2011,1100,737.50,738.75,734.00,734.00
07/22/2011,1200,734.50,736.50,733.75,736.50
07/22/2011,1300,737.75,738.50,736.25,737.50
07/22/2011,1400,738.25,739.25,735.25,735.75
07/22/2011,1500,735.75,735.75,733.50,733.75
07/22/2011,1700,733.50,744.50,732.00,743.25
07/22/2011,1800,743.00,745.75,737.50,740.50
07/22/2011,1900,739.25,740.50,737.25,739.00
07/22/2011,2000,739.00,741.25,734.25,738.25
07/22/2011,2020,737.75,738.25,733.25,736.50
07/25/2011,300,728.25,728.75,724.75,727.50
07/25/2011,400,728.75,728.75,727.00,728.25
07/25/2011,500,727.00,727.25,726.25,726.25
07/25/2011,600,727.25,727.25,724.00,724.00
07/25/2011,700,724.00,724.00,723.75,723.75
07/25/2011,800,723.25,727.00,723.25,727.00
07/25/2011,900,724.50,724.50,722.50,722.50
07/25/2011,1000,722.00,724.75,720.75,724.75
07/25/2011,1100,724.75,725.50,724.75,724.75
07/25/2011,1200,723.50,724.00,723.00,724.00
07/25/2011,1300,726.25,726.25,725.25,725.25
07/25/2011,1400,724.25,725.25,723.75,724.50
07/25/2011,1500,724.25,727.25,724.25,727.25
07/25/2011,1700,725.50,726.00,708.75,713.50
07/25/2011,1800,713.00,714.25,710.50,712.00
07/25/2011,1900,711.50,718.75,709.00,718.50
07/25/2011,2000,718.50,721.00,714.00,719.00
07/25/2011,2020,720.50,723.50,718.75,721.00
07/26/2011,300,721.75,721.75,721.75,721.75
07/26/2011,400,723.75,724.75,723.75,724.75
07/26/2011,500,724.75,724.75,723.25,724.00
07/26/2011,600,724.00,728.25,724.00,727.75
07/26/2011,700,728.25,728.50,727.25,727.25
07/26/2011,800,727.25,727.75,727.25,727.25
07/26/2011,900,727.25,731.75,727.25,731.75
07/26/2011,1000,731.25,732.75,730.25,732.75
07/26/2011,1100,733.25,733.25,729.00,729.75
07/26/2011,1200,730.00,730.00,730.00,730.00
07/26/2011,1300,729.50,730.25,729.00,730.25
07/26/2011,1400,730.25,733.25,730.25,731.75
07/26/2011,1500,732.00,732.00,729.50,729.50
07/26/2011,1700,728.75,736.00,724.00,734.75
07/26/2011,1800,735.00,738.75,734.25,737.75
07/26/2011,1900,737.75,740.50,735.00,736.50
07/26/2011,2000,736.75,739.00,733.25,738.50
07/26/2011,2020,737.75,741.00,735.75,740.25
07/27/2011,300,741.75,742.50,741.75,742.50
07/27/2011,400,742.25,745.25,740.75,741.50
07/27/2011,500,741.00,742.00,739.75,742.00
07/27/2011,600,741.00,741.00,739.50,741.00
07/27/2011,700,741.50,741.50,740.50,740.50
07/27/2011,800,742.50,743.50,742.50,743.50
07/27/2011,900,743.00,743.25,741.25,743.00
07/27/2011,1000,741.75,741.75,740.00,740.25
07/27/2011,1100,740.50,740.50,740.50,740.50
07/27/2011,1200,740.25,740.25,740.25,740.25
07/27/2011,1400,740.25,741.00,740.00,741.00
07/27/2011,1500,741.00,741.00,739.25,739.75
07/27/2011,1700,734.50,736.75,729.00,733.50
07/27/2011,1800,733.75,734.50,727.00,728.75
07/27/2011,1900,729.25,735.50,725.75,733.00
07/27/2011,2000,732.75,735.50,730.25,734.00
07/27/2011,2020,734.50,737.00,731.25,731.25
07/28/2011,300,727.75,732.25,727.75,731.00
07/28/2011,400,731.50,732.75,728.50,728.50
07/28/2011,500,729.75,729.75,729.00,729.00
07/28/2011,600,730.25,732.25,730.25,732.25
07/28/2011,900,730.75,732.25,730.75,732.25
07/28/2011,1000,732.25,732.25,732.25,732.25
07/28/2011,1100,733.25,736.25,733.25,736.25
07/28/2011,1200,735.50,737.25,735.50,735.50
07/28/2011,1300,735.00,735.00,735.00,735.00
07/28/2011,1400,735.75,736.25,734.50,734.50
07/28/2011,1500,733.50,733.50,732.50,733.25
07/28/2011,1700,731.50,736.25,727.25,733.75
07/28/2011,1800,734.00,734.75,726.25,730.75
07/28/2011,1900,730.25,732.00,725.75,727.00
07/28/2011,2000,726.25,729.50,726.00,726.75
07/28/2011,2020,727.25,728.75,724.25,724.75
07/29/2011,300,724.25,724.50,722.75,724.50
07/29/2011,400,724.25,727.50,724.00,727.50
07/29/2011,500,727.50,728.00,724.00,726.75
07/29/2011,600,727.25,731.25,727.25,730.25
07/29/2011,700,730.50,731.25,730.00,730.25
07/29/2011,800,730.75,730.75,728.50,729.25
07/29/2011,900,729.00,730.25,722.00,728.00
07/29/2011,1000,727.25,728.75,722.00,725.50
07/29/2011,1100,725.50,726.25,724.75,725.50
07/29/2011,1200,726.00,726.50,722.50,722.75
07/29/2011,1300,722.75,724.75,721.50,721.75
07/29/2011,1400,722.00,722.50,719.00,720.00
07/29/2011,1500,720.50,721.75,719.25,719.25
07/29/2011,1700,714.75,720.00,707.50,711.25
07/29/2011,1800,711.25,715.25,705.00,706.25
07/29/2011,1900,706.25,710.00,705.25,707.50
07/29/2011,2000,707.50,711.00,706.75,707.00
07/29/2011,2020,707.00,712.00,706.25,708.25
08/01/2011,300,714.50,719.00,713.50,718.50
08/01/2011,400,718.50,721.25,716.50,719.75
08/01/2011,500,720.00,721.00,719.50,720.00
08/01/2011,600,720.50,720.75,719.00,719.50
08/01/2011,700,719.25,720.00,719.00,719.00
08/01/2011,800,719.00,721.50,718.75,721.50
08/01/2011,900,721.50,723.75,720.50,723.75
08/01/2011,1000,723.75,725.75,723.00,723.00
08/01/2011,1100,723.25,725.50,723.00,724.25
08/01/2011,1200,724.25,725.00,722.50,723.00
08/01/2011,1300,723.50,724.75,723.00,723.75
08/01/2011,1400,724.00,725.50,722.50,724.50
08/01/2011,1500,724.75,726.25,724.25,725.50
08/01/2011,1700,725.50,727.50,715.75,720.75
08/01/2011,1800,720.75,724.25,716.00,718.25
08/01/2011,1900,718.00,719.50,713.00,717.25
08/01/2011,2000,717.00,717.75,712.75,717.00
08/01/2011,2020,717.00,718.25,713.00,716.00
08/02/2011,300,720.25,721.25,718.50,720.50
08/02/2011,400,720.25,724.00,720.25,722.00
08/02/2011,500,721.50,723.50,721.50,722.25
08/02/2011,600,722.00,722.50,720.50,721.25
08/02/2011,700,721.00,721.00,719.50,720.00
08/02/2011,800,719.50,721.00,718.50,720.75
08/02/2011,900,720.00,720.75,717.75,718.00
08/02/2011,1000,718.25,718.75,717.50,718.00
08/02/2011,1100,718.00,719.25,715.75,715.75
08/02/2011,1200,715.75,716.00,714.75,715.50
08/02/2011,1300,715.50,717.25,713.75,714.75
08/02/2011,1400,715.25,718.50,714.25,718.25
08/02/2011,1500,718.25,718.25,716.75,718.25
08/02/2011,1700,717.50,720.25,707.25,710.50
08/02/2011,1800,710.75,711.00,704.25,709.25
08/02/2011,1900,709.00,713.00,705.75,711.75
08/02/2011,2000,711.75,738.25,711.50,732.50
08/02/2011,2020,732.75,735.50,728.75,734.75
08/03/2011,300,731.75,734.75,730.00,732.75
08/03/2011,400,733.00,733.25,728.50,731.50
08/03/2011,500,731.50,731.50,728.50,730.00
08/03/2011,600,730.25,731.75,729.50,731.25
08/03/2011,700,731.50,732.00,730.75,732.00
08/03/2011,800,732.25,732.50,730.25,730.75
08/03/2011,900,731.25,731.25,727.50,727.50
08/03/2011,1000,727.75,729.50,726.75,728.00
08/03/2011,1100,728.00,729.50,727.75,728.00
08/03/2011,1200,728.75,730.00,726.50,727.75
08/03/2011,1300,727.75,730.50,726.50,730.00
08/03/2011,1400,730.00,730.50,728.25,730.25
08/03/2011,1500,730.00,730.50,728.25,730.00
08/03/2011,1700,730.00,730.00,719.50,726.00
08/03/2011,1800,726.00,727.00,723.00,724.00
08/03/2011,1900,724.00,724.00,717.50,718.50
08/03/2011,2000,718.50,728.25,718.00,727.25
08/03/2011,2020,727.25,727.25,722.00,722.50
08/04/2011,300,724.75,725.00,719.00,722.75
08/04/2011,400,723.00,723.50,716.25,716.50
08/04/2011,500,716.50,719.25,715.75,718.50
08/04/2011,600,718.75,722.25,718.50,720.50
08/04/2011,700,720.25,720.75,720.00,720.00
08/04/2011,800,720.25,721.00,717.25,717.25
08/04/2011,900,717.25,718.75,716.00,717.00
08/04/2011,1000,717.00,720.00,717.00,720.00
08/04/2011,1100,720.00,720.00,718.00,718.00
08/04/2011,1200,716.25,717.50,715.75,716.50
08/04/2011,1300,716.00,716.75,708.75,710.75
08/04/2011,1400,711.50,712.50,709.50,712.50
08/04/2011,1500,712.50,713.00,710.75,711.50
08/04/2011,1700,709.25,715.00,706.50,710.75
08/04/2011,1800,710.50,711.00,694.50,695.50
08/04/2011,1900,695.25,704.00,692.75,700.75
08/04/2011,2000,700.50,704.00,699.00,699.25
08/04/2011,2020,699.00,700.50,696.00,698.75
08/05/2011,300,693.50,696.00,693.25,693.75
08/05/2011,400,693.75,694.00,674.50,682.25
08/05/2011,500,681.75,684.25,681.25,681.25
08/05/2011,600,681.25,683.50,681.00,682.00
08/05/2011,700,682.50,688.50,681.50,686.50
08/05/2011,800,686.25,686.25,682.25,682.25
08/05/2011,900,682.50,683.00,680.50,680.75
08/05/2011,1000,680.75,686.25,678.50,686.00
08/05/2011,1100,685.75,685.75,680.75,682.50
08/05/2011,1200,684.50,684.50,683.75,684.00
08/05/2011,1300,683.50,684.00,681.25,682.25
08/05/2011,1400,681.75,690.75,681.00,690.00
08/05/2011,1500,690.00,691.00,688.50,690.75
08/05/2011,1700,690.75,698.50,688.50,693.00
08/05/2011,1800,692.75,692.75,678.00,678.00
08/05/2011,1900,678.00,691.25,675.50,688.00
08/05/2011,2000,688.00,694.50,684.50,691.25
08/05/2011,2020,691.00,696.00,687.00,688.75
08/08/2011,300,679.75,679.75,673.25,673.50
08/08/2011,400,674.00,683.50,674.00,682.75
08/08/2011,500,682.75,683.25,678.50,678.50
08/08/2011,600,678.50,678.75,673.50,675.00
08/08/2011,700,674.75,676.50,674.00,675.25
08/08/2011,800,674.75,677.50,674.00,675.75
08/08/2011,900,675.25,677.25,674.50,674.75
08/08/2011,1000,675.50,680.00,674.50,679.50
08/08/2011,1100,679.75,680.00,673.00,673.25
08/08/2011,1200,673.50,674.25,671.50,671.75
08/08/2011,1300,671.75,673.25,669.50,670.50
08/08/2011,1400,670.50,674.25,668.75,671.25
08/08/2011,1500,671.50,672.50,670.00,670.00
08/08/2011,1700,669.50,672.50,661.50,666.75
08/08/2011,1800,666.50,672.50,665.75,666.25
08/08/2011,1900,666.00,667.00,662.50,665.00
08/08/2011,2000,665.25,667.00,661.50,661.75
08/08/2011,2020,661.75,665.50,661.50,665.00
08/09/2011,300,658.75,659.25,652.25,652.25
08/09/2011,400,652.75,657.50,635.50,641.75
08/09/2011,500,641.75,650.00,638.75,649.25
08/09/2011,600,648.75,652.50,647.00,649.25
08/09/2011,700,649.25,649.75,647.75,649.50
08/09/2011,800,649.00,656.75,648.75,653.75
08/09/2011,900,654.00,658.50,653.00,658.00
08/09/2011,1000,657.50,664.25,656.50,658.25
08/09/2011,1100,658.25,659.50,651.50,654.25
08/09/2011,1200,654.25,654.25,648.75,651.25
08/09/2011,1300,651.00,658.50,650.50,657.00
08/09/2011,1400,657.75,664.50,657.75,664.00
08/09/2011,1500,664.00,667.50,663.75,667.50
08/09/2011,1700,668.00,676.25,666.50,668.75
08/09/2011,1800,668.50,669.50,662.75,666.75
08/09/2011,1900,666.50,668.00,658.00,658.50
08/09/2011,2000,658.25,661.00,654.25,656.25
08/09/2011,2020,656.00,658.00,652.50,653.25
08/10/2011,300,666.50,668.75,664.75,668.00
08/10/2011,400,668.25,672.00,666.50,670.25
08/10/2011,500,670.50,670.50,667.50,668.00
08/10/2011,600,668.50,669.25,667.75,668.50
08/10/2011,700,667.75,668.00,666.50,666.75
08/10/2011,800,667.00,669.25,666.50,666.75
08/10/2011,900,666.50,667.00,662.50,664.75
08/10/2011,1000,664.25,666.25,659.75,666.00
08/10/2011,1100,665.50,667.00,662.50,666.25
08/10/2011,1200,666.50,669.50,666.50,667.00
08/10/2011,1300,667.75,669.50,666.75,669.25
08/10/2011,1400,669.50,669.50,667.50,669.00
08/10/2011,1500,669.00,669.25,666.75,669.25
08/10/2011,1700,661.50,662.25,651.75,656.25
08/10/2011,1800,656.50,657.50,649.75,653.75
08/10/2011,1900,653.50,655.75,649.50,652.00
08/10/2011,2000,652.00,655.75,647.25,655.00
08/10/2011,2020,655.00,658.50,654.00,656.50
08/11/2011,300,653.50,654.00,652.50,652.50
08/11/2011,400,652.50,660.50,652.25,660.00
08/11/2011,500,660.25,666.25,659.25,663.75
08/11/2011,600,663.25,666.25,663.25,666.00
08/11/2011,700,666.00,666.25,663.75,664.25
08/11/2011,800,664.00,667.00,663.25,666.00
08/11/2011,900,666.50,672.50,666.50,670.50
08/11/2011,1000,671.00,672.50,670.00,672.00
08/11/2011,1100,672.00,676.00,670.75,674.75
08/11/2011,1200,675.00,675.75,670.00,670.25
08/11/2011,1300,670.00,671.50,669.25,671.00
08/11/2011,1400,671.25,671.50,663.75,664.50
08/11/2011,1500,664.50,666.75,663.75,666.75
08/11/2011,1700,703.50,708.50,686.50,691.25
08/11/2011,1800,691.75,692.50,682.00,690.50
08/11/2011,1900,690.50,695.00,688.00,694.50
08/11/2011,2000,694.50,694.50,686.00,687.75
08/11/2011,2020,687.75,690.50,684.50,685.50
08/12/2011,300,693.00,694.75,692.50,693.25
08/12/2011,400,693.75,695.50,690.25,691.25
08/12/2011,500,691.50,692.25,688.00,688.75
08/12/2011,600,688.75,689.00,687.25,689.00
08/12/2011,700,689.00,689.00,687.00,687.00
08/12/2011,800,687.00,687.75,685.50,686.00
08/12/2011,900,685.75,686.75,683.00,683.00
08/12/2011,1000,683.50,684.00,679.50,682.50
08/12/2011,1100,681.25,684.50,681.25,684.00
08/12/2011,1200,684.00,685.00,682.50,683.50
08/12/2011,1300,683.50,688.50,683.25,686.00
08/12/2011,1400,686.25,688.75,685.50,688.25
08/12/2011,1500,688.00,689.00,686.50,688.00
08/12/2011,1700,691.25,692.25,684.25,689.00
08/12/2011,1800,689.25,693.50,687.75,693.50
08/12/2011,1900,693.50,697.25,692.75,695.25
08/12/2011,2000,695.00,696.00,692.75,692.75
08/12/2011,2020,692.75,693.50,686.00,687.00
08/15/2011,300,696.75,700.25,696.00,699.50
08/15/2011,400,700.00,700.25,696.25,696.50
08/15/2011,500,696.50,697.50,696.50,697.00
08/15/2011,600,697.50,698.50,697.00,698.25
08/15/2011,700,698.00,699.00,698.00,698.00
08/15/2011,800,698.25,698.75,696.50,698.00
08/15/2011,900,698.25,698.75,697.25,698.00
08/15/2011,1000,697.75,698.75,697.75,697.75
08/15/2011,1100,697.75,699.75,697.00,699.75
08/15/2011,1200,699.50,699.75,697.00,697.75
08/15/2011,1300,697.50,698.75,696.50,697.00
08/15/2011,1400,697.00,698.00,696.00,697.50
08/15/2011,1500,697.50,698.50,697.25,698.50
08/15/2011,1700,701.75,704.50,697.00,700.75
08/15/2011,1800,700.75,702.50,697.00,702.00
08/15/2011,1900,702.00,705.00,701.00,703.25
08/15/2011,2000,703.25,705.25,700.50,700.50
08/15/2011,2020,700.50,705.00,700.25,703.25
08/16/2011,300,703.75,705.50,703.50,705.00
08/16/2011,400,704.50,704.75,699.00,700.00
08/16/2011,500,700.50,702.75,699.00,701.75
08/16/2011,600,701.75,702.25,700.00,700.50
08/16/2011,700,700.75,702.50,700.00,702.25
08/16/2011,800,702.00,702.00,699.75,700.50
08/16/2011,900,700.50,701.00,695.50,696.25
08/16/2011,1000,696.25,696.50,695.00,695.50
08/16/2011,1100,695.50,699.75,694.75,697.50
08/16/2011,1200,697.25,701.25,697.00,699.50
08/16/2011,1300,699.50,699.50,698.00,698.25
08/16/2011,1400,698.25,698.50,696.50,696.75
08/16/2011,1500,696.50,697.00,695.50,695.50
08/16/2011,1700,696.50,702.75,696.00,702.75
08/16/2011,1800,702.75,705.25,700.75,704.75
08/16/2011,1900,704.75,708.00,701.00,703.00
08/16/2011,2000,702.75,705.00,698.75,701.00
08/16/2011,2020,700.75,703.50,700.00,703.25
08/17/2011,300,704.25,705.00,702.00,703.75
08/17/2011,400,703.75,704.75,702.00,703.75
08/17/2011,500,704.00,704.25,702.50,702.75
08/17/2011,600,702.50,704.50,702.50,704.50
08/17/2011,700,704.00,704.75,703.50,704.00
08/17/2011,800,704.50,704.75,703.50,704.75
08/17/2011,900,704.75,705.00,703.50,703.75
08/17/2011,1000,704.00,704.00,702.00,703.25
08/17/2011,1100,703.25,705.00,703.25,705.00
08/17/2011,1200,705.25,705.50,703.00,703.00
08/17/2011,1300,703.00,703.25,700.50,701.25
08/17/2011,1400,701.50,703.50,700.25,703.50
08/17/2011,1500,703.75,708.25,703.75,708.00
08/17/2011,1700,712.50,723.25,710.00,718.50
08/17/2011,1800,718.75,720.00,714.75,716.75
08/17/2011,1900,716.75,721.25,714.50,720.75
08/17/2011,2000,720.50,724.50,717.50,719.25
08/17/2011,2020,719.00,722.50,715.50,721.00
08/18/2011,300,720.00,721.25,717.00,717.75
08/18/2011,400,717.25,717.25,712.00,712.50
08/18/2011,500,713.00,714.00,711.50,713.50
08/18/2011,600,713.00,713.75,712.50,713.25
08/18/2011,700,713.50,714.00,712.75,713.75
08/18/2011,800,714.00,714.00,712.25,712.50
08/18/2011,900,712.25,713.50,711.50,712.00
08/18/2011,1000,712.50,713.25,711.50,712.25
08/18/2011,1100,712.25,712.75,711.00,711.00
08/18/2011,1200,711.00,712.00,710.50,711.50
08/18/2011,1300,711.75,712.50,710.75,711.00
08/18/2011,1400,710.75,713.00,708.75,708.75
08/18/2011,1500,708.75,710.00,708.75,709.25
08/18/2011,1700,702.25,710.75,698.50,707.75
08/18/2011,1800,707.50,711.25,705.75,711.00
08/18/2011,1900,711.00,717.25,707.50,717.00
08/18/2011,2000,717.00,719.75,710.50,711.75
08/18/2011,2020,712.00,715.00,710.00,714.25
08/19/2011,300,711.25,711.75,708.00,708.00
08/19/2011,400,708.00,708.00,702.00,704.75
08/19/2011,500,705.00,706.50,704.25,706.00
08/19/2011,600,706.00,710.25,706.00,708.75
08/19/2011,700,709.00,709.00,707.50,707.50
08/19/2011,800,708.00,708.00,704.00,704.75
08/19/2011,900,704.50,708.25,703.25,707.50
08/19/2011,1000,707.50,707.50,703.50,704.00
08/19/2011,1100,703.75,706.50,703.25,705.50
08/19/2011,1200,705.00,707.00,703.50,705.50
08/19/2011,1300,706.25,711.50,705.75,710.25
08/19/2011,1400,710.50,713.25,708.75,712.75
08/19/2011,1500,712.75,717.50,712.75,717.50
08/19/2011,1700,722.50,728.50,721.50,724.25
08/19/2011,1800,724.25,726.00,720.50,725.00
08/19/2011,1900,725.00,726.50,723.50,726.25
08/19/2011,2000,726.25,728.25,722.75,725.50
08/19/2011,2020,725.50,726.50,719.50,722.00
08/22/2011,300,728.50,729.75,727.50,729.25
08/22/2011,400,729.00,731.00,727.00,730.00
08/22/2011,500,730.25,730.25,727.50,728.25
08/22/2011,600,728.00,728.00,725.75,726.50
08/22/2011,700,727.00,727.00,725.75,726.00
08/22/2011,800,726.00,726.75,725.50,726.25
08/22/2011,900,726.50,728.50,724.50,725.50
08/22/2011,1000,726.00,728.50,725.50,727.75
08/22/2011,1100,728.50,733.00,728.00,732.75
08/22/2011,1200,732.75,733.25,731.50,731.75
08/22/2011,1300,731.75,734.50,731.00,733.25
08/22/2011,1400,733.50,735.00,733.50,735.00
08/22/2011,1500,734.25,736.00,733.50,735.75
08/22/2011,1700,735.50,742.00,735.50,736.50
08/22/2011,1800,736.50,739.00,733.00,734.50
08/22/2011,1900,734.50,737.75,732.75,737.25
08/22/2011,2000,737.25,738.00,734.25,737.75
08/22/2011,2020,738.00,740.50,736.00,738.75
08/23/2011,300,743.00,744.00,742.00,743.00
08/23/2011,400,743.00,743.00,740.00,741.25
08/23/2011,500,741.25,744.00,741.25,743.75
08/23/2011,600,743.50,744.00,742.25,742.25
08/23/2011,700,743.00,744.00,743.00,743.75
08/23/2011,800,743.50,744.00,743.50,743.75
08/23/2011,900,743.75,747.00,743.50,746.75
08/23/2011,1000,746.50,750.50,746.00,750.50
08/23/2011,1100,750.50,750.50,748.75,749.50
08/23/2011,1200,749.25,749.25,747.50,749.00
08/23/2011,1300,749.00,749.75,748.25,748.75
08/23/2011,1400,748.50,748.75,747.00,747.75
08/23/2011,1500,747.25,749.75,747.00,747.75
08/23/2011,1700,744.00,745.25,738.75,742.50
08/23/2011,1800,742.50,749.25,742.00,749.00
08/23/2011,1900,749.25,752.50,748.50,752.25
08/23/2011,2000,752.00,753.50,747.75,748.00
08/23/2011,2020,748.25,752.50,747.75,752.00
08/24/2011,300,749.50,751.50,749.25,751.50
08/24/2011,400,751.25,753.25,750.75,750.75
08/24/2011,500,750.75,750.75,746.50,748.00
08/24/2011,600,748.25,748.25,746.25,748.00
08/24/2011,700,747.75,749.25,747.25,748.50
08/24/2011,800,748.25,748.75,747.25,748.75
08/24/2011,900,748.50,749.75,747.75,749.75
08/24/2011,1000,749.00,750.50,748.00,749.00
08/24/2011,1100,749.00,750.25,748.75,749.75
08/24/2011,1200,749.75,749.75,748.50,748.75
08/24/2011,1300,748.50,748.75,746.75,748.25
08/24/2011,1400,748.00,749.00,748.00,749.00
08/24/2011,1500,748.75,749.25,747.50,747.50
08/24/2011,1700,750.75,756.75,747.25,752.75
08/24/2011,1800,752.50,755.50,746.25,746.50
08/24/2011,1900,746.75,750.00,741.50,749.75
08/24/2011,2000,749.50,749.50,745.00,747.00
08/24/2011,2020,747.00,748.00,742.25,747.50
08/25/2011,300,743.75,746.00,743.75,744.75
08/25/2011,400,744.50,745.50,741.75,741.75
08/25/2011,500,741.75,742.00,739.50,740.75
08/25/2011,600,740.25,740.25,739.50,740.25
08/25/2011,700,740.00,742.50,739.75,742.50
08/25/2011,800,742.25,743.25,741.75,743.25
08/25/2011,900,743.25,743.50,741.75,743.00
08/25/2011,1000,743.00,744.00,742.50,744.00
08/25/2011,1100,744.00,744.00,743.00,743.25
08/25/2011,1200,743.50,744.25,742.50,742.75
08/25/2011,1300,742.75,743.00,737.50,739.25
08/25/2011,1400,739.75,741.50,738.75,741.50
08/25/2011,1500,741.50,743.50,741.25,742.50
08/25/2011,1700,740.50,743.00,738.50,743.00
08/25/2011,1800,743.00,747.00,742.00,744.50
08/25/2011,1900,744.50,751.25,744.50,747.00
08/25/2011,2000,746.75,749.00,745.25,745.75
08/25/2011,2020,746.00,746.50,742.25,745.00
08/26/2011,300,746.50,750.25,746.50,749.00
08/26/2011,400,749.00,749.50,744.50,745.00
08/26/2011,500,745.00,746.50,739.75,740.00
08/26/2011,600,740.50,742.25,740.25,741.75
08/26/2011,700,742.25,742.25,741.50,741.50
08/26/2011,800,741.75,742.25,741.50,741.50
08/26/2011,900,741.75,743.50,741.50,743.00
08/26/2011,1000,743.25,744.25,742.50,744.25
08/26/2011,1100,744.25,748.00,743.50,747.00
08/26/2011,1200,747.50,748.00,740.75,742.25
08/26/2011,1300,742.50,745.50,742.25,745.25
08/26/2011,1400,744.25,746.25,743.75,744.75
08/26/2011,1500,744.50,744.75,742.75,743.50
08/26/2011,1700,743.00,758.00,740.25,754.25
08/26/2011,1800,754.50,763.50,754.50,763.00
08/26/2011,1900,763.00,779.25,762.25,774.75
08/26/2011,2000,775.00,777.50,772.00,775.25
08/26/2011,2020,775.50,779.50,772.00,778.75
08/29/2011,300,783.25,783.75,780.00,782.00
08/29/2011,400,781.25,783.25,778.50,780.25
08/29/2011,500,780.00,783.00,779.75,781.75
08/29/2011,600,781.75,783.50,781.00,782.75
08/29/2011,700,782.75,784.50,782.75,784.50
08/29/2011,800,784.50,786.75,783.75,784.00
08/29/2011,900,784.00,790.50,783.50,789.50
08/29/2011,1000,789.50,790.75,786.75,790.00
08/29/2011,1100,789.75,794.50,789.25,792.25
08/29/2011,1200,792.25,793.25,791.00,792.50
08/29/2011,1300,792.25,793.00,790.75,791.25
08/29/2011,1400,791.25,791.50,789.75,790.00
08/29/2011,1500,790.50,791.50,789.75,790.00
08/29/2011,1700,791.00,793.50,785.25,786.50
08/29/2011,1800,786.75,800.50,785.25,794.75
08/29/2011,1900,794.75,798.75,792.75,793.75
08/29/2011,2000,794.00,797.50,791.50,794.00
08/29/2011,2020,794.25,801.25,794.00,800.75
08/30/2011,300,798.50,799.50,794.50,795.00
08/30/2011,400,795.00,797.50,790.50,795.50
08/30/2011,500,795.50,796.75,793.50,794.50
08/30/2011,600,795.00,796.75,793.50,794.00
08/30/2011,700,793.50,795.25,793.50,795.00
08/30/2011,800,795.00,795.25,792.75,793.00
08/30/2011,900,792.75,796.25,792.25,796.25
08/30/2011,1000,795.25,798.25,793.50,797.00
08/30/2011,1100,797.00,797.50,792.50,794.75
08/30/2011,1200,794.75,795.50,792.00,792.00
08/30/2011,1300,792.00,794.50,792.00,793.75
08/30/2011,1400,793.50,795.00,792.75,793.50
08/30/2011,1500,793.50,793.75,792.00,792.00
08/30/2011,1700,798.75,810.25,794.75,807.75
08/30/2011,1800,807.75,812.00,801.50,803.00
08/30/2011,1900,802.75,804.75,798.50,804.50
08/30/2011,2000,804.50,809.25,803.25,808.00
08/30/2011,2020,807.75,811.75,806.25,808.50
08/31/2011,300,803.25,806.50,803.00,804.50
08/31/2011,400,805.25,810.00,804.25,809.25
08/31/2011,500,809.50,810.00,807.50,809.50
08/31/2011,600,809.00,809.75,807.25,808.50
08/31/2011,700,808.75,809.00,807.50,808.00
08/31/2011,800,807.50,810.50,807.50,809.25
08/31/2011,900,809.00,809.25,805.50,805.75
08/31/2011,1000,806.75,808.00,805.50,807.75
08/31/2011,1100,808.25,809.50,806.75,806.75
08/31/2011,1200,807.25,807.50,805.75,805.75
08/31/2011,1300,805.75,806.25,805.50,805.75
08/31/2011,1400,806.00,807.00,804.75,806.50
08/31/2011,1500,806.50,806.75,805.75,806.00
08/31/2011,1700,807.50,811.75,806.25,809.00
08/31/2011,1800,808.75,818.50,808.00,814.50
08/31/2011,1900,814.25,817.00,811.00,812.25
08/31/2011,2000,812.00,815.25,805.75,807.50
08/31/2011,2020,807.75,812.00,806.00,809.50
09/01/2011,300,808.00,810.50,808.00,808.50
09/01/2011,400,808.25,808.25,802.50,804.75
09/01/2011,500,805.00,805.50,804.00,804.25
09/01/2011,600,804.50,805.25,802.75,802.75
09/01/2011,700,803.00,805.25,802.50,804.50
09/01/2011,800,804.50,805.50,804.50,804.50
09/01/2011,900,804.50,804.75,802.25,802.50
09/01/2011,1000,802.75,803.00,800.00,801.25
09/01/2011,1100,801.25,802.25,799.25,800.00
09/01/2011,1200,799.75,800.75,798.50,800.00
09/01/2011,1300,800.00,800.50,797.25,798.00
09/01/2011,1400,798.25,801.00,797.75,798.50
09/01/2011,1500,798.50,801.50,798.25,799.50
09/01/2011,1700,802.50,806.25,798.50,806.25
09/01/2011,1800,806.25,808.00,802.75,806.50
09/01/2011,1900,806.25,809.75,803.75,804.50
09/01/2011,2000,804.75,805.00,788.50,791.50
09/01/2011,2020,791.50,792.25,785.50,789.50
09/02/2011,300,792.25,793.00,791.50,791.50
09/02/2011,400,791.75,797.00,791.50,796.50
09/02/2011,500,796.25,797.00,795.00,795.50
09/02/2011,600,795.25,797.50,795.25,797.50
09/02/2011,700,797.50,797.50,795.50,795.50
09/02/2011,800,795.50,796.50,794.75,796.50
09/02/2011,900,796.25,798.50,795.75,797.25
09/02/2011,1000,797.25,797.50,793.75,795.00
09/02/2011,1100,795.50,796.50,795.25,796.50
09/02/2011,1200,796.25,796.50,795.25,796.50
09/02/2011,1300,796.50,797.25,794.75,795.50
09/02/2011,1400,796.00,796.75,793.00,793.25
09/02/2011,1500,793.25,794.00,792.00,793.25
09/02/2011,1700,789.75,797.00,788.50,793.00
09/02/2011,1800,793.25,804.75,793.00,801.75
09/02/2011,1900,801.50,805.50,799.50,802.75
09/02/2011,2000,802.75,802.75,795.75,800.25
09/02/2011,2020,800.50,801.25,796.50,798.25
09/06/2011,300,782.50,784.50,780.75,784.25
09/06/2011,400,784.25,788.00,782.50,786.25
09/06/2011,500,786.25,786.25,777.00,779.50
09/06/2011,600,779.50,780.25,778.50,779.25
09/06/2011,700,779.00,779.00,776.25,778.00
09/06/2011,800,778.00,780.25,776.25,779.25
09/06/2011,900,779.50,785.25,779.00,784.50
09/06/2011,1000,784.25,785.00,781.75,783.50
09/06/2011,1100,783.75,785.75,781.00,784.50
09/06/2011,1200,784.25,785.50,782.25,783.25
09/06/2011,1300,782.75,783.50,781.25,783.50
09/06/2011,1400,783.25,783.50,779.25,780.00
09/06/2011,1500,780.00,783.50,780.00,781.50
09/06/2011,1700,782.25,782.25,768.75,771.25
09/06/2011,1800,771.50,772.75,761.75,771.75
09/06/2011,1900,772.00,772.25,764.75,765.75
09/06/2011,2000,765.50,773.50,764.00,773.25
09/06/2011,2020,772.75,776.75,772.00,773.00
09/07/2011,300,777.00,780.50,777.00,780.00
09/07/2011,400,780.00,782.25,778.75,780.75
09/07/2011,500,780.75,783.00,779.75,783.00
09/07/2011,600,782.50,783.50,781.50,783.00
09/07/2011,700,783.25,783.50,781.50,782.00
09/07/2011,800,781.75,782.50,781.25,782.00
09/07/2011,900,782.00,785.25,781.75,784.75
09/07/2011,1000,785.25,786.75,783.25,784.25
09/07/2011,1100,784.50,785.50,783.75,784.00
09/07/2011,1200,784.00,784.75,782.75,783.00
09/07/2011,1300,783.00,785.50,783.00,785.25
09/07/2011,1400,785.25,785.25,783.00,783.75
09/07/2011,1500,784.00,784.25,783.00,783.50
09/07/2011,1700,787.50,788.25,774.75,777.00
09/07/2011,1800,776.75,777.25,769.00,771.00
09/07/2011,1900,770.75,776.00,766.00,771.75
09/07/2011,2000,771.75,773.00,768.00,770.50
09/07/2011,2020,771.00,774.75,770.00,772.50
09/08/2011,300,773.50,774.25,772.50,773.50
09/08/2011,400,773.75,774.25,768.50,771.25
09/08/2011,500,771.25,774.25,771.00,774.25
09/08/2011,600,774.25,776.50,774.00,774.50
09/08/2011,700,774.50,775.50,773.75,775.25
09/08/2011,800,775.50,777.25,775.50,776.50
09/08/2011,900,776.50,779.00,775.50,777.25
09/08/2011,1000,777.25,778.00,775.25,777.00
09/08/2011,1100,777.25,778.50,775.25,776.25
09/08/2011,1200,776.00,777.50,775.25,775.50
09/08/2011,1300,775.75,775.75,774.25,775.25
09/08/2011,1400,775.25,776.00,770.50,771.25
09/08/2011,1500,771.25,771.25,763.50,766.50
09/08/2011,1700,769.25,777.00,767.50,774.50
09/08/2011,1800,774.50,774.50,766.00,769.25
09/08/2011,1900,769.00,771.25,766.00,770.25
09/08/2011,2000,770.50,770.75,766.75,769.75
09/08/2011,2020,769.75,773.75,769.75,771.00
09/09/2011,300,770.25,772.50,769.50,771.50
09/09/2011,400,771.50,778.00,771.50,777.50
09/09/2011,500,777.75,778.25,776.25,777.75
09/09/2011,600,777.50,778.25,777.25,778.00
09/09/2011,700,777.75,778.75,777.75,778.50
09/09/2011,800,778.50,779.00,778.25,778.50
09/09/2011,900,778.25,782.25,777.00,782.00
09/09/2011,1000,782.00,782.50,780.00,780.25
09/09/2011,1100,780.75,781.50,779.50,780.50
09/09/2011,1200,780.75,782.00,780.25,781.00
09/09/2011,1300,781.00,781.50,778.75,779.25
09/09/2011,1400,779.25,780.25,776.75,777.75
09/09/2011,1500,777.25,778.25,776.25,778.25
09/09/2011,1700,773.25,776.75,766.25,775.00
09/09/2011,1800,775.00,776.50,769.00,769.50
09/09/2011,1900,769.50,775.00,768.75,775.00
09/09/2011,2000,775.00,781.50,773.25,780.00
09/09/2011,2020,780.00,782.00,777.75,780.25
09/12/2011,300,783.50,784.75,783.00,783.00
09/12/2011,400,783.25,785.25,783.00,784.25
09/12/2011,500,784.00,784.25,783.50,784.25
09/12/2011,600,784.25,785.25,783.75,785.00
09/12/2011,700,784.75,785.25,784.50,785.00
09/12/2011,800,784.75,785.50,784.00,785.25
09/12/2011,900,784.50,784.75,783.50,783.50
09/12/2011,1000,783.50,784.75,780.00,781.00
09/12/2011,1100,781.00,783.50,779.75,783.00
09/12/2011,1200,783.25,783.50,781.00,781.75
09/12/2011,1300,781.50,782.25,775.00,775.50
09/12/2011,1400,775.50,778.00,775.25,777.25
09/12/2011,1500,777.25,780.25,777.25,778.00
09/12/2011,1700,762.50,767.00,750.75,756.75
09/12/2011,1800,756.75,757.50,744.00,744.25
09/12/2011,1900,744.25,758.25,742.00,750.75
09/12/2011,2000,750.75,755.00,748.00,751.75
09/12/2011,2020,751.25,751.75,748.50,748.75
09/13/2011,300,754.50,755.25,752.50,753.50
09/13/2011,400,754.00,755.25,751.50,753.00
09/13/2011,500,753.00,753.50,751.50,752.00
09/13/2011,600,752.00,752.50,751.00,752.50
09/13/2011,700,752.50,753.50,751.25,751.50
09/13/2011,800,751.50,751.50,747.50,749.00
09/13/2011,900,749.00,751.00,749.00,750.00
09/13/2011,1000,750.00,750.00,742.50,742.50
09/13/2011,1100,742.75,743.50,735.75,737.00
09/13/2011,1200,737.00,742.00,736.00,741.00
09/13/2011,1300,740.75,742.75,740.25,741.25
09/13/2011,1400,741.50,742.75,739.50,740.50
09/13/2011,1500,740.50,743.50,740.00,743.50
09/13/2011,1700,746.75,753.50,739.50,743.50
09/13/2011,1800,743.75,743.75,737.75,738.75
09/13/2011,1900,738.50,747.50,735.50,744.75
09/13/2011,2000,745.00,748.00,742.00,745.75
09/13/2011,2020,746.00,746.25,743.25,745.00
09/14/2011,300,745.75,747.50,744.50,747.25
09/14/2011,400,747.50,750.00,746.75,746.75
09/14/2011,500,746.75,746.75,741.25,741.75
09/14/2011,600,742.00,742.00,734.50,734.50
09/14/2011,700,734.75,738.50,734.50,737.00
09/14/2011,800,736.50,736.75,730.75,732.50
09/14/2011,900,732.75,735.50,730.75,732.50
09/14/2011,1000,733.00,739.00,732.00,737.50
09/14/2011,1100,737.75,738.00,734.00,736.50
09/14/2011,1200,736.75,739.50,734.50,739.50
09/14/2011,1300,739.50,742.50,739.00,742.00
09/14/2011,1400,741.25,742.00,736.75,737.75
09/14/2011,1500,738.25,741.00,737.00,740.50
09/14/2011,1700,738.50,750.00,736.75,742.75
09/14/2011,1800,742.75,744.50,738.50,739.50
09/14/2011,1900,740.00,742.50,735.50,736.75
09/14/2011,2000,736.75,739.25,736.25,737.75
09/14/2011,2020,737.75,739.25,735.75,736.50
09/15/2011,300,739.00,739.50,736.75,739.25
09/15/2011,400,739.00,740.00,734.00,736.25
09/15/2011,500,736.50,739.00,735.75,738.00
09/15/2011,600,738.25,740.50,737.50,740.25
09/15/2011,700,740.00,740.00,737.25,737.50
09/15/2011,800,738.00,738.25,735.75,738.00
09/15/2011,900,737.75,738.00,735.50,736.25
09/15/2011,1000,736.25,736.75,735.50,735.75
09/15/2011,1100,735.75,737.00,734.00,734.50
09/15/2011,1200,734.50,734.75,732.00,733.50
09/15/2011,1300,733.00,735.25,732.50,733.50
09/15/2011,1400,733.50,733.50,730.00,733.00
09/15/2011,1500,733.25,734.25,733.00,733.75
09/15/2011,1700,733.50,733.75,714.75,716.50
09/15/2011,1800,716.50,718.50,712.00,716.00
09/15/2011,1900,715.75,717.00,710.75,715.25
09/15/2011,2000,715.50,715.75,710.00,712.50
09/15/2011,2020,712.25,715.00,711.00,712.75
09/16/2011,300,714.00,716.00,712.75,715.25
09/16/2011,400,715.25,719.25,715.00,717.50
09/16/2011,500,717.50,719.00,716.75,718.75
09/16/2011,600,718.50,720.00,718.25,719.75
09/16/2011,700,720.00,721.00,719.50,720.00
09/16/2011,800,720.00,720.00,718.00,718.25
09/16/2011,900,718.25,721.25,718.25,721.25
09/16/2011,1000,721.25,722.25,719.75,720.00
09/16/2011,1100,719.75,720.00,718.25,718.25
09/16/2011,1200,718.50,718.50,716.50,717.50
09/16/2011,1300,717.25,718.50,716.25,717.75
09/16/2011,1400,717.75,720.50,717.50,720.00
09/16/2011,1500,719.75,720.25,718.50,719.50
09/16/2011,1700,715.75,718.25,711.50,717.00
09/16/2011,1800,716.75,717.25,703.75,710.75
09/16/2011,1900,711.00,712.00,707.50,708.50
09/16/2011,2000,708.50,713.00,707.00,710.25
09/16/2011,2020,710.25,715.25,708.50,712.00
09/19/2011,300,707.50,709.25,706.50,708.50
09/19/2011,400,708.25,709.00,704.50,704.50
09/19/2011,500,704.75,705.00,702.00,703.00
09/19/2011,600,703.00,703.50,701.75,702.25
09/19/2011,700,702.25,702.50,701.50,701.75
09/19/2011,800,702.25,702.25,700.50,700.75
09/19/2011,900,701.00,702.25,699.00,699.25
09/19/2011,1000,699.25,700.00,697.25,698.50
09/19/2011,1100,698.25,699.25,697.50,698.50
09/19/2011,1200,698.25,699.50,697.75,699.00
09/19/2011,1300,699.25,699.50,698.50,699.50
09/19/2011,1400,699.50,701.75,699.25,701.25
09/19/2011,1500,701.25,701.50,701.00,701.00
09/19/2011,1700,695.75,696.50,679.50,683.25
09/19/2011,1800,683.25,689.00,680.00,688.00
09/19/2011,1900,688.00,688.50,684.25,684.75
09/19/2011,2000,684.75,686.00,682.25,685.25
09/19/2011,2020,684.75,692.00,684.50,689.75
09/20/2011,300,696.50,698.75,695.25,698.75
09/20/2011,400,698.25,703.75,698.25,702.25
09/20/2011,500,702.25,702.75,699.00,701.75
09/20/2011,600,701.75,702.75,700.75,701.75
09/20/2011,700,701.75,702.75,700.25,700.50
09/20/2011,800,700.50,701.00,699.25,700.75
09/20/2011,900,700.25,701.50,698.50,699.25
09/20/2011,1000,699.25,700.50,695.75,697.75
09/20/2011,1100,697.50,699.00,697.25,698.50
09/20/2011,1200,698.50,701.50,698.00,701.50
09/20/2011,1300,701.50,703.50,701.50,703.00
09/20/2011,1400,703.00,703.25,700.50,703.00
09/20/2011,1500,703.25,703.50,702.50,702.50
09/20/2011,1700,698.75,703.00,695.00,697.00
09/20/2011,1800,697.00,699.00,693.00,694.00
09/20/2011,1900,694.00,696.75,692.00,693.50
09/20/2011,2000,693.50,694.75,690.00,690.25
09/20/2011,2020,690.50,691.50,688.75,691.00
09/21/2011,300,689.50,691.75,689.25,690.25
09/21/2011,400,690.50,692.25,689.25,690.25
09/21/2011,500,690.50,695.75,688.50,695.25
09/21/2011,600,695.25,698.75,695.25,698.00
09/21/2011,700,698.25,698.75,697.50,697.50
09/21/2011,800,697.50,698.25,697.00,698.00
09/21/2011,900,697.50,698.75,696.00,697.00
09/21/2011,1000,696.50,697.25,691.75,692.75
09/21/2011,1100,693.25,695.25,692.00,693.00
09/21/2011,1200,693.25,694.75,692.50,693.00
09/21/2011,1300,692.75,695.00,691.50,694.50
09/21/2011,1400,694.75,696.25,694.00,695.00
09/21/2011,1500,695.00,695.50,692.50,693.00
09/21/2011,1700,690.50,693.50,685.75,688.00
09/21/2011,1800,687.75,687.75,683.50,685.25
09/21/2011,1900,685.25,687.00,682.50,683.50
09/21/2011,2000,683.25,684.00,680.00,680.00
09/21/2011,2020,680.00,681.00,673.50,676.25
09/22/2011,300,669.50,669.50,664.50,664.75
09/22/2011,400,665.25,670.50,661.75,668.75
09/22/2011,500,669.00,669.25,664.50,666.00
09/22/2011,600,666.25,666.25,663.00,664.25
09/22/2011,700,664.50,665.50,664.25,664.75
09/22/2011,800,664.75,665.50,663.75,664.50
09/22/2011,900,664.50,664.75,659.00,662.25
09/22/2011,1000,661.50,661.75,656.75,657.75
09/22/2011,1100,657.75,658.25,649.50,650.00
09/22/2011,1200,650.00,650.50,645.00,646.00
09/22/2011,1300,646.25,652.25,646.25,652.25
09/22/2011,1400,652.50,652.50,647.25,647.25
09/22/2011,1500,647.50,647.75,643.50,647.50
09/22/2011,1700,642.50,651.75,638.50,648.50
09/22/2011,1800,648.50,649.25,646.00,646.50
09/22/2011,1900,646.50,648.25,641.75,648.25
09/22/2011,2000,648.25,648.75,642.00,643.75
09/22/2011,2020,643.75,644.00,634.50,636.25
09/23/2011,300,636.25,642.00,635.50,641.00
09/23/2011,400,640.75,640.75,634.75,637.25
09/23/2011,500,637.00,638.50,635.00,637.00
09/23/2011,600,637.00,637.00,633.75,635.25
09/23/2011,700,635.75,638.00,635.00,638.00
09/23/2011,800,638.00,638.50,617.50,617.75
09/23/2011,900,618.25,620.00,603.50,620.00
09/23/2011,1000,619.25,623.25,619.00,623.25
09/23/2011,1100,623.25,630.50,623.00,629.25
09/23/2011,1200,629.25,636.25,628.00,629.25
09/23/2011,1300,629.50,631.75,615.50,616.00
09/23/2011,1400,616.75,622.75,614.00,616.50
09/23/2011,1500,616.50,618.50,614.25,615.75
09/23/2011,1700,621.50,630.25,618.75,626.00
09/23/2011,1800,626.00,627.00,616.75,619.50
09/23/2011,1900,619.50,623.25,616.75,618.25
09/23/2011,2000,618.00,621.25,611.00,617.50
09/23/2011,2020,617.50,617.50,610.25,612.50
09/26/2011,300,616.00,616.50,613.75,615.50
09/26/2011,400,615.75,617.50,610.50,613.75
09/26/2011,500,613.50,615.00,611.75,613.50
09/26/2011,600,613.50,615.00,610.50,610.50
09/26/2011,700,610.50,611.50,608.75,609.00
09/26/2011,800,609.75,610.00,596.00,596.25
09/26/2011,900,596.25,596.25,579.50,583.00
09/26/2011,1000,583.25,595.00,581.50,591.25
09/26/2011,1100,591.25,602.75,591.25,602.25
09/26/2011,1200,602.50,606.50,596.25,600.00
09/26/2011,1300,600.00,605.50,599.75,604.75
09/26/2011,1400,605.25,607.00,601.75,602.75
09/26/2011,1500,603.00,605.00,602.50,603.50
09/26/2011,1700,598.50,604.25,591.50,601.75
09/26/2011,1800,601.75,619.50,600.00,618.50
09/26/2011,1900,618.50,618.50,606.00,609.00
09/26/2011,2000,609.00,617.25,606.75,616.25
09/26/2011,2020,616.00,617.25,611.00,611.25
09/27/2011,300,615.50,616.50,613.00,614.00
09/27/2011,400,613.50,618.00,612.50,616.00
09/27/2011,500,615.50,618.50,615.25,618.00
09/27/2011,600,618.25,619.00,616.00,619.00
09/27/2011,700,619.00,619.00,616.75,616.75
09/27/2011,800,616.75,619.00,616.00,619.00
09/27/2011,900,619.00,620.75,618.00,619.25
09/27/2011,1000,619.00,622.00,618.50,622.00
09/27/2011,1100,622.00,624.50,622.00,623.75
09/27/2011,1200,623.75,627.50,623.75,625.50
09/27/2011,1300,625.50,626.50,624.00,626.00
09/27/2011,1400,626.25,628.50,626.25,628.25
09/27/2011,1500,628.25,629.00,627.00,627.75
09/27/2011,1700,628.50,632.25,624.25,627.00
09/27/2011,1800,627.25,627.25,620.00,621.50
09/27/2011,1900,621.25,621.50,616.00,619.25
09/27/2011,2000,619.50,620.00,615.00,618.00
09/27/2011,2020,618.25,622.25,614.50,615.50
09/28/2011,300,609.00,610.00,605.50,606.50
09/28/2011,400,606.75,607.50,604.25,605.25
09/28/2011,500,605.25,606.00,603.75,604.00
09/28/2011,600,604.25,606.75,602.50,605.00
09/28/2011,700,605.25,605.50,602.50,603.00
09/28/2011,800,603.75,604.75,599.50,600.25
09/28/2011,900,600.50,604.75,599.50,603.50
09/28/2011,1000,604.75,610.50,603.50,609.00
09/28/2011,1100,608.75,609.75,606.25,609.75
09/28/2011,1200,609.75,612.25,609.00,612.25
09/28/2011,1300,612.25,613.50,611.75,612.50
09/28/2011,1400,612.50,612.75,608.00,608.75
09/28/2011,1500,608.75,609.00,607.00,607.50
09/28/2011,1700,608.00,608.00,598.25,603.00
09/28/2011,1800,603.00,604.75,598.50,598.50
09/28/2011,1900,598.50,600.50,588.50,590.25
09/28/2011,2000,590.25,590.25,575.50,576.25
09/28/2011,2020,576.00,582.25,574.75,575.50
09/29/2011,300,567.50,569.25,563.75,566.50
09/29/2011,400,566.50,568.25,562.75,567.75
09/29/2011,500,567.75,570.00,565.00,566.75
09/29/2011,600,566.50,569.00,564.50,568.25
09/29/2011,700,568.50,574.00,568.00,571.50
09/29/2011,800,571.75,573.25,567.50,572.25
09/29/2011,900,572.25,572.75,568.50,571.00
09/29/2011,1000,571.25,577.25,571.25,576.50
09/29/2011,1100,577.00,577.00,574.75,576.25
09/29/2011,1200,576.25,577.50,572.25,575.00
09/29/2011,1300,575.00,578.00,575.00,577.50
09/29/2011,1400,577.50,577.50,570.00,570.50
09/29/2011,1500,570.75,574.00,570.50,571.50
09/29/2011,1700,578.75,587.00,576.75,583.00
09/29/2011,1800,583.00,590.50,582.00,584.00
09/29/2011,1900,584.00,588.00,581.50,586.50
09/29/2011,2000,586.50,591.50,585.75,589.25
09/29/2011,2020,589.25,589.50,583.75,584.00
09/30/2011,300,584.50,586.50,583.75,583.75
09/30/2011,400,583.75,588.75,583.75,588.75
09/30/2011,500,588.00,589.75,586.50,587.25
09/30/2011,600,587.50,589.75,586.25,587.25
09/30/2011,700,587.25,587.75,586.50,586.50
09/30/2011,800,586.50,590.50,586.50,590.50
09/30/2011,900,590.50,592.25,589.75,590.75
09/30/2011,1000,591.25,591.50,587.25,588.50
09/30/2011,1100,587.75,588.25,586.00,588.25
09/30/2011,1200,588.25,588.50,585.25,585.25
09/30/2011,1300,585.25,588.75,582.00,582.00
09/30/2011,1400,582.00,582.50,577.75,578.00
09/30/2011,1500,578.25,580.25,577.25,578.75
09/30/2011,1700,558.75,560.50,532.75,537.50
09/30/2011,1800,537.50,546.00,537.25,538.50
09/30/2011,1900,538.50,541.25,536.75,539.75
09/30/2011,2000,539.50,545.75,539.00,540.00
09/30/2011,2020,540.25,540.50,528.50,530.25
10/03/2011,300,528.75,529.25,527.00,527.75
10/03/2011,400,527.75,527.75,525.00,525.25
10/03/2011,500,525.00,527.25,523.50,524.25
10/03/2011,600,524.00,524.25,519.75,520.00
10/03/2011,700,520.25,523.75,519.75,522.75
10/03/2011,800,522.50,522.50,520.00,520.00
10/03/2011,900,520.00,521.50,519.00,521.00
10/03/2011,1000,520.75,523.00,519.50,522.75
10/03/2011,1100,522.75,523.50,522.25,522.25
10/03/2011,1200,522.25,522.75,515.75,516.50
10/03/2011,1300,517.00,521.50,516.25,520.50
10/03/2011,1400,520.50,523.00,519.00,521.00
10/03/2011,1500,520.50,522.75,520.50,521.50
10/03/2011,1700,522.50,534.00,515.50,530.00
10/03/2011,1800,529.75,542.50,527.75,539.75
10/03/2011,1900,540.00,543.25,534.25,542.75
10/03/2011,2000,542.75,543.00,529.00,532.25
10/03/2011,2020,532.00,535.25,528.50,529.00
10/04/2011,300,524.50,527.75,523.00,526.50
10/04/2011,400,526.75,527.00,525.50,526.00
10/04/2011,500,526.00,526.75,525.50,525.50
10/04/2011,600,526.00,527.50,525.50,526.00
10/04/2011,700,525.50,527.00,525.50,526.00
10/04/2011,800,526.25,527.25,525.75,527.25
10/04/2011,900,527.25,532.50,527.25,528.50
10/04/2011,1000,529.00,529.00,523.00,523.75
10/04/2011,1100,523.50,525.25,523.00,523.75
10/04/2011,1200,523.75,524.50,522.00,523.50
10/04/2011,1300,523.75,524.00,522.50,523.00
10/04/2011,1400,523.25,524.00,519.00,519.00
10/04/2011,1500,519.25,519.25,516.50,517.25
10/04/2011,1700,515.00,522.00,505.50,511.75
10/04/2011,1800,512.25,519.50,507.00,511.50
10/04/2011,1900,511.75,517.25,509.00,514.75
10/04/2011,2000,514.50,520.00,513.25,517.75
10/04/2011,2020,518.00,518.75,510.25,510.75
10/05/2011,300,521.00,521.00,515.25,517.00
10/05/2011,400,517.25,519.25,516.00,516.75
10/05/2011,500,517.00,517.50,516.50,517.25
10/05/2011,600,517.25,520.75,517.25,520.00
10/05/2011,700,520.00,525.75,520.00,522.00
10/05/2011,800,522.00,522.25,519.75,521.00
10/05/2011,900,521.00,522.75,520.75,522.25
10/05/2011,1000,522.25,525.25,522.25,523.50
10/05/2011,1100,523.50,526.50,523.50,526.00
10/05/2011,1200,526.25,526.75,521.25,522.00
10/05/2011,1300,521.75,525.75,521.75,525.75
10/05/2011,1400,526.00,527.50,525.25,525.75
10/05/2011,1500,525.50,527.00,525.00,526.25
10/05/2011,1700,525.50,526.50,516.50,519.25
10/05/2011,1800,519.00,522.25,514.50,520.00
10/05/2011,1900,520.25,523.25,517.50,521.50
10/05/2011,2000,521.75,522.75,518.75,521.00
10/05/2011,2020,521.00,522.25,516.75,518.75
10/06/2011,300,517.00,519.75,516.75,518.50
10/06/2011,400,518.75,519.25,512.00,516.50
10/06/2011,500,516.50,519.50,515.25,516.00
10/06/2011,600,515.75,516.50,512.75,513.50
10/06/2011,700,513.50,516.50,513.25,515.50
10/06/2011,800,515.75,516.25,514.75,515.75
10/06/2011,900,515.50,520.75,515.00,518.75
10/06/2011,1000,518.75,527.00,518.75,527.00
10/06/2011,1100,527.25,536.25,525.50,535.00
10/06/2011,1200,535.00,536.00,531.75,534.25
10/06/2011,1300,534.00,535.50,529.25,530.00
10/06/2011,1400,530.50,533.50,526.00,528.50
10/06/2011,1500,528.50,528.75,526.00,528.75
10/06/2011,1700,529.00,534.50,520.75,521.75
10/06/2011,1800,521.75,524.00,516.75,523.25
10/06/2011,1900,523.25,524.00,520.00,521.00
10/06/2011,2000,521.00,528.25,519.75,528.25
10/06/2011,2020,528.00,528.00,515.75,516.00
10/07/2011,300,512.75,516.00,511.75,512.00
10/07/2011,400,512.25,512.50,507.00,510.75
10/07/2011,500,510.00,512.50,509.50,509.75
10/07/2011,600,509.75,514.25,508.50,514.25
10/07/2011,700,514.50,514.50,512.50,513.50
10/07/2011,800,513.50,514.50,512.75,512.75
10/07/2011,900,512.50,513.25,511.00,512.50
10/07/2011,1000,512.50,516.50,508.50,514.50
10/07/2011,1100,514.00,516.25,513.50,514.25
10/07/2011,1200,514.75,515.75,511.50,512.75
10/07/2011,1300,513.25,513.75,510.00,511.25
10/07/2011,1400,511.75,511.75,506.50,506.50
10/07/2011,1500,506.75,507.50,505.75,505.75
10/07/2011,1700,509.25,523.50,509.25,521.00
10/07/2011,1800,520.75,522.00,514.50,517.00
10/07/2011,1900,517.25,518.00,509.50,512.50
10/07/2011,2000,512.50,516.50,511.00,514.00
10/07/2011,2020,514.00,515.50,511.00,514.50
10/10/2011,300,519.50,522.50,517.25,522.25
10/10/2011,400,521.75,539.50,521.75,537.00
10/10/2011,500,536.75,536.75,530.00,534.50
10/10/2011,600,534.50,537.50,532.25,533.50
10/10/2011,700,534.25,535.75,532.50,533.25
10/10/2011,800,533.25,538.25,533.00,533.75
10/10/2011,900,533.75,538.50,532.75,537.75
10/10/2011,1000,537.25,541.50,536.25,540.50
10/10/2011,1100,540.25,540.50,538.25,539.75
10/10/2011,1200,539.50,539.75,536.75,537.00
10/10/2011,1300,537.75,539.00,537.50,537.50
10/10/2011,1400,537.75,538.50,536.50,538.00
10/10/2011,1500,538.00,539.50,537.50,538.25
10/10/2011,1700,541.50,546.50,535.00,536.75
10/10/2011,1800,536.50,537.00,532.50,533.00
10/10/2011,1900,533.00,536.25,531.25,532.25
10/10/2011,2000,532.25,532.50,529.50,530.75
10/10/2011,2020,530.75,533.50,529.50,533.25
10/11/2011,300,535.25,535.50,531.50,533.75
10/11/2011,400,534.00,546.00,534.00,542.50
10/11/2011,500,542.50,546.00,540.75,541.50
10/11/2011,600,541.50,542.00,540.50,540.75
10/11/2011,700,541.25,541.25,539.75,539.75
10/11/2011,800,539.75,540.25,534.50,535.75
10/11/2011,900,535.25,535.75,528.75,528.75
10/11/2011,1000,529.00,533.75,528.00,531.50
10/11/2011,1100,531.25,531.50,528.00,528.75
10/11/2011,1200,528.75,530.00,528.00,529.25
10/11/2011,1300,529.25,542.00,529.00,541.75
10/11/2011,1400,541.50,546.00,539.00,539.50
10/11/2011,1500,539.50,545.00,538.75,544.25
10/11/2011,1700,545.00,554.50,540.25,551.25
10/11/2011,1800,551.25,578.25,548.75,574.25
10/11/2011,1900,574.25,590.75,571.75,589.00
10/11/2011,2000,589.50,599.00,583.75,592.50
10/11/2011,2020,592.50,594.25,585.50,588.00
10/12/2011,300,586.50,587.25,581.50,582.75
10/12/2011,400,582.50,583.25,565.00,574.25
10/12/2011,500,574.50,577.50,573.50,575.00
10/12/2011,600,575.50,581.00,575.50,579.00
10/12/2011,700,579.00,581.00,578.50,580.00
10/12/2011,800,579.75,581.00,577.50,577.75
10/12/2011,900,577.75,583.00,577.50,582.75
10/12/2011,1000,582.75,585.50,580.00,581.50
10/12/2011,1100,581.50,586.75,581.25,584.25
10/12/2011,1200,584.25,587.25,584.25,586.75
10/12/2011,1300,586.50,588.00,585.00,586.75
10/12/2011,1400,587.00,588.25,585.75,586.00
10/12/2011,1500,586.50,588.50,586.00,586.75
10/12/2011,1700,591.25,600.25,580.50,590.00
10/12/2011,1800,589.50,591.00,582.75,586.25
10/12/2011,1900,586.00,590.00,581.00,589.00
10/12/2011,2000,589.25,593.00,586.50,592.50
10/12/2011,2020,592.50,595.50,591.50,592.75
10/13/2011,300,591.25,592.00,588.50,590.00
10/13/2011,400,590.00,594.75,587.25,588.00
10/13/2011,500,587.75,590.00,585.75,586.00
10/13/2011,600,586.50,587.25,585.00,587.00
10/13/2011,700,587.25,590.25,587.25,589.75
10/13/2011,800,589.50,590.50,584.75,585.25
10/13/2011,900,585.25,587.25,584.25,587.25
10/13/2011,1000,587.25,591.00,587.25,590.75
10/13/2011,1100,591.00,591.00,585.25,588.75
10/13/2011,1200,588.50,590.75,587.25,589.25
10/13/2011,1300,589.00,589.25,587.50,588.25
10/13/2011,1400,588.25,588.50,586.50,587.25
10/13/2011,1500,587.00,587.25,584.25,585.00
10/13/2011,1700,585.50,596.75,583.75,591.25
10/13/2011,1800,591.25,597.25,589.50,590.50
10/13/2011,1900,590.50,596.00,588.50,594.25
10/13/2011,2000,594.25,611.50,594.25,607.00
10/13/2011,2020,607.00,611.00,603.75,607.25
10/14/2011,300,612.75,613.00,609.50,609.75
10/14/2011,400,609.50,609.50,602.50,603.00
10/14/2011,500,603.50,605.75,602.75,605.25
10/14/2011,600,605.25,605.25,603.50,604.25
10/14/2011,700,604.50,604.50,603.75,604.25
10/14/2011,800,604.50,604.75,603.75,604.50
10/14/2011,900,604.50,606.00,604.25,604.75
10/14/2011,1000,604.50,607.50,603.25,607.00
10/14/2011,1100,607.00,616.00,606.75,616.00
10/14/2011,1200,616.00,619.50,614.50,618.00
10/14/2011,1300,618.25,620.00,617.50,619.50
10/14/2011,1400,619.50,620.00,617.25,619.75
10/14/2011,1500,619.75,620.00,617.50,617.50
10/14/2011,1700,619.25,629.25,616.50,625.25
10/14/2011,1800,625.25,627.25,611.25,611.25
10/14/2011,1900,611.25,621.25,610.00,618.50
10/14/2011,2000,618.50,625.00,617.75,624.25
10/14/2011,2020,624.25,625.75,621.75,622.00
10/17/2011,300,618.00,622.25,617.25,620.50
10/17/2011,400,620.50,621.75,613.25,614.00
10/17/2011,500,614.75,615.50,611.75,612.75
10/17/2011,600,612.75,617.50,612.75,617.50
10/17/2011,700,617.00,617.50,616.25,617.00
10/17/2011,800,616.50,617.50,614.25,614.75
10/17/2011,900,615.00,619.50,613.75,615.75
10/17/2011,1000,615.50,622.50,615.50,622.50
10/17/2011,1100,622.50,625.50,619.75,620.25
10/17/2011,1200,620.50,622.00,609.25,611.00
10/17/2011,1300,610.75,612.50,608.25,610.25
10/17/2011,1400,610.00,611.75,607.50,609.75
10/17/2011,1500,610.00,611.00,609.50,610.00
10/17/2011,1700,609.25,617.25,608.50,615.75
10/17/2011,1800,615.50,617.25,611.25,613.00
10/17/2011,1900,613.25,613.25,606.25,612.00
10/17/2011,2000,611.75,613.75,607.50,608.75
10/17/2011,2020,609.00,609.50,603.50,603.75
10/18/2011,300,600.50,603.00,599.50,601.25
10/18/2011,400,601.00,601.00,593.75,594.25
10/18/2011,500,594.25,594.25,589.75,590.75
10/18/2011,600,590.50,593.00,587.50,592.50
10/18/2011,700,592.00,599.25,592.00,597.00
10/18/2011,800,597.00,598.00,593.25,593.50
10/18/2011,900,593.25,594.00,589.50,590.50
10/18/2011,1000,591.00,591.50,587.25,590.00
10/18/2011,1100,590.25,591.50,586.00,586.50
10/18/2011,1200,586.50,587.25,582.50,584.00
10/18/2011,1300,583.75,588.25,583.25,585.50
10/18/2011,1400,585.50,586.75,580.25,581.50
10/18/2011,1500,581.25,584.25,580.00,583.75
10/18/2011,1700,585.25,596.75,584.50,596.50
10/18/2011,1800,596.50,599.25,593.50,593.50
10/18/2011,1900,593.25,600.50,591.75,600.00
10/18/2011,2000,600.25,603.25,596.50,601.50
10/18/2011,2020,601.25,606.50,599.25,602.00
10/19/2011,300,604.00,605.00,602.75,603.25
10/19/2011,400,603.00,608.00,599.50,600.25
10/19/2011,500,600.25,603.50,599.00,601.25
10/19/2011,600,601.50,602.25,597.75,598.25
10/19/2011,700,598.25,598.25,596.75,596.75
10/19/2011,800,597.25,598.00,594.00,595.00
10/19/2011,900,595.00,598.50,592.00,598.00
10/19/2011,1000,597.75,603.00,595.25,599.25
10/19/2011,1100,599.25,605.00,598.00,602.50
10/19/2011,1200,602.50,606.50,602.50,606.00
10/19/2011,1300,606.00,609.00,606.00,608.25
10/19/2011,1400,608.50,609.50,604.00,604.50
10/19/2011,1500,604.25,605.00,603.25,604.25
10/19/2011,1700,604.25,612.50,602.25,603.75
10/19/2011,1800,603.50,603.75,587.50,588.50
10/19/2011,1900,588.50,594.00,587.50,591.00
10/19/2011,2000,590.75,595.50,583.50,583.75
10/19/2011,2020,583.75,584.50,577.00,578.50
10/20/2011,300,569.00,571.75,568.75,569.50
10/20/2011,400,569.25,569.25,564.50,564.50
10/20/2011,500,564.50,566.75,560.25,564.50
10/20/2011,600,564.75,568.25,564.00,568.00
10/20/2011,700,568.00,569.00,565.75,566.00
10/20/2011,800,566.75,566.75,560.75,562.25
10/20/2011,900,562.25,569.00,561.25,568.50
10/20/2011,1000,569.00,571.25,567.00,570.75
10/20/2011,1100,570.75,572.50,569.00,571.25
10/20/2011,1200,571.00,576.50,569.75,574.25
10/20/2011,1300,574.50,576.75,574.50,575.75
10/20/2011,1400,576.00,576.25,572.75,576.00
10/20/2011,1500,576.00,577.50,576.00,577.00
10/20/2011,1700,575.25,579.50,571.25,573.25
10/20/2011,1800,573.50,574.50,565.50,566.00
10/20/2011,1900,565.75,566.00,555.00,565.75
10/20/2011,2000,565.75,575.00,564.25,571.50
10/20/2011,2020,571.50,578.75,570.25,574.75
10/21/2011,300,577.25,581.00,576.75,580.75
10/21/2011,400,580.75,585.50,580.25,584.50
10/21/2011,500,584.75,587.00,584.00,584.25
10/21/2011,600,584.25,584.75,581.25,581.75
10/21/2011,700,582.00,583.25,581.25,582.75
10/21/2011,800,582.25,585.50,581.75,585.00
10/21/2011,900,585.25,586.75,581.75,584.75
10/21/2011,1000,584.50,584.50,581.00,581.50
10/21/2011,1100,581.75,582.75,580.50,581.25
10/21/2011,1200,581.50,584.25,580.00,583.00
10/21/2011,1300,583.50,586.25,582.75,585.50
10/21/2011,1400,585.00,589.50,584.50,587.25
10/21/2011,1500,587.00,587.75,584.75,587.50
10/21/2011,1700,592.50,599.25,587.25,589.00
10/21/2011,1800,589.25,589.75,580.25,584.00
10/21/2011,1900,583.75,585.25,571.50,573.00
10/21/2011,2000,573.00,577.00,569.75,570.00
10/21/2011,2020,570.25,570.50,565.75,566.75
10/24/2011,300,567.25,573.25,564.75,573.00
10/24/2011,400,573.25,577.50,571.00,572.25
10/24/2011,500,572.25,579.25,570.00,578.25
10/24/2011,600,578.25,579.25,576.50,579.00
10/24/2011,700,578.50,579.50,578.25,579.50
10/24/2011,800,578.50,593.25,578.00,588.00
10/24/2011,900,587.75,591.25,582.25,582.25
10/24/2011,1000,582.50,586.75,582.25,583.25
10/24/2011,1100,583.50,585.00,581.00,581.50
10/24/2011,1200,581.25,581.50,580.50,581.50
10/24/2011,1300,581.50,584.75,580.75,580.75
10/24/2011,1400,580.50,581.75,579.00,580.25
10/24/2011,1500,580.25,580.75,579.25,579.50
10/24/2011,1700,581.50,587.50,580.00,584.50
10/24/2011,1800,584.25,589.50,583.00,586.00
10/24/2011,1900,586.25,588.50,572.00,576.25
10/24/2011,2000,576.25,582.50,574.50,580.50
10/24/2011,2020,580.50,581.50,575.75,581.00
10/25/2011,300,583.50,584.25,580.25,584.00
10/25/2011,400,584.00,589.00,581.00,589.00
10/25/2011,500,588.25,588.25,580.50,585.75
10/25/2011,600,586.00,589.50,583.00,584.25
10/25/2011,700,584.50,585.50,584.00,584.50
10/25/2011,800,584.50,589.00,584.25,584.50
10/25/2011,900,585.00,586.75,584.25,585.75
10/25/2011,1000,585.75,587.50,583.25,586.75
10/25/2011,1100,586.75,587.25,585.00,587.00
10/25/2011,1200,587.00,587.00,583.25,584.25
10/25/2011,1300,584.25,588.00,584.25,586.50
10/25/2011,1400,586.50,587.00,584.75,585.50
10/25/2011,1500,585.75,586.50,584.25,585.00
10/25/2011,1700,580.25,582.75,571.50,573.00
10/25/2011,1800,573.00,583.75,571.00,583.00
10/25/2011,1900,583.25,588.75,583.25,586.50
10/25/2011,2000,586.25,586.50,580.25,582.50
10/25/2011,2020,582.50,585.00,577.00,577.50
10/26/2011,300,576.25,579.00,576.00,578.50
10/26/2011,400,578.25,582.50,577.75,578.50
10/26/2011,500,579.00,583.00,578.75,581.00
10/26/2011,600,581.25,584.25,580.75,583.50
10/26/2011,700,584.25,585.00,583.50,584.50
10/26/2011,800,585.00,587.00,583.50,585.50
10/26/2011,900,585.50,585.75,580.50,585.00
10/26/2011,1000,585.00,587.00,584.75,586.75
10/26/2011,1100,586.50,586.75,584.00,586.25
10/26/2011,1200,585.75,586.75,585.50,585.75
10/26/2011,1300,586.50,586.50,583.00,584.25
10/26/2011,1400,584.00,585.00,581.50,582.25
10/26/2011,1500,581.75,582.50,581.50,581.50
10/26/2011,1700,581.25,581.50,563.50,565.50
10/26/2011,1800,565.25,569.00,563.75,567.25
10/26/2011,1900,567.50,573.00,565.00,565.00
10/26/2011,2000,564.75,570.00,564.00,566.25
10/26/2011,2020,566.00,568.00,563.50,564.00
10/27/2011,300,569.00,571.50,568.00,571.50
10/27/2011,400,571.25,582.75,571.25,582.50
10/27/2011,500,582.50,583.50,580.75,582.00
10/27/2011,600,581.75,582.25,580.50,581.50
10/27/2011,700,581.50,581.50,579.50,581.00
10/27/2011,800,581.25,582.75,579.50,582.00
10/27/2011,900,581.75,586.50,581.75,586.25
10/27/2011,1000,586.50,589.50,584.75,588.25
10/27/2011,1100,588.25,588.50,586.00,587.75
10/27/2011,1200,588.25,589.00,587.25,588.25
10/27/2011,1300,588.25,588.75,586.25,588.50
10/27/2011,1400,588.50,589.00,584.25,585.75
10/27/2011,1500,585.50,588.50,584.50,587.75
10/27/2011,1700,588.00,589.25,579.75,583.25
10/27/2011,1800,583.50,584.25,575.25,580.25
10/27/2011,1900,579.75,596.50,579.75,593.25
10/27/2011,2000,593.00,593.75,588.00,593.50
10/27/2011,2020,593.50,594.00,588.50,591.25
10/28/2011,300,589.75,590.50,588.00,590.25
10/28/2011,400,590.25,595.25,589.75,589.75
10/28/2011,500,589.00,590.75,584.50,584.75
10/28/2011,600,585.00,586.00,584.25,585.50
10/28/2011,700,584.75,586.00,584.75,585.75
10/28/2011,800,585.75,589.25,584.50,585.00
10/28/2011,900,585.00,585.00,580.25,580.25
10/28/2011,1000,580.50,584.75,579.75,584.25
10/28/2011,1100,584.50,586.50,583.25,584.50
10/28/2011,1200,585.00,585.25,580.50,582.25
10/28/2011,1300,582.25,582.50,581.00,582.00
10/28/2011,1400,582.00,582.25,580.50,581.25
10/28/2011,1500,581.50,582.25,581.00,581.00
10/28/2011,1700,583.50,588.50,576.50,577.75
10/28/2011,1800,577.75,584.50,576.50,578.25
10/28/2011,1900,577.75,580.25,569.50,573.75
10/28/2011,2000,573.50,575.00,568.75,569.50
10/28/2011,2020,569.50,573.50,568.75,571.00
10/31/2011,300,571.75,573.50,570.25,572.75
10/31/2011,400,573.00,573.00,565.00,566.50
10/31/2011,500,566.50,567.25,563.50,564.25
10/31/2011,600,564.25,564.75,556.25,557.00
10/31/2011,700,556.75,558.75,556.75,558.75
10/31/2011,800,558.25,561.75,557.25,559.75
10/31/2011,900,559.50,560.25,556.25,559.75
10/31/2011,1000,559.75,561.00,558.25,560.75
10/31/2011,1100,561.00,561.50,560.50,560.75
10/31/2011,1200,560.75,560.75,557.75,559.50
10/31/2011,1300,560.00,560.50,559.00,559.75
10/31/2011,1400,559.75,561.00,559.00,561.00
10/31/2011,1500,560.75,561.75,560.50,560.50
10/31/2011,1700,558.75,565.50,555.25,560.50
10/31/2011,1800,560.50,561.00,548.00,551.25
10/31/2011,1900,551.25,558.25,550.00,556.25
10/31/2011,2000,556.25,560.50,555.75,558.50
10/31/2011,2020,558.50,564.50,558.50,564.00
11/01/2011,300,559.25,566.75,559.25,566.00
11/01/2011,400,566.00,567.50,559.50,567.00
11/01/2011,500,567.00,567.25,565.00,566.50
11/01/2011,600,566.75,566.75,561.75,563.00
11/01/2011,700,562.75,562.75,560.50,560.75
11/01/2011,800,560.75,561.25,559.50,560.75
11/01/2011,900,560.75,563.75,560.25,561.00
11/01/2011,1000,560.50,560.50,556.00,556.00
11/01/2011,1100,556.00,556.50,551.25,551.50
11/01/2011,1200,551.50,551.75,545.00,545.00
11/01/2011,1300,545.00,548.50,541.75,543.00
11/01/2011,1400,543.00,549.50,542.75,546.00
11/01/2011,1500,545.75,545.75,537.25,540.00
11/01/2011,1700,538.50,549.00,534.50,546.50
11/01/2011,1800,546.50,552.25,542.25,544.50
11/01/2011,1900,544.50,545.25,539.75,540.50
11/01/2011,2000,540.25,548.50,537.50,546.00
11/01/2011,2020,546.00,550.50,545.00,548.00
11/02/2011,300,542.75,550.75,542.25,550.00
11/02/2011,400,549.50,555.00,548.75,550.75
11/02/2011,500,550.25,553.00,549.00,551.25
11/02/2011,600,551.25,553.25,548.75,552.75
11/02/2011,700,553.00,554.25,552.50,553.25
11/02/2011,800,553.25,554.50,552.75,554.50
11/02/2011,900,554.50,562.00,553.75,561.25
11/02/2011,1000,561.50,562.50,559.25,562.00
11/02/2011,1100,562.25,563.00,560.00,560.50
11/02/2011,1200,560.75,562.25,554.50,554.75
11/02/2011,1300,554.75,558.75,554.50,554.75
11/02/2011,1400,554.75,557.00,554.50,555.75
11/02/2011,1500,555.75,558.50,555.50,558.00
11/02/2011,1700,559.50,559.50,549.50,550.25
11/02/2011,1800,550.25,553.50,546.75,548.25
11/02/2011,1900,548.25,553.00,547.00,548.50
11/02/2011,2000,548.75,550.25,544.75,547.75
11/02/2011,2020,547.50,550.25,546.00,546.75
11/03/2011,300,548.50,549.00,545.25,549.00
11/03/2011,400,549.00,554.50,549.00,550.25
11/03/2011,500,550.25,553.25,550.25,551.50
11/03/2011,600,551.50,553.50,551.50,553.00
11/03/2011,700,553.00,553.25,551.50,551.50
11/03/2011,800,551.75,552.25,551.50,551.50
11/03/2011,900,551.75,556.00,550.25,550.50
11/03/2011,1000,550.25,550.25,545.50,548.50
11/03/2011,1100,548.50,555.50,548.50,555.25
11/03/2011,1200,555.50,563.25,555.50,563.00
11/03/2011,1300,562.75,573.50,562.50,572.25
11/03/2011,1400,572.25,572.25,567.50,567.50
11/03/2011,1500,567.75,569.25,566.75,566.75
11/03/2011,1700,563.75,576.00,559.50,573.25
11/03/2011,1800,573.00,574.75,560.50,561.25
11/03/2011,1900,561.25,573.50,558.75,571.25
11/03/2011,2000,571.50,573.25,564.75,568.75
11/03/2011,2020,568.75,572.50,567.25,571.75
11/04/2011,300,570.50,571.00,569.75,569.75
11/04/2011,400,570.00,572.25,568.50,571.25
11/04/2011,500,571.75,572.50,569.75,569.75
11/04/2011,600,570.50,572.00,570.00,570.25
11/04/2011,700,570.25,570.50,569.50,569.75
11/04/2011,800,570.50,572.50,570.00,571.50
11/04/2011,900,572.25,572.75,571.50,572.50
11/04/2011,1000,572.25,573.50,571.75,571.75
11/04/2011,1100,572.00,572.75,571.00,571.00
11/04/2011,1200,571.00,574.00,571.00,573.50
11/04/2011,1300,574.00,575.50,574.00,575.00
11/04/2011,1400,574.75,574.75,572.00,574.25
11/04/2011,1500,574.00,574.00,570.00,570.75
11/04/2011,1700,565.00,569.50,563.25,567.00
11/04/2011,1800,567.25,571.75,564.50,568.25
11/04/2011,1900,568.00,569.25,565.50,566.25
11/04/2011,2000,566.50,570.50,565.50,565.75
11/04/2011,2020,566.00,568.00,564.25,564.75
11/07/2011,300,566.75,567.25,556.25,556.75
11/07/2011,400,556.75,560.50,556.25,559.25
11/07/2011,500,559.25,559.50,555.75,557.50
11/07/2011,600,556.75,557.25,556.25,556.25
11/07/2011,700,557.00,558.50,556.00,558.50
11/07/2011,800,558.00,559.75,557.50,559.50
11/07/2011,900,559.50,559.50,555.75,557.25
11/07/2011,1000,557.25,559.00,555.25,556.00
11/07/2011,1100,555.75,559.00,555.25,558.00
11/07/2011,1200,558.00,561.75,557.75,561.00
11/07/2011,1300,561.75,565.50,561.75,562.75
11/07/2011,1400,563.00,564.75,563.00,563.75
11/07/2011,1500,563.75,564.00,561.50,561.50
11/07/2011,1700,563.50,563.50,548.00,548.25
11/07/2011,1800,548.25,548.25,542.50,545.50
11/07/2011,1900,545.50,550.50,545.25,548.50
11/07/2011,2000,548.25,551.25,546.00,547.75
11/07/2011,2020,547.75,550.00,545.25,546.00
11/08/2011,300,552.00,553.25,545.00,546.25
11/08/2011,400,546.25,547.00,544.25,547.00
11/08/2011,500,547.25,552.50,547.00,551.00
11/08/2011,600,551.00,551.75,550.50,551.00
11/08/2011,700,550.50,551.25,548.50,550.00
11/08/2011,800,550.25,551.25,548.25,548.25
11/08/2011,900,548.00,549.50,547.50,548.00
11/08/2011,1000,548.00,552.50,547.50,552.25
11/08/2011,1100,552.25,553.25,551.00,552.50
11/08/2011,1200,552.00,552.25,549.75,550.00
11/08/2011,1300,549.75,553.50,549.75,552.75
11/08/2011,1400,552.75,554.50,551.50,554.00
11/08/2011,1500,554.00,554.25,552.50,552.75
11/08/2011,1700,552.00,561.75,551.25,558.75
11/08/2011,1800,559.25,559.75,552.75,555.75
11/08/2011,1900,555.50,556.75,550.00,551.75
11/08/2011,2000,551.75,553.25,550.00,550.75
11/08/2011,2020,550.50,552.25,548.50,550.25
11/09/2011,300,552.50,556.25,552.00,555.50
11/09/2011,400,555.75,556.50,552.50,553.50
11/09/2011,500,553.75,554.25,551.00,554.25
11/09/2011,600,554.25,554.75,553.25,553.25
11/09/2011,700,553.75,554.75,553.25,553.50
11/09/2011,800,553.25,553.50,547.50,550.00
11/09/2011,900,550.00,550.75,548.25,549.50
11/09/2011,1000,549.50,549.75,546.00,546.50
11/09/2011,1100,546.75,547.00,542.50,543.00
11/09/2011,1200,543.00,543.00,539.50,541.00
11/09/2011,1300,540.50,543.25,538.25,541.00
11/09/2011,1400,541.00,543.50,540.00,543.25
11/09/2011,1500,543.50,543.75,540.50,541.75
11/09/2011,1700,532.50,536.00,528.00,535.50
11/09/2011,1800,535.75,544.00,531.25,540.25
11/09/2011,1900,540.50,542.00,533.00,534.75
11/09/2011,2000,534.50,536.25,529.75,530.00
11/09/2011,2020,530.00,532.00,529.00,529.75
11/10/2011,300,531.00,531.00,523.25,524.25
11/10/2011,400,524.25,525.50,522.75,524.75
11/10/2011,500,524.50,527.75,523.50,526.50
11/10/2011,600,526.25,526.50,525.00,525.00
11/10/2011,700,524.75,528.50,524.50,527.25
11/10/2011,800,526.75,527.25,521.50,521.50
11/10/2011,900,521.75,523.50,521.25,522.00
11/10/2011,1000,522.50,531.25,522.00,529.00
11/10/2011,1100,529.25,534.00,528.50,534.00
11/10/2011,1200,534.00,534.50,529.25,533.25
11/10/2011,1300,533.25,535.00,531.00,534.75
11/10/2011,1400,534.50,535.75,533.50,534.75
11/10/2011,1500,534.75,535.25,530.75,532.25
11/10/2011,1700,533.00,533.00,519.50,521.25
11/10/2011,1800,521.25,522.75,514.75,517.50
11/10/2011,1900,517.25,517.75,511.50,515.00
11/10/2011,2000,514.75,517.00,513.25,516.00
11/10/2011,2020,515.75,516.00,511.75,514.00
11/11/2011,300,516.50,522.00,515.50,519.50
11/11/2011,400,519.50,522.00,519.25,521.50
11/11/2011,500,521.50,522.25,521.00,521.25
11/11/2011,600,521.50,521.50,521.00,521.50
11/11/2011,700,521.50,524.25,520.25,524.25
11/11/2011,800,523.75,525.50,521.25,521.50
11/11/2011,900,521.50,524.25,520.25,522.00
11/11/2011,1000,522.00,524.00,520.75,523.50
11/11/2011,1100,522.75,523.50,521.00,521.75
11/11/2011,1200,521.25,522.25,518.50,519.00
11/11/2011,1300,518.50,519.75,517.50,517.50
11/11/2011,1400,517.75,517.75,515.50,516.00
11/11/2011,1500,516.25,518.25,516.00,516.25
11/11/2011,1700,520.50,521.75,514.50,519.00
11/11/2011,1800,519.25,521.00,514.75,521.00
11/11/2011,1900,521.25,521.25,517.50,518.75
11/11/2011,2000,518.75,520.00,516.00,516.50
11/11/2011,2020,516.25,521.00,516.00,521.00
11/14/2011,300,527.75,532.75,527.50,530.75
11/14/2011,400,531.25,533.25,531.25,533.25
11/14/2011,500,533.25,534.00,529.75,531.50
11/14/2011,600,531.50,531.50,530.25,531.50
11/14/2011,700,530.75,534.25,529.75,533.75
11/14/2011,800,534.00,537.50,534.00,535.75
11/14/2011,900,535.75,536.50,534.00,534.75
11/14/2011,1000,534.75,536.00,533.50,535.50
11/14/2011,1100,535.50,535.75,532.00,532.25
11/14/2011,1200,532.25,534.25,531.00,532.25
11/14/2011,1300,531.75,531.75,528.75,529.50
11/14/2011,1400,529.00,529.25,525.00,528.75
11/14/2011,1500,528.75,529.50,527.75,529.50
11/14/2011,1700,526.50,533.50,524.75,531.00
11/14/2011,1800,530.75,534.50,522.50,522.50
11/14/2011,1900,522.25,526.50,521.50,525.75
11/14/2011,2000,525.50,525.75,523.50,525.50
11/14/2011,2020,525.50,525.75,522.00,525.50
11/15/2011,300,526.50,529.25,523.00,527.75
11/15/2011,400,527.75,532.50,527.50,532.50
11/15/2011,500,532.50,538.75,532.50,537.00
11/15/2011,600,537.00,537.50,532.50,534.00
11/15/2011,700,533.50,536.00,531.75,535.50
11/15/2011,800,535.50,536.00,533.00,534.00
11/15/2011,900,534.00,534.50,532.25,532.50
11/15/2011,1000,532.75,542.50,532.50,542.00
11/15/2011,1100,542.00,542.25,535.75,536.00
11/15/2011,1200,536.25,537.50,536.25,536.75
11/15/2011,1300,536.75,537.25,535.50,535.50
11/15/2011,1400,535.50,538.75,534.75,538.50
11/15/2011,1500,538.50,538.75,537.75,538.00
11/15/2011,1700,538.00,541.00,532.50,534.75
11/15/2011,1800,534.75,539.50,533.50,536.75
11/15/2011,1900,536.75,550.75,536.50,546.25
11/15/2011,2000,546.25,548.75,542.50,543.50
11/15/2011,2020,543.50,546.00,542.50,544.50
11/16/2011,300,543.50,544.50,537.75,537.75
11/16/2011,400,537.75,538.50,533.75,534.25
11/16/2011,500,534.00,535.25,532.75,533.50
11/16/2011,600,533.50,535.25,532.75,534.50
11/16/2011,700,535.00,535.25,532.00,532.50
11/16/2011,800,532.50,532.75,530.75,531.75
11/16/2011,900,531.25,534.75,531.00,534.50
11/16/2011,1000,534.50,537.75,534.00,536.50
11/16/2011,1100,536.50,537.75,535.50,537.25
11/16/2011,1200,537.50,539.00,533.25,535.00
11/16/2011,1300,534.75,536.50,534.00,536.50
11/16/2011,1400,536.00,540.50,535.50,538.25
11/16/2011,1500,538.00,539.25,537.00,539.00
11/16/2011,1700,539.50,542.25,536.00,539.50
11/16/2011,1800,539.25,541.00,534.75,534.75
11/16/2011,1900,534.75,535.25,527.25,529.50
11/16/2011,2000,529.75,536.00,529.25,531.75
11/16/2011,2020,532.00,535.00,531.00,532.50
11/17/2011,300,528.50,532.25,525.75,529.00
11/17/2011,400,529.25,531.00,528.75,530.50
11/17/2011,500,531.00,534.50,529.75,533.25
11/17/2011,600,533.00,535.50,532.75,534.75
11/17/2011,700,534.50,536.50,532.75,534.75
11/17/2011,800,534.75,535.00,532.50,533.00
11/17/2011,900,532.75,533.50,530.25,530.50
11/17/2011,1000,530.75,533.50,530.75,533.25
11/17/2011,1100,533.00,533.00,528.00,528.00
11/17/2011,1200,528.25,529.25,526.75,529.00
11/17/2011,1300,528.75,529.75,527.50,529.50
11/17/2011,1400,529.25,529.50,525.50,529.50
11/17/2011,1500,530.50,531.00,528.25,529.00
11/17/2011,1700,528.25,531.75,520.00,521.50
11/17/2011,1800,521.50,523.75,519.50,520.50
11/17/2011,1900,520.50,521.25,506.50,509.50
11/17/2011,2000,509.25,512.50,506.50,511.75
11/17/2011,2020,511.75,514.50,511.00,514.25
11/18/2011,300,513.75,518.00,510.25,517.50
11/18/2011,400,517.50,518.00,516.75,517.25
11/18/2011,500,517.25,518.75,516.75,518.50
11/18/2011,600,518.50,520.25,518.25,518.50
11/18/2011,700,518.00,518.75,514.50,517.75
11/18/2011,800,518.50,518.75,515.50,515.50
11/18/2011,900,515.50,519.25,515.00,518.50
11/18/2011,1000,518.75,520.25,518.00,519.25
11/18/2011,1100,519.50,521.50,519.25,520.00
11/18/2011,1200,520.50,522.00,518.00,519.50
11/18/2011,1300,519.50,520.25,513.75,518.50
11/18/2011,1400,519.50,521.25,517.00,519.00
11/18/2011,1500,519.50,520.75,518.50,518.50
11/18/2011,1700,518.00,518.50,508.25,509.25
11/18/2011,1800,509.25,510.25,500.75,502.50
11/18/2011,1900,502.50,503.00,497.25,500.75
11/18/2011,2000,500.50,510.75,500.25,507.25
11/18/2011,2020,507.50,517.50,506.75,516.75
11/21/2011,300,511.00,516.00,511.00,514.50
11/21/2011,400,514.00,518.75,512.75,517.00
11/21/2011,500,517.00,517.00,513.00,513.00
11/21/2011,600,513.25,513.25,510.25,512.50
11/21/2011,700,512.75,514.50,512.00,514.50
11/21/2011,800,513.75,514.50,509.75,510.00
11/21/2011,900,510.00,512.25,509.50,509.75
11/21/2011,1000,509.75,510.00,505.00,506.00
11/21/2011,1100,506.00,506.00,501.75,503.25
11/21/2011,1200,503.50,503.50,500.50,501.75
11/21/2011,1300,501.75,503.00,499.75,501.50
11/21/2011,1400,501.50,504.25,500.50,504.00
11/21/2011,1500,503.75,504.50,502.25,502.50
11/21/2011,1700,500.50,501.00,490.00,492.75
11/21/2011,1800,492.50,497.00,489.50,493.00
11/21/2011,1900,492.75,497.50,491.50,493.50
11/21/2011,2000,493.50,496.50,492.25,492.50
11/21/2011,2020,492.75,494.00,489.75,490.50
11/22/2011,300,495.50,499.50,493.50,495.25
11/22/2011,400,495.25,495.50,491.50,492.25
11/22/2011,500,492.25,493.50,490.00,491.00
11/22/2011,600,490.50,491.25,490.00,491.00
11/22/2011,700,490.50,492.75,489.75,491.00
11/22/2011,800,491.00,492.00,485.50,486.25
11/22/2011,900,486.00,489.75,486.00,489.50
11/22/2011,1000,490.00,495.75,490.00,494.75
11/22/2011,1100,494.75,495.50,493.00,494.75
11/22/2011,1200,494.75,497.25,494.50,497.25
11/22/2011,1300,497.25,498.25,497.00,497.75
11/22/2011,1400,497.50,498.25,494.75,495.00
11/22/2011,1500,494.75,495.00,494.00,494.25
11/22/2011,1700,494.75,497.25,489.00,490.00
11/22/2011,1800,489.75,492.00,486.50,491.25
11/22/2011,1900,491.25,495.50,490.25,494.75
11/22/2011,2000,495.00,499.25,492.75,496.00
11/22/2011,2020,496.00,500.25,495.50,496.25
11/23/2011,300,496.25,496.50,486.75,487.50
11/23/2011,400,487.50,488.50,485.00,486.00
11/23/2011,500,486.00,489.50,484.25,487.75
11/23/2011,600,487.75,488.50,487.50,488.25
11/23/2011,700,487.75,487.75,481.50,481.75
11/23/2011,800,481.75,483.50,478.25,481.75
11/23/2011,900,482.00,483.75,480.50,482.25
11/23/2011,1000,482.75,484.50,480.50,484.00
11/23/2011,1100,484.00,485.50,483.00,484.25
11/23/2011,1200,484.25,484.50,479.50,481.00
11/23/2011,1300,481.00,481.50,479.75,480.50
11/23/2011,1400,480.50,482.25,480.50,482.25
11/23/2011,1500,482.50,483.50,482.50,483.25
11/23/2011,1700,480.00,484.25,477.25,483.25
11/23/2011,1800,483.25,483.25,475.50,479.50
11/23/2011,1900,479.25,483.50,478.25,481.25
11/23/2011,2000,481.50,482.75,472.25,472.25
11/23/2011,2020,472.50,472.50,465.50,467.50
11/25/2011,300,458.75,462.00,453.50,461.75
11/25/2011,400,461.50,463.25,460.00,463.25
11/25/2011,500,463.25,463.50,460.25,460.50
11/25/2011,600,461.00,461.50,459.50,459.75
11/25/2011,700,460.00,461.25,455.25,457.75
11/25/2011,800,458.00,458.50,454.50,455.75
11/25/2011,900,455.75,457.00,455.75,456.75
11/25/2011,1000,456.50,456.50,452.50,452.50
11/25/2011,1100,452.50,452.75,450.50,450.75
11/25/2011,1200,451.00,451.50,447.50,450.75
11/25/2011,1300,451.25,454.25,450.25,452.00
11/25/2011,1400,452.00,452.50,447.25,450.00
11/25/2011,1500,450.00,453.00,449.50,452.75
11/25/2011,1700,459.50,470.25,457.00,457.00
11/25/2011,1800,457.25,461.50,455.25,456.00
11/25/2011,1900,456.25,456.25,450.50,453.75
11/28/2011,300,462.00,464.50,459.50,463.75
11/28/2011,400,463.50,464.50,461.75,464.50
11/28/2011,500,464.50,465.75,461.75,462.25
11/28/2011,600,462.25,462.25,461.00,461.25
11/28/2011,700,461.25,462.25,459.50,462.00
11/28/2011,800,461.25,462.50,459.25,460.25
11/28/2011,900,460.00,461.25,459.25,461.25
11/28/2011,1000,460.75,469.25,460.75,469.25
11/28/2011,1100,469.00,469.50,467.00,469.50
11/28/2011,1200,469.50,471.75,466.25,466.25
11/28/2011,1300,466.25,467.25,464.75,465.00
11/28/2011,1400,465.00,466.50,465.00,466.00
11/28/2011,1500,465.50,466.75,465.00,465.00
11/28/2011,1700,465.00,470.75,464.25,468.25
11/28/2011,1800,468.00,469.25,463.25,465.50
11/28/2011,1900,465.25,465.50,462.00,462.50
11/28/2011,2000,462.25,465.75,460.00,463.50
11/28/2011,2020,463.25,468.00,462.25,468.00
11/29/2011,300,466.25,466.50,460.75,463.50
11/29/2011,400,463.50,463.75,461.00,462.25
11/29/2011,500,461.75,463.00,461.50,462.50
11/29/2011,600,462.50,463.00,461.75,462.25
11/29/2011,700,462.00,467.50,462.00,465.50
11/29/2011,800,465.75,468.50,465.75,467.00
11/29/2011,900,466.75,468.25,466.00,466.50
11/29/2011,1000,466.25,468.00,462.25,462.25
11/29/2011,1100,462.50,462.50,459.50,461.25
11/29/2011,1200,461.25,473.25,461.25,473.00
11/29/2011,1300,473.00,474.25,472.00,472.75
11/29/2011,1400,472.50,473.00,467.50,469.75
11/29/2011,1500,469.50,470.25,468.50,469.75
11/29/2011,1700,471.75,479.50,470.75,476.75
11/29/2011,1800,476.50,481.00,474.50,479.00
11/29/2011,1900,479.25,483.00,478.00,479.25
11/29/2011,2000,479.00,479.50,469.75,470.75
11/29/2011,2020,470.75,471.75,468.75,469.00
11/30/2011,300,469.75,469.75,467.00,467.25
11/30/2011,400,467.25,467.25,464.75,465.00
11/30/2011,500,465.25,465.25,461.00,461.50
11/30/2011,600,461.50,462.25,461.25,462.25
11/30/2011,700,462.25,462.25,458.75,459.00
11/30/2011,800,459.25,459.50,456.00,457.50
11/30/2011,900,457.50,459.50,457.00,457.50
11/30/2011,1000,457.50,460.00,456.75,459.00
11/30/2011,1100,459.00,460.00,458.00,458.75
11/30/2011,1200,458.25,459.25,456.50,456.75
11/30/2011,1300,456.75,472.00,456.75,468.50
11/30/2011,1400,469.25,469.50,462.50,465.75
11/30/2011,1500,466.00,479.50,466.00,476.00
11/30/2011,1700,484.25,490.50,480.00,484.00
11/30/2011,1800,484.00,488.50,480.00,480.75
11/30/2011,1900,480.75,482.00,474.50,477.50
11/30/2011,2000,477.25,481.50,474.50,479.25
11/30/2011,2020,479.25,480.75,475.00,478.50
12/01/2011,300,483.00,488.25,477.50,477.75
12/01/2011,400,479.00,484.25,478.50,483.25
12/01/2011,500,483.75,485.75,483.50,485.75
12/01/2011,600,485.50,487.00,485.00,486.25
12/01/2011,700,486.25,487.25,484.50,485.00
12/01/2011,800,485.25,487.75,483.25,484.50
12/01/2011,900,484.25,484.50,481.75,481.75
12/01/2011,1000,481.50,482.00,478.50,480.50
12/01/2011,1100,480.25,483.50,479.00,483.50
12/01/2011,1200,483.50,484.25,479.00,482.50
12/01/2011,1300,482.25,483.50,479.00,483.25
12/01/2011,1400,482.75,484.25,482.00,483.75
12/01/2011,1500,484.00,485.50,484.00,484.75
12/01/2011,1700,484.00,484.50,475.00,476.50
12/01/2011,1800,476.50,476.75,463.00,468.25
12/01/2011,1900,468.25,468.50,460.75,461.50
12/01/2011,2000,461.50,468.50,461.00,468.00
12/01/2011,2020,468.00,474.25,465.50,474.25
12/02/2011,300,474.75,479.50,474.25,479.00
12/02/2011,400,479.00,479.50,476.25,476.25
12/02/2011,500,476.25,476.50,474.50,475.50
12/02/2011,600,475.50,476.25,474.50,476.00
12/02/2011,700,475.50,479.25,475.50,478.50
12/02/2011,800,478.50,479.50,477.00,478.50
12/02/2011,900,478.50,480.00,476.75,480.00
12/02/2011,1000,479.50,480.75,477.00,477.25
12/02/2011,1100,477.25,479.25,474.75,476.25
12/02/2011,1200,476.00,476.75,474.75,475.75
12/02/2011,1300,475.75,479.25,474.50,479.25
12/02/2011,1400,479.00,481.25,476.75,479.75
12/02/2011,1500,479.50,479.50,476.25,477.75
12/02/2011,1700,477.00,489.00,472.75,487.75
12/02/2011,1800,488.00,488.25,480.00,484.00
12/02/2011,1900,484.00,484.00,475.75,476.75
12/02/2011,2000,477.00,480.25,476.50,477.00
12/02/2011,2020,477.00,481.50,476.00,480.50
12/05/2011,300,484.25,487.25,481.75,486.75
12/05/2011,400,486.75,488.75,484.00,484.25
12/05/2011,500,484.00,486.50,484.00,485.50
12/05/2011,600,485.50,485.50,484.50,484.50
12/05/2011,700,484.00,484.75,483.00,483.75
12/05/2011,800,484.50,485.25,483.50,483.75
12/05/2011,900,483.75,486.25,483.75,485.50
12/05/2011,1000,486.00,488.00,486.00,487.25
12/05/2011,1100,487.50,489.50,487.25,489.50
12/05/2011,1200,489.50,489.50,487.50,489.00
12/05/2011,1300,489.25,489.50,487.50,488.25
12/05/2011,1400,488.25,488.50,487.25,487.25
12/05/2011,1500,487.25,488.25,486.75,488.25
12/05/2011,1700,487.00,493.00,484.00,484.75
12/05/2011,1800,484.75,486.00,480.50,481.00
12/05/2011,1900,481.00,483.50,480.50,482.25
12/05/2011,2000,482.00,483.50,475.00,475.00
12/05/2011,2020,475.25,475.50,466.50,471.00
12/06/2011,300,472.25,473.50,470.00,472.50
12/06/2011,400,472.75,474.00,472.00,473.00
12/06/2011,500,473.00,473.50,471.50,472.00
12/06/2011,600,472.00,473.50,470.75,471.00
12/06/2011,700,471.25,475.50,470.75,475.00
12/06/2011,800,474.75,474.75,472.75,473.00
12/06/2011,900,472.75,476.25,470.50,472.50
12/06/2011,1000,472.50,473.75,470.00,472.00
12/06/2011,1100,472.00,472.50,465.50,468.00
12/06/2011,1200,467.75,471.00,466.75,470.25
12/06/2011,1300,470.50,471.50,469.00,470.25
12/06/2011,1400,470.00,470.50,468.75,468.75
12/06/2011,1500,468.75,469.50,466.50,467.25
12/06/2011,1700,464.75,475.25,464.75,469.00
12/06/2011,1800,469.00,475.25,467.00,472.25
12/06/2011,1900,472.25,474.50,470.75,472.00
12/06/2011,2000,472.25,474.50,469.50,469.50
12/06/2011,2020,469.50,474.50,468.75,474.25
12/07/2011,300,479.00,479.75,477.50,478.00
12/07/2011,400,478.00,479.00,477.00,477.25
12/07/2011,500,477.00,478.00,475.75,476.25
12/07/2011,600,476.50,478.00,476.25,476.75
12/07/2011,700,477.50,479.00,476.75,477.00
12/07/2011,800,476.75,478.00,476.00,478.00
12/07/2011,900,477.75,479.00,477.50,477.50
12/07/2011,1000,477.50,481.50,477.50,481.00
12/07/2011,1100,481.00,481.50,479.25,480.25
12/07/2011,1200,480.00,480.50,477.50,478.00
12/07/2011,1300,478.25,480.50,478.25,479.00
12/07/2011,1400,478.75,480.25,476.50,476.50
12/07/2011,1500,476.50,478.50,475.50,478.25
12/07/2011,1700,479.00,479.00,468.25,472.50
12/07/2011,1800,472.75,476.50,470.00,472.25
12/07/2011,1900,472.25,476.25,471.50,475.75
12/07/2011,2000,476.00,478.50,474.00,475.25
12/07/2011,2020,475.00,477.25,472.50,477.00
12/08/2011,300,476.50,476.50,470.00,470.50
12/08/2011,400,470.25,471.25,466.75,467.50
12/08/2011,500,467.50,472.50,467.25,472.00
12/08/2011,600,472.25,473.25,470.75,471.75
12/08/2011,700,471.50,473.00,469.75,472.00
12/08/2011,800,472.00,473.00,471.75,472.00
12/08/2011,900,472.50,472.50,472.00,472.00
12/08/2011,1000,472.50,473.50,471.50,472.75
12/08/2011,1100,472.50,473.25,471.25,473.00
12/08/2011,1200,472.75,474.25,470.50,470.50
12/08/2011,1300,470.25,473.00,470.00,471.75
12/08/2011,1400,471.50,474.50,471.50,473.25
12/08/2011,1500,473.00,474.00,473.00,473.75
12/08/2011,1700,467.50,474.50,465.75,474.50
12/08/2011,1800,474.50,481.00,472.00,479.50
12/08/2011,1900,479.50,481.00,476.25,477.00
12/08/2011,2000,477.00,479.50,475.00,479.25
12/08/2011,2020,479.25,479.25,474.75,477.00
12/09/2011,300,473.50,478.00,472.00,476.00
12/09/2011,400,476.75,477.25,474.00,475.50
12/09/2011,500,475.00,475.50,472.00,472.25
12/09/2011,600,472.50,474.25,472.00,473.50
12/09/2011,700,473.00,476.25,472.00,475.50
12/09/2011,800,474.50,474.50,471.00,471.75
12/09/2011,900,471.75,474.50,471.00,472.50
12/09/2011,1000,472.50,476.50,472.50,475.00
12/09/2011,1100,475.00,477.00,474.50,476.50
12/09/2011,1200,476.75,476.75,472.25,472.50
12/09/2011,1300,472.75,476.00,471.75,473.75
12/09/2011,1400,474.00,475.50,473.00,473.75
12/09/2011,1500,473.50,474.00,471.00,472.50
12/09/2011,1700,465.25,465.50,449.50,450.50
12/09/2011,1800,450.50,455.00,444.75,450.25
12/09/2011,1900,450.25,454.50,448.75,453.25
12/09/2011,2000,453.50,456.50,449.50,452.00
12/09/2011,2020,452.00,454.00,449.50,450.25
12/12/2011,300,454.00,459.50,454.00,459.00
12/12/2011,400,459.25,459.50,454.75,456.25
12/12/2011,500,455.50,455.75,454.50,455.00
12/12/2011,600,455.25,457.00,455.00,455.50
12/12/2011,700,455.75,456.50,453.25,453.50
12/12/2011,800,454.00,454.50,453.25,453.75
12/12/2011,900,453.25,453.75,449.75,451.50
12/12/2011,1000,451.25,452.50,450.50,451.50
12/12/2011,1100,451.50,452.00,445.75,446.75
12/12/2011,1200,446.00,447.25,445.25,446.25
12/12/2011,1300,446.50,447.25,445.50,446.00
12/12/2011,1400,446.00,447.00,445.50,446.75
12/12/2011,1500,447.00,448.50,444.75,445.00
12/12/2011,1700,440.75,451.75,439.50,451.00
12/12/2011,1800,451.00,454.00,448.75,449.00
12/12/2011,1900,449.00,453.50,447.50,452.50
12/12/2011,2000,452.25,458.00,451.75,456.75
12/12/2011,2020,456.75,458.75,454.25,457.00
12/13/2011,300,457.00,462.00,457.00,459.00
12/13/2011,400,458.75,459.75,458.00,459.00
12/13/2011,500,458.75,459.50,458.00,458.25
12/13/2011,600,458.00,458.00,456.25,457.00
12/13/2011,700,457.25,457.50,456.00,457.00
12/13/2011,800,456.50,457.50,452.50,453.00
12/13/2011,900,453.00,454.25,450.75,453.50
12/13/2011,1000,453.50,456.50,452.25,454.75
12/13/2011,1100,454.75,457.75,453.75,456.75
12/13/2011,1200,457.00,459.25,456.75,458.50
12/13/2011,1300,458.75,460.50,458.75,459.25
12/13/2011,1400,459.25,459.75,457.25,459.50
12/13/2011,1500,459.25,459.75,458.75,459.00
12/13/2011,1700,462.25,464.50,457.00,457.25
12/13/2011,1800,457.25,466.25,454.75,466.00
12/13/2011,1900,465.75,471.50,464.75,468.00
12/13/2011,2000,467.75,468.50,461.75,465.75
12/13/2011,2020,465.75,465.75,461.50,463.00
12/14/2011,300,459.25,461.00,456.00,458.00
12/14/2011,400,458.00,460.00,458.00,458.25
12/14/2011,500,458.00,460.25,457.25,459.25
12/14/2011,600,459.25,459.75,458.50,459.25
12/14/2011,700,458.50,459.00,457.50,457.75
12/14/2011,800,458.00,458.00,456.50,457.50
12/14/2011,900,457.50,461.00,457.50,459.25
12/14/2011,1000,459.50,463.00,458.50,461.25
12/14/2011,1100,461.25,463.25,460.75,463.00
12/14/2011,1200,463.00,463.75,461.50,461.75
12/14/2011,1300,462.25,462.75,457.50,457.50
12/14/2011,1400,457.50,458.50,455.50,457.50
12/14/2011,1500,457.75,460.25,457.25,458.75
12/14/2011,1700,453.50,456.50,450.50,452.25
12/14/2011,1800,451.75,453.00,438.75,443.25
12/14/2011,1900,443.25,452.25,442.75,451.00
12/14/2011,2000,451.25,452.75,445.00,448.50
12/14/2011,2020,448.75,449.50,444.25,448.00
12/15/2011,300,447.75,449.00,445.50,447.25
12/15/2011,400,447.25,449.75,446.00,449.75
12/15/2011,500,449.50,451.25,449.25,450.00
12/15/2011,600,450.25,451.00,449.25,449.75
12/15/2011,700,449.75,451.00,447.50,451.00
12/15/2011,800,451.25,456.00,450.50,453.00
12/15/2011,900,452.25,456.50,452.00,456.50
12/15/2011,1000,456.25,456.50,453.50,453.50
12/15/2011,1100,453.50,453.50,447.00,448.00
12/15/2011,1200,447.75,453.50,447.50,452.50
12/15/2011,1300,452.50,453.50,450.75,450.75
12/15/2011,1400,451.25,453.50,451.00,452.75
12/15/2011,1500,452.75,453.25,452.00,452.75
12/15/2011,1700,453.50,457.25,449.50,451.50
12/15/2011,1800,451.75,455.25,450.25,454.50
12/15/2011,1900,454.75,455.00,451.50,452.50
12/15/2011,2000,452.50,455.50,452.00,454.50
12/15/2011,2020,454.75,458.50,454.00,458.00
12/16/2011,300,460.00,460.25,457.25,459.25
12/16/2011,400,459.25,460.50,458.75,459.25
12/16/2011,500,459.00,462.00,459.00,461.50
12/16/2011,600,461.25,462.00,461.25,461.50
12/16/2011,700,461.50,461.75,460.50,461.50
12/16/2011,800,461.50,462.50,461.25,462.50
12/16/2011,900,462.25,462.50,461.25,461.75
12/16/2011,1000,461.50,463.25,459.75,463.25
12/16/2011,1100,463.25,463.50,461.50,461.75
12/16/2011,1200,461.75,462.00,460.00,460.50
12/16/2011,1300,460.25,460.50,458.25,459.50
12/16/2011,1400,459.50,462.50,459.25,461.25
12/16/2011,1500,462.00,462.00,460.25,461.25
12/16/2011,1700,463.25,469.50,460.00,467.00
12/16/2011,1800,467.25,473.75,466.00,470.50
12/16/2011,1900,470.75,473.50,469.25,472.50
12/16/2011,2000,472.00,475.00,470.00,471.25
12/16/2011,2020,471.25,475.00,468.75,474.75
12/19/2011,300,485.25,485.25,479.75,480.75
12/19/2011,400,481.00,481.50,478.50,478.50
12/19/2011,500,479.00,479.75,476.25,479.00
12/19/2011,600,478.50,479.25,477.25,477.75
12/19/2011,700,478.50,481.50,478.00,480.00
12/19/2011,800,480.25,484.25,479.25,482.75
12/19/2011,900,482.75,485.00,482.25,484.75
12/19/2011,1000,484.50,487.50,484.50,487.50
12/19/2011,1100,487.50,489.00,486.75,488.75
12/19/2011,1200,488.75,490.00,487.00,490.00
12/19/2011,1300,489.50,491.75,488.25,491.75
12/19/2011,1400,491.75,492.25,490.00,491.75
12/19/2011,1500,492.00,492.25,490.25,491.50
12/19/2011,1700,491.25,493.25,483.50,485.25
12/19/2011,1800,485.50,486.75,482.75,486.50
12/19/2011,1900,486.50,489.00,483.00,486.75
12/19/2011,2000,486.75,488.25,481.25,481.75
12/19/2011,2020,481.50,484.50,481.00,484.25
12/20/2011,300,485.00,485.75,481.75,482.75
12/20/2011,400,483.25,485.25,482.50,482.75
12/20/2011,500,483.00,484.25,482.75,483.50
12/20/2011,600,483.50,483.50,482.25,483.00
12/20/2011,700,483.00,483.25,480.50,481.00
12/20/2011,800,481.25,482.50,480.50,481.25
12/20/2011,900,481.50,482.00,481.25,481.50
12/20/2011,1000,482.00,488.50,482.00,488.50
12/20/2011,1100,488.50,488.50,484.75,487.75
12/20/2011,1200,488.00,488.00,486.25,486.25
12/20/2011,1300,486.00,488.25,485.25,488.00
12/20/2011,1400,487.75,488.50,486.00,488.50
12/20/2011,1500,488.50,489.25,486.50,487.00
12/20/2011,1700,490.00,494.25,484.00,488.75
12/20/2011,1800,488.75,490.25,482.00,484.75
12/20/2011,1900,484.75,489.00,482.25,487.75
12/20/2011,2000,487.50,488.25,484.25,488.25
12/20/2011,2020,488.25,489.50,486.50,489.50
12/21/2011,300,491.00,491.25,488.25,489.75
12/21/2011,400,489.50,490.00,487.75,489.75
12/21/2011,500,489.25,490.00,487.25,488.75
12/21/2011,600,489.25,489.25,488.50,489.00
12/21/2011,700,489.25,489.50,488.00,489.00
12/21/2011,800,487.75,489.25,485.50,485.75
12/21/2011,900,485.75,488.00,485.50,487.00
12/21/2011,1000,487.00,491.25,487.00,491.25
12/21/2011,1100,491.50,492.00,490.75,491.75
12/21/2011,1200,491.75,493.00,488.50,489.00
12/21/2011,1300,489.00,490.25,486.50,487.25
12/21/2011,1400,487.00,487.25,477.50,478.75
12/21/2011,1500,478.75,484.00,476.75,482.50
12/21/2011,1700,484.75,490.75,482.75,487.25
12/21/2011,1800,487.25,494.00,484.75,492.75
12/21/2011,1900,493.00,503.50,491.50,499.00
12/21/2011,2000,499.00,501.00,495.75,498.50
12/21/2011,2020,498.75,500.25,497.00,497.50
12/22/2011,300,497.00,497.00,490.50,492.25
12/22/2011,400,493.00,494.00,489.50,490.25
12/22/2011,500,490.00,491.75,489.75,490.50
12/22/2011,600,490.50,490.75,489.50,490.25
12/22/2011,700,490.50,490.75,488.75,489.25
12/22/2011,800,489.50,493.00,489.00,492.25
12/22/2011,900,492.00,493.50,492.00,492.25
12/22/2011,1000,492.25,497.25,492.00,495.50
12/22/2011,1100,495.50,497.00,494.25,494.50
12/22/2011,1200,494.75,495.25,490.75,493.75
12/22/2011,1300,493.75,500.00,493.25,498.25
12/22/2011,1400,498.25,502.50,497.00,502.50
12/22/2011,1500,502.50,502.50,499.50,500.75
12/22/2011,1700,500.50,509.25,498.75,507.00
12/22/2011,1800,507.00,512.50,506.75,507.75
12/22/2011,1900,507.75,511.50,504.00,507.75
12/22/2011,2000,507.75,510.75,506.75,509.50
12/22/2011,2020,509.50,509.75,505.25,505.25
12/23/2011,300,501.75,502.00,501.00,501.75
12/23/2011,400,501.75,503.75,501.25,502.00
12/23/2011,500,502.25,502.50,501.50,502.25
12/23/2011,600,502.50,503.25,502.00,502.00
12/23/2011,700,502.00,502.75,502.00,502.25
12/23/2011,800,502.25,502.75,501.50,501.75
12/23/2011,900,501.50,503.00,501.50,502.50
12/23/2011,1000,502.00,506.00,502.00,506.00
12/23/2011,1100,506.00,510.75,505.75,510.25
12/23/2011,1200,510.25,510.50,507.75,507.75
12/23/2011,1300,507.75,510.25,507.75,509.75
12/23/2011,1400,510.00,511.25,509.50,510.25
12/23/2011,1500,510.50,510.75,509.75,510.00
12/23/2011,1700,507.00,510.00,502.00,506.25
12/23/2011,1800,506.25,508.25,504.75,506.50
12/23/2011,1900,506.50,511.75,506.50,510.25
12/23/2011,2000,510.00,510.50,509.25,509.75
12/23/2011,2020,509.75,509.75,507.25,508.00
12/27/2011,1700,517.25,550.50,517.25,539.25
12/27/2011,1800,539.25,542.50,538.25,542.25
12/27/2011,1900,542.25,547.50,541.25,546.00
12/27/2011,2000,546.00,547.50,541.25,546.50
12/27/2011,2020,546.25,547.00,539.00,541.50
12/28/2011,300,536.25,536.25,528.25,530.75
12/28/2011,400,531.50,533.25,530.50,530.50
12/28/2011,500,530.50,532.25,530.25,532.25
12/28/2011,600,533.00,533.00,532.00,533.00
12/28/2011,700,532.00,533.00,531.00,531.75
12/28/2011,800,532.00,534.00,530.50,534.00
12/28/2011,900,534.00,534.75,533.00,533.75
12/28/2011,1000,534.50,535.50,533.50,533.50
12/28/2011,1100,534.25,536.50,534.25,535.75
12/28/2011,1200,536.00,537.50,535.50,537.25
12/28/2011,1300,537.75,538.00,535.50,537.25
12/28/2011,1400,537.00,540.00,537.00,537.00
12/28/2011,1500,536.50,538.75,536.25,538.75
12/28/2011,1700,538.75,539.75,533.00,535.75
12/28/2011,1800,535.25,545.00,533.50,541.50
12/28/2011,1900,541.50,553.50,540.00,547.00
12/28/2011,2000,547.00,547.50,540.75,545.25
12/28/2011,2020,545.75,547.75,541.75,542.00
12/29/2011,300,535.75,536.25,532.50,536.25
12/29/2011,400,535.50,536.00,534.75,535.25
12/29/2011,500,534.75,534.75,533.75,533.75
12/29/2011,600,534.75,535.00,533.25,533.25
12/29/2011,700,533.25,534.00,533.25,533.75
12/29/2011,800,533.25,533.25,531.50,532.25
12/29/2011,900,532.25,533.25,532.00,533.25
12/29/2011,1000,533.75,534.50,533.75,534.25
12/29/2011,1100,534.00,534.00,531.75,533.00
12/29/2011,1200,533.75,537.50,533.50,536.25
12/29/2011,1300,537.00,538.75,537.00,538.50
12/29/2011,1400,538.50,539.00,534.00,536.75
12/29/2011,1500,536.00,536.75,533.00,533.00
12/29/2011,1700,535.25,546.25,534.00,539.50
12/29/2011,1800,539.50,541.50,529.00,530.25
12/29/2011,1900,530.25,533.50,528.00,531.75
12/29/2011,2000,531.50,536.50,531.50,532.75
12/29/2011,2020,533.25,534.75,530.75,531.50
12/30/2011,300,531.75,533.25,531.00,531.50
12/30/2011,400,531.50,532.75,531.25,532.00
12/30/2011,500,532.00,532.25,530.75,531.50
12/30/2011,600,531.25,532.25,530.75,532.25
12/30/2011,700,532.50,532.50,531.75,531.75
12/30/2011,800,531.50,536.50,531.00,535.25
12/30/2011,900,535.00,536.25,529.25,533.75
12/30/2011,1000,534.00,536.50,533.50,536.50
12/30/2011,1100,536.75,537.25,535.00,535.25
12/30/2011,1200,535.50,535.50,533.25,535.00
12/30/2011,1300,534.75,536.25,534.00,536.00
12/30/2011,1400,536.00,538.00,534.25,535.00
12/30/2011,1500,535.50,536.00,535.00,535.75
12/30/2011,1700,536.75,543.50,536.25,543.50
12/30/2011,1800,543.50,550.75,542.50,544.75
12/30/2011,1900,544.75,547.75,544.50,545.75
12/30/2011,2000,545.75,548.75,543.00,545.50
12/30/2011,2020,545.50,547.50,542.00,547.25
01/03/2012,1700,568.00,579.75,568.00,572.25
01/03/2012,1800,572.50,573.75,564.75,567.25
01/03/2012,1900,567.25,567.75,562.50,565.50
01/03/2012,2000,565.50,568.75,558.25,559.50
01/03/2012,2020,559.50,566.00,559.00,562.50
01/04/2012,300,557.00,558.75,555.50,558.25
01/04/2012,400,558.00,559.75,558.00,558.50
01/04/2012,500,558.50,559.00,557.50,558.00
01/04/2012,600,558.25,558.50,557.75,558.00
01/04/2012,700,558.25,560.00,558.00,559.75
01/04/2012,800,559.50,562.50,558.75,562.50
01/04/2012,900,562.50,566.00,561.75,565.25
01/04/2012,1000,565.50,567.50,564.25,566.50
01/04/2012,1100,566.50,569.75,566.50,569.00
01/04/2012,1200,569.00,569.50,563.25,563.25
01/04/2012,1300,563.25,564.25,557.00,558.25
01/04/2012,1400,558.00,563.50,558.00,560.25
01/04/2012,1500,560.50,561.00,559.50,560.00
01/04/2012,1700,559.50,567.00,557.50,566.75
01/04/2012,1800,566.25,567.00,561.00,563.50
01/04/2012,1900,563.75,569.50,563.25,569.00
01/04/2012,2000,568.75,570.75,564.75,566.75
01/04/2012,2020,566.75,567.25,563.75,565.50
01/05/2012,300,566.25,566.75,561.00,563.00
01/05/2012,400,563.00,567.25,562.00,566.00
01/05/2012,500,565.50,565.75,564.00,564.00
01/05/2012,600,564.00,566.75,564.00,566.00
01/05/2012,700,565.75,566.00,564.25,565.50
01/05/2012,800,565.75,565.75,563.00,564.50
01/05/2012,900,563.50,567.25,563.25,566.75
01/05/2012,1000,567.00,567.25,558.25,559.00
01/05/2012,1100,559.00,560.75,556.00,556.50
01/05/2012,1200,556.75,558.75,551.75,555.00
01/05/2012,1300,555.25,556.75,552.75,553.00
01/05/2012,1400,553.00,556.00,552.75,554.00
01/05/2012,1500,554.00,554.75,553.25,553.50
01/05/2012,1700,551.50,557.50,551.00,556.50
01/05/2012,1800,556.25,556.25,543.50,546.75
01/05/2012,1900,546.50,548.75,541.75,548.25
01/05/2012,2000,548.50,549.50,544.50,546.25
01/06/2012,700,543.50,546.75,542.75,544.75
01/06/2012,800,544.75,548.25,544.50,548.00
01/06/2012,900,548.00,553.00,547.75,552.75
01/06/2012,1000,552.50,554.75,550.75,554.00
01/06/2012,1100,553.75,554.00,550.50,550.75
01/06/2012,1200,551.25,552.00,547.50,550.25
01/06/2012,1300,549.75,552.75,546.00,550.25
01/06/2012,1400,550.25,552.00,550.00,550.25
01/06/2012,1500,550.25,552.00,549.25,551.75
01/06/2012,1700,552.00,552.00,542.50,544.50
01/06/2012,1800,544.50,549.00,542.00,543.50
01/06/2012,1900,543.50,544.50,541.25,542.00
01/06/2012,2000,542.00,543.50,536.25,537.50
01/06/2012,2020,537.75,538.25,528.50,529.00
01/09/2012,300,537.75,539.75,537.25,538.50
01/09/2012,400,538.50,540.75,536.25,540.75
01/09/2012,500,540.75,541.00,539.25,540.00
01/09/2012,600,540.00,540.00,539.00,539.00
01/09/2012,700,539.50,541.25,539.25,540.25
01/09/2012,800,540.25,542.00,540.00,540.50
01/09/2012,900,540.50,541.50,540.25,540.75
01/09/2012,1000,541.00,544.50,541.00,543.75
01/09/2012,1100,543.50,543.50,541.25,542.50
01/09/2012,1200,542.75,543.75,540.50,542.25
01/09/2012,1300,542.50,543.50,540.00,542.25
01/09/2012,1400,542.75,543.25,541.00,541.75
01/09/2012,1500,541.75,542.00,540.75,541.75
01/09/2012,1700,544.25,561.50,543.75,559.25
01/09/2012,1800,559.25,567.50,557.25,565.50
01/09/2012,1900,565.50,570.00,563.50,565.25
01/09/2012,2000,565.25,568.75,564.00,566.25
01/09/2012,2020,566.50,570.00,564.00,567.50
01/10/2012,300,564.00,567.00,563.75,566.50
01/10/2012,400,566.75,567.00,565.25,565.50
01/10/2012,500,565.50,566.75,565.25,566.75
01/10/2012,600,566.50,567.25,564.25,564.50
01/10/2012,700,564.75,568.50,564.50,567.50
01/10/2012,800,567.75,569.75,567.00,567.25
01/10/2012,900,567.25,569.50,566.25,567.50
01/10/2012,1000,567.00,570.00,566.25,569.75
01/10/2012,1100,569.75,572.00,568.00,569.00
01/10/2012,1200,569.00,570.00,555.50,563.00
01/10/2012,1300,562.25,569.00,558.50,561.50
01/10/2012,1400,561.50,566.00,558.00,566.00
01/10/2012,1500,566.00,568.00,565.00,567.75
01/10/2012,1700,567.75,567.75,556.25,556.75
01/10/2012,1800,556.75,567.00,556.00,563.75
01/10/2012,1900,564.00,565.00,559.00,564.25
01/10/2012,2000,564.50,567.25,562.25,566.25
01/10/2012,2020,566.25,568.50,565.00,566.50
01/11/2012,300,562.00,562.75,561.00,561.25
01/11/2012,400,561.25,561.50,559.00,559.50
01/11/2012,500,559.50,561.50,559.50,561.00
01/11/2012,600,561.00,563.00,561.00,562.25
01/11/2012,700,562.50,563.00,562.50,563.00
01/11/2012,800,563.00,565.00,562.50,564.50
01/11/2012,900,564.75,565.00,562.25,564.25
01/11/2012,1000,564.00,567.00,563.50,564.75
01/11/2012,1100,564.75,566.00,563.25,564.25
01/11/2012,1200,564.25,564.25,560.50,563.50
01/11/2012,1300,563.50,563.75,555.25,555.25
01/11/2012,1400,555.25,556.75,550.50,555.25
01/11/2012,1500,555.00,555.75,553.25,554.00
01/11/2012,1700,552.75,553.00,544.00,548.00
01/11/2012,1800,548.25,549.00,536.50,543.00
01/11/2012,1900,543.00,544.00,539.00,539.50
01/11/2012,2000,539.25,542.50,537.75,539.75
01/11/2012,2020,539.75,541.00,535.50,536.75
01/12/2012,300,535.50,542.00,535.00,541.25
01/12/2012,400,541.00,543.00,540.75,542.25
01/12/2012,500,542.00,543.00,540.75,541.75
01/12/2012,600,541.75,542.00,541.00,542.00
01/12/2012,700,541.25,543.75,541.25,543.00
01/12/2012,800,543.00,544.00,542.50,542.75
01/12/2012,900,542.75,545.00,542.50,544.75
01/12/2012,1000,544.50,546.50,543.75,545.50
01/12/2012,1100,545.75,548.50,544.00,546.50
01/12/2012,1200,546.25,547.25,543.00,544.25
01/12/2012,1300,544.50,545.25,542.50,544.50
01/12/2012,1400,544.50,545.50,542.50,543.75
01/12/2012,1500,543.50,544.00,539.50,541.00
01/12/2012,1700,502.00,504.25,485.00,501.00
01/12/2012,1800,501.25,509.00,497.75,508.25
01/12/2012,1900,508.50,517.50,508.00,511.50
01/12/2012,2000,511.50,521.75,510.00,519.75
01/12/2012,2020,519.75,522.25,516.50,519.50
01/13/2012,300,521.25,528.50,521.25,528.00
01/13/2012,400,527.75,529.50,525.50,527.75
01/13/2012,500,527.75,528.75,521.25,521.25
01/13/2012,600,521.50,525.25,521.50,523.00
01/13/2012,700,523.00,528.00,521.50,527.75
01/13/2012,800,527.75,527.75,525.25,525.50
01/13/2012,900,525.75,526.00,520.50,520.50
01/13/2012,1000,520.50,522.00,517.50,522.00
01/13/2012,1100,521.50,527.00,521.00,527.00
01/13/2012,1200,527.00,527.50,520.00,521.25
01/13/2012,1300,520.75,522.75,519.00,520.50
01/13/2012,1400,521.00,522.00,518.75,520.50
01/13/2012,1500,520.50,520.75,514.75,515.50
01/13/2012,1700,509.00,517.25,507.50,516.75
01/13/2012,1800,516.75,518.00,510.00,510.25
01/13/2012,1900,510.25,510.50,497.25,499.00
01/13/2012,2000,499.00,502.00,496.50,499.25
01/13/2012,2020,499.25,499.25,492.50,493.25
01/17/2012,300,505.25,509.50,505.00,508.50
01/17/2012,400,508.75,509.00,505.00,506.50
01/17/2012,500,506.50,508.25,505.75,506.75
01/17/2012,600,506.50,508.00,506.50,507.25
01/17/2012,700,507.75,511.00,507.50,510.75
01/17/2012,800,511.00,513.00,510.75,512.00
01/17/2012,900,511.75,513.50,509.50,513.50
01/17/2012,1000,513.25,514.00,511.00,513.50
01/17/2012,1100,513.50,522.00,513.50,519.00
01/17/2012,1200,519.00,520.00,513.50,514.00
01/17/2012,1300,514.50,515.75,510.00,511.00
01/17/2012,1400,510.50,513.25,510.00,511.00
01/17/2012,1500,511.25,512.25,511.00,511.50
01/17/2012,1700,513.50,513.50,505.00,509.25
01/17/2012,1800,509.25,514.00,507.00,510.75
01/17/2012,1900,510.50,513.00,509.25,511.25
01/17/2012,2000,511.25,517.00,510.25,516.50
01/17/2012,2020,516.25,521.25,515.75,517.75
01/18/2012,300,515.50,517.50,514.25,516.25
01/18/2012,400,516.50,516.75,515.00,516.75
01/18/2012,500,516.75,517.00,514.00,516.25
01/18/2012,600,516.50,517.00,516.25,516.25
01/18/2012,700,516.75,517.00,513.75,513.75
01/18/2012,800,513.75,513.75,510.50,510.75
01/18/2012,900,510.75,515.50,510.75,515.50
01/18/2012,1000,515.00,515.50,509.50,511.75
01/18/2012,1100,511.00,516.00,510.50,515.50
01/18/2012,1200,515.75,518.25,509.50,509.50
01/18/2012,1300,509.50,511.25,508.25,510.25
01/18/2012,1400,510.50,510.75,507.75,509.50
01/18/2012,1500,509.50,511.50,509.00,511.50
01/18/2012,1700,511.00,517.00,510.50,517.00
01/18/2012,1800,517.00,522.25,508.75,510.25
01/18/2012,1900,510.25,512.75,507.25,510.25
01/18/2012,2000,510.00,516.00,508.50,513.25
01/18/2012,2020,513.50,520.00,512.75,517.50
01/19/2012,300,524.50,524.75,517.00,518.00
01/19/2012,400,518.00,520.75,517.00,518.25
01/19/2012,500,518.50,519.00,516.50,518.00
01/19/2012,600,518.00,520.00,517.50,519.75
01/19/2012,700,519.75,520.75,519.00,519.75
01/19/2012,800,519.75,522.25,519.00,521.00
01/19/2012,900,521.25,524.00,519.00,522.75
01/19/2012,1000,523.50,525.75,522.75,525.50
01/19/2012,1100,525.50,529.00,524.50,528.50
01/19/2012,1200,528.25,529.00,526.50,527.00
01/19/2012,1300,527.00,528.00,525.50,527.50
01/19/2012,1400,527.75,531.00,527.50,529.75
01/19/2012,1500,530.00,530.50,528.25,529.50
01/19/2012,1700,528.00,532.00,525.00,528.50
01/19/2012,1800,528.75,532.50,526.50,529.75
01/19/2012,1900,529.75,531.00,527.25,529.00
01/19/2012,2000,528.75,531.75,527.75,529.25
01/19/2012,2020,529.25,532.50,528.75,531.50
01/20/2012,300,532.75,533.00,529.00,531.50
01/20/2012,400,531.75,533.75,531.25,532.50
01/20/2012,500,532.75,535.75,532.50,535.50
01/20/2012,600,535.50,535.50,534.00,535.00
01/20/2012,700,535.50,535.50,533.25,533.75
01/20/2012,800,533.50,539.00,533.50,538.00
01/20/2012,900,537.75,538.50,536.00,538.00
01/20/2012,1000,538.00,538.75,533.25,533.75
01/20/2012,1100,533.75,534.00,526.25,527.00
01/20/2012,1200,527.00,527.00,524.00,525.25
01/20/2012,1300,525.50,527.75,524.75,525.75
01/20/2012,1400,525.50,529.75,525.00,529.50
01/20/2012,1500,529.75,530.00,528.00,528.00
01/20/2012,1700,526.75,529.00,520.00,522.25
01/20/2012,1800,522.00,525.00,518.00,521.25
01/20/2012,1900,521.25,523.50,520.50,523.25
01/20/2012,2000,523.50,524.00,520.75,523.50
01/20/2012,2020,523.50,526.25,520.00,520.50
01/23/2012,300,532.00,534.50,531.00,534.00
01/23/2012,400,534.25,535.00,533.75,535.00
01/23/2012,500,535.00,535.00,533.50,534.00
01/23/2012,600,533.75,534.75,533.75,534.25
01/23/2012,700,534.25,534.50,533.00,533.25
01/23/2012,800,533.00,533.50,532.75,532.75
01/23/2012,900,532.75,534.25,532.25,533.50
01/23/2012,1000,533.50,536.00,533.25,535.25
01/23/2012,1100,535.00,535.00,530.50,531.50
01/23/2012,1200,531.50,538.00,530.25,538.00
01/23/2012,1300,538.00,540.00,535.50,538.50
01/23/2012,1400,538.75,539.25,536.50,536.75
01/23/2012,1500,537.00,538.00,536.75,537.50
01/23/2012,1700,541.00,554.00,540.50,549.00
01/23/2012,1800,549.25,550.75,545.50,547.50
01/23/2012,1900,547.50,550.00,546.25,547.25
01/23/2012,2000,547.50,553.50,547.00,552.00
01/23/2012,2020,552.25,553.50,548.75,549.50
01/24/2012,300,547.50,550.50,547.25,550.25
01/24/2012,400,549.75,551.00,547.25,547.25
01/24/2012,500,547.00,547.25,546.00,547.00
01/24/2012,600,547.00,547.00,546.00,547.00
01/24/2012,700,547.00,550.00,546.75,549.75
01/24/2012,800,550.00,550.25,549.00,550.00
01/24/2012,900,550.00,551.00,549.75,551.00
01/24/2012,1000,551.00,552.50,550.00,550.00
01/24/2012,1100,550.00,552.00,547.00,547.75
01/24/2012,1200,547.75,547.75,543.50,544.50
01/24/2012,1300,544.25,544.50,538.75,541.50
01/24/2012,1400,541.75,544.50,541.25,544.25
01/24/2012,1500,544.25,545.75,543.00,545.75
01/24/2012,1700,542.00,550.00,541.75,547.75
01/24/2012,1800,548.00,552.00,546.75,551.00
01/24/2012,1900,551.25,564.50,551.00,561.50
01/24/2012,2000,561.50,562.00,555.50,556.50
01/24/2012,2020,556.75,559.00,553.75,555.00
01/25/2012,300,555.75,556.00,551.00,553.50
01/25/2012,400,553.25,554.75,552.25,552.50
01/25/2012,500,552.75,552.75,550.75,551.75
01/25/2012,600,551.50,553.00,551.50,551.75
01/25/2012,700,551.50,553.50,551.50,553.50
01/25/2012,800,553.25,554.25,553.25,554.00
01/25/2012,900,554.50,557.50,554.25,557.50
01/25/2012,1000,557.25,559.50,557.00,559.00
01/25/2012,1100,559.25,560.50,558.50,559.50
01/25/2012,1200,559.50,561.25,558.50,559.00
01/25/2012,1300,559.00,559.00,553.50,556.00
01/25/2012,1400,556.50,556.75,553.50,554.50
01/25/2012,1500,554.50,554.75,553.50,553.50
01/25/2012,1700,550.50,553.50,545.75,546.75
01/25/2012,1800,546.75,551.25,543.50,550.00
01/25/2012,1900,550.00,556.75,549.50,553.75
01/25/2012,2000,553.75,555.75,549.25,549.75
01/25/2012,2020,550.00,550.00,546.50,548.50
01/26/2012,300,552.50,554.25,552.00,553.75
01/26/2012,400,554.00,555.75,549.25,549.25
01/26/2012,500,549.50,554.25,549.50,552.50
01/26/2012,600,552.75,555.75,552.75,554.75
01/26/2012,700,554.25,555.00,553.75,554.50
01/26/2012,800,554.50,554.50,553.75,554.25
01/26/2012,900,554.50,555.00,553.75,555.00
01/26/2012,1000,555.00,556.75,554.00,556.50
01/26/2012,1100,556.00,558.50,556.00,558.50
01/26/2012,1200,558.50,560.00,558.50,559.25
01/26/2012,1300,559.25,559.50,558.00,559.25
01/26/2012,1400,559.00,560.25,558.00,558.00
01/26/2012,1500,558.75,560.25,557.75,558.00
01/26/2012,1700,559.50,565.00,558.00,563.00
01/26/2012,1800,563.00,566.00,558.25,563.50
01/26/2012,1900,563.50,564.00,558.75,560.25
01/26/2012,2000,560.50,561.00,555.25,559.25
01/26/2012,2020,559.25,560.75,557.00,557.50
01/27/2012,300,556.50,557.00,555.50,555.75
01/27/2012,400,555.75,556.50,555.00,555.00
01/27/2012,500,555.25,556.00,553.25,553.25
01/27/2012,600,553.25,553.75,551.75,552.50
01/27/2012,700,552.25,553.75,552.25,553.25
01/27/2012,800,553.00,555.75,552.50,555.75
01/27/2012,900,555.75,556.00,554.00,554.75
01/27/2012,1000,554.75,559.00,554.25,558.75
01/27/2012,1100,558.75,560.00,556.50,558.50
01/27/2012,1200,558.50,560.75,558.50,560.75
01/27/2012,1300,560.50,560.75,557.00,557.25
01/27/2012,1400,557.25,557.50,555.25,555.25
01/27/2012,1500,555.25,557.75,554.75,557.75
01/27/2012,1700,557.25,557.25,550.00,553.50
01/27/2012,1800,553.50,554.50,551.50,552.25
01/27/2012,1900,552.00,553.50,550.50,551.00
01/27/2012,2000,550.75,556.25,550.50,552.75
01/27/2012,2020,552.75,555.00,551.50,552.75
01/30/2012,300,550.50,550.75,544.50,546.50
01/30/2012,400,546.50,547.75,546.25,546.50
01/30/2012,500,546.25,547.00,546.00,546.25
01/30/2012,600,546.25,546.75,546.00,546.25
01/30/2012,700,546.50,546.75,545.00,545.50
01/30/2012,800,545.50,545.75,544.00,544.75
01/30/2012,900,544.75,544.75,540.75,542.00
01/30/2012,1000,541.25,542.50,539.00,541.25
01/30/2012,1100,541.00,542.00,540.50,541.75
01/30/2012,1200,541.75,542.00,540.00,541.50
01/30/2012,1300,542.00,543.25,541.50,542.25
01/30/2012,1400,542.25,542.75,538.00,539.25
01/30/2012,1500,539.25,540.50,538.25,539.75
01/30/2012,1700,536.50,537.50,526.00,530.25
01/30/2012,1800,530.50,534.00,526.50,527.25
01/30/2012,1900,527.25,529.25,521.25,522.50
01/30/2012,2000,522.50,525.50,520.50,520.50
01/30/2012,2020,520.50,523.25,519.75,520.25
01/31/2012,300,525.50,528.50,525.50,526.25
01/31/2012,400,526.25,528.00,526.00,527.50
01/31/2012,500,527.75,528.00,526.25,526.75
01/31/2012,600,526.75,526.75,526.25,526.75
01/31/2012,700,526.75,528.50,525.75,528.25
01/31/2012,800,528.25,529.00,527.00,529.00
01/31/2012,900,528.75,530.00,528.75,530.00
01/31/2012,1000,530.00,530.50,529.25,529.75
01/31/2012,1100,529.75,530.25,529.00,530.00
01/31/2012,1200,530.00,530.25,527.25,530.25
01/31/2012,1300,530.25,530.25,524.25,524.25
01/31/2012,1400,524.50,525.00,522.50,524.75
01/31/2012,1500,524.75,526.50,523.75,525.00
01/31/2012,1700,527.50,528.75,519.25,524.75
01/31/2012,1800,525.00,528.00,523.00,525.75
01/31/2012,1900,525.75,531.00,524.50,528.00
01/31/2012,2000,528.25,532.00,527.25,529.75
01/31/2012,2020,529.75,536.25,528.75,535.50
02/01/2012,300,538.25,541.25,537.25,540.75
02/01/2012,400,541.00,544.50,541.00,543.25
02/01/2012,500,543.25,544.00,542.75,543.00
02/01/2012,600,543.00,543.25,542.00,542.00
02/01/2012,700,542.50,542.75,541.50,542.25
02/01/2012,800,542.25,543.25,539.25,539.25
02/01/2012,900,539.50,541.25,538.50,539.50
02/01/2012,1000,539.50,541.00,539.25,541.00
02/01/2012,1100,541.00,544.50,541.00,544.25
02/01/2012,1200,544.00,544.25,541.00,542.00
02/01/2012,1300,541.50,542.25,540.50,541.50
02/01/2012,1400,541.50,544.00,540.25,544.00
02/01/2012,1500,543.75,544.75,543.75,544.50
02/01/2012,1700,547.75,554.00,546.25,549.75
02/01/2012,1800,549.75,551.25,543.75,547.25
02/01/2012,1900,547.25,550.75,544.75,548.00
02/01/2012,2000,548.00,550.25,546.75,547.00
02/01/2012,2020,547.00,552.25,545.50,552.00
02/02/2012,300,544.25,552.00,544.00,550.00
02/02/2012,400,550.50,551.25,546.00,547.00
02/02/2012,500,547.00,548.75,546.50,548.25
02/02/2012,600,548.50,548.75,547.00,547.25
02/02/2012,700,547.50,548.50,546.25,547.00
02/02/2012,800,547.00,549.00,546.50,548.00
02/02/2012,900,548.00,549.50,547.25,549.25
02/02/2012,1000,549.50,549.75,546.25,546.75
02/02/2012,1100,546.25,546.25,543.00,544.75
02/02/2012,1200,544.50,546.00,541.75,543.75
02/02/2012,1300,544.00,545.00,542.75,544.00
02/02/2012,1400,544.25,544.75,541.25,542.00
02/02/2012,1500,542.00,543.25,542.00,542.00
02/02/2012,1700,542.00,558.00,542.00,554.50
02/02/2012,1800,554.50,559.75,554.00,556.50
02/02/2012,1900,556.50,557.50,550.25,554.00
02/02/2012,2000,554.00,554.75,548.50,550.25
02/02/2012,2020,550.50,553.00,548.50,552.00
02/03/2012,300,554.75,555.75,552.25,553.75
02/03/2012,400,554.25,554.75,553.50,553.50
02/03/2012,500,554.00,554.50,551.75,552.50
02/03/2012,600,552.50,553.50,551.50,552.75
02/03/2012,700,552.75,553.75,551.25,551.50
02/03/2012,800,551.75,552.50,549.00,549.50
02/03/2012,900,550.25,552.00,549.75,551.75
02/03/2012,1000,551.50,557.00,551.50,556.50
02/03/2012,1100,556.75,559.00,556.75,559.00
02/03/2012,1200,558.75,559.25,557.50,559.00
02/03/2012,1300,559.25,561.75,559.00,560.75
02/03/2012,1400,560.50,561.50,559.50,559.50
02/03/2012,1500,559.25,559.75,558.25,559.00
02/03/2012,1700,561.50,564.00,555.00,557.25
02/03/2012,1800,557.50,571.50,556.50,568.25
02/03/2012,1900,568.25,568.25,563.75,565.25
02/03/2012,2000,565.25,571.00,564.00,569.00
02/03/2012,2020,569.00,570.00,566.00,568.00
02/06/2012,300,567.50,572.75,566.50,571.00
02/06/2012,400,571.50,571.50,569.25,569.75
02/06/2012,500,569.50,572.00,569.00,572.00
02/06/2012,600,572.00,573.00,572.00,572.00
02/06/2012,700,572.00,575.00,571.50,574.50
02/06/2012,800,574.50,574.75,571.75,573.25
02/06/2012,900,573.25,574.75,572.50,574.75
02/06/2012,1000,574.25,574.25,570.50,570.75
02/06/2012,1100,570.50,571.00,568.00,570.25
02/06/2012,1200,570.25,575.75,569.75,574.50
02/06/2012,1300,575.00,577.00,573.25,575.50
02/06/2012,1400,575.50,576.75,572.50,572.50
02/06/2012,1500,573.00,573.00,572.25,572.75
02/06/2012,1700,572.75,575.00,566.00,575.00
02/06/2012,1800,575.00,579.00,573.50,576.25
02/06/2012,1900,576.50,577.00,571.25,571.75
02/06/2012,2000,571.50,572.50,568.75,570.25
02/06/2012,2020,570.75,571.50,566.00,569.25
02/07/2012,300,570.00,574.50,569.50,571.00
02/07/2012,400,571.00,571.50,568.50,569.75
02/07/2012,500,569.75,569.75,562.00,562.25
02/07/2012,600,562.25,564.00,562.00,563.75
02/07/2012,700,563.50,564.25,562.50,563.75
02/07/2012,800,564.00,565.25,562.25,565.00
02/07/2012,900,565.00,566.25,564.00,566.00
02/07/2012,1000,565.75,567.25,565.00,565.75
02/07/2012,1100,565.75,571.25,565.00,568.75
02/07/2012,1200,568.75,569.75,565.75,566.25
02/07/2012,1300,566.00,567.50,563.50,566.00
02/07/2012,1400,566.00,566.00,564.00,564.25
02/07/2012,1500,564.50,565.00,563.50,564.50
02/07/2012,1700,566.00,569.50,563.00,567.75
02/07/2012,1800,567.75,568.75,564.75,566.00
02/07/2012,1900,566.00,569.50,565.25,568.50
02/07/2012,2000,568.50,569.50,565.75,565.75
02/07/2012,2020,565.75,567.75,565.75,567.00
02/08/2012,300,566.25,570.00,565.00,565.75
02/08/2012,400,566.00,567.00,564.75,566.50
02/08/2012,500,566.50,567.75,565.50,566.00
02/08/2012,600,566.00,566.00,564.75,565.00
02/08/2012,700,565.25,571.50,564.75,571.50
02/08/2012,800,571.50,575.75,571.25,573.00
02/08/2012,900,572.75,577.50,570.75,577.25
02/08/2012,1000,577.25,579.75,576.00,576.25
02/08/2012,1100,576.25,576.75,574.25,575.25
02/08/2012,1200,575.00,576.00,573.75,574.75
02/08/2012,1300,574.50,576.00,573.50,574.75
02/08/2012,1400,574.50,574.75,573.50,574.00
02/08/2012,1500,574.00,574.50,573.00,573.25
02/08/2012,1700,573.00,574.75,570.00,572.50
02/08/2012,1800,572.50,572.50,560.50,560.75
02/08/2012,1900,560.75,565.75,557.75,565.75
02/08/2012,2000,566.00,569.50,564.50,569.25
02/08/2012,2020,569.50,569.50,565.25,565.75
02/09/2012,300,565.25,570.00,564.50,570.00
02/09/2012,400,570.00,570.50,568.50,569.50
02/09/2012,500,569.50,570.00,566.50,567.00
02/09/2012,600,567.25,568.00,567.00,567.75
02/09/2012,700,567.75,568.75,567.50,568.00
02/09/2012,800,568.00,570.50,567.25,569.75
02/09/2012,900,570.00,570.25,567.75,568.00
02/09/2012,1000,568.25,569.50,567.25,567.50
02/09/2012,1100,567.50,568.75,566.00,566.25
02/09/2012,1200,566.00,566.25,564.00,565.75
02/09/2012,1300,566.00,569.50,565.25,567.75
02/09/2012,1400,568.00,568.75,565.75,568.25
02/09/2012,1500,568.75,569.25,566.50,567.00
02/09/2012,1700,566.75,582.50,565.00,578.50
02/09/2012,1800,578.50,581.75,569.75,571.25
02/09/2012,1900,571.25,572.50,568.50,569.50
02/09/2012,2000,569.75,570.00,560.00,561.50
02/09/2012,2020,561.25,565.00,557.75,563.00
02/10/2012,300,561.50,561.75,552.75,556.50
02/10/2012,400,556.50,559.00,555.00,557.75
02/10/2012,500,557.75,558.00,553.50,553.75
02/10/2012,600,554.00,554.75,553.25,554.00
02/10/2012,700,554.00,555.00,553.25,554.50
02/10/2012,800,554.25,555.50,554.00,555.50
02/10/2012,900,555.50,556.00,554.75,555.00
02/10/2012,1000,555.25,557.50,554.75,557.25
02/10/2012,1100,557.50,558.25,557.00,557.25
02/10/2012,1200,557.00,557.75,554.50,555.25
02/10/2012,1300,554.75,555.25,553.50,553.75
02/10/2012,1400,553.50,554.50,551.50,552.75
02/10/2012,1500,553.00,554.00,552.75,553.00
02/10/2012,1700,551.75,557.25,550.00,556.00
02/10/2012,1800,556.00,559.00,554.50,555.50
02/10/2012,1900,555.50,556.00,552.00,554.75
02/10/2012,2000,554.75,556.25,552.00,554.50
02/10/2012,2020,554.50,565.75,554.50,563.50
02/13/2012,300,570.25,571.50,567.00,571.50
02/13/2012,400,571.25,573.50,571.25,572.25
02/13/2012,500,572.25,574.00,572.00,573.00
02/13/2012,600,572.75,573.50,572.75,572.75
02/13/2012,700,573.00,574.00,572.75,574.00
02/13/2012,800,574.00,574.75,573.50,573.75
02/13/2012,900,574.00,574.50,573.50,574.00
02/13/2012,1000,574.25,576.75,574.25,576.25
02/13/2012,1100,576.25,576.75,574.25,574.50
02/13/2012,1200,574.50,576.00,574.25,575.00
02/13/2012,1300,575.25,576.00,574.75,575.50
02/13/2012,1400,575.25,575.50,573.25,574.75
02/13/2012,1500,574.50,575.50,574.00,574.75
02/13/2012,1700,573.00,584.75,571.25,584.50
02/13/2012,1800,584.50,584.75,575.75,577.00
02/13/2012,1900,577.00,578.00,573.00,573.00
02/13/2012,2000,573.00,576.50,573.00,576.00
02/13/2012,2020,575.75,589.00,575.75,588.50
02/14/2012,300,587.75,588.50,583.75,584.00
02/14/2012,400,584.50,587.00,583.50,586.25
02/14/2012,500,586.25,586.50,585.25,585.75
02/14/2012,600,585.75,586.75,585.75,586.25
02/14/2012,700,586.50,586.50,584.00,584.50
02/14/2012,800,584.50,584.50,580.50,581.00
02/14/2012,900,581.00,583.00,581.00,581.75
02/14/2012,1000,582.00,587.75,580.75,585.50
02/14/2012,1100,585.50,591.50,584.75,591.00
02/14/2012,1200,591.00,592.50,591.00,591.50
02/14/2012,1300,591.50,591.75,590.00,590.50
02/14/2012,1400,590.50,591.00,588.00,590.50
02/14/2012,1500,590.25,590.25,588.00,589.00
02/14/2012,1700,587.50,593.00,585.25,588.00
02/14/2012,1800,588.00,595.50,587.75,593.00
02/14/2012,1900,593.00,596.75,591.25,591.75
02/14/2012,2000,591.75,594.75,589.50,593.50
02/14/2012,2020,593.25,594.50,589.50,589.50
02/15/2012,300,590.50,590.75,585.25,585.25
02/15/2012,400,585.50,587.75,584.00,585.75
02/15/2012,500,585.50,589.00,585.25,588.75
02/15/2012,600,588.75,588.75,585.50,586.50
02/15/2012,700,586.50,587.25,586.00,586.75
02/15/2012,800,587.00,587.50,585.75,586.00
02/15/2012,900,585.75,589.25,585.25,589.25
02/15/2012,1000,589.25,594.50,589.25,594.50
02/15/2012,1100,594.50,594.75,593.25,593.75
02/15/2012,1200,593.75,596.00,593.50,594.25
02/15/2012,1300,594.00,597.50,594.00,597.00
02/15/2012,1400,597.00,599.00,596.25,597.00
02/15/2012,1500,597.00,598.25,596.50,597.50
02/15/2012,1700,598.75,604.00,597.25,599.00
02/15/2012,1800,598.75,603.00,595.00,596.50
02/15/2012,1900,596.75,602.00,595.75,596.50
02/15/2012,2000,596.50,600.25,592.00,593.25
02/15/2012,2020,593.50,597.75,591.75,597.50
02/16/2012,300,593.75,594.50,588.25,589.50
02/16/2012,400,589.25,589.25,587.00,589.25
02/16/2012,500,589.00,589.25,586.75,586.75
02/16/2012,600,587.00,587.75,586.00,587.75
02/16/2012,700,587.75,588.50,581.25,582.25
02/16/2012,800,582.50,586.75,581.50,586.00
02/16/2012,900,586.25,587.75,585.75,587.75
02/16/2012,1000,587.75,588.50,582.25,583.00
02/16/2012,1100,583.00,587.75,583.00,587.75
02/16/2012,1200,587.50,589.50,587.50,588.50
02/16/2012,1300,588.50,589.00,586.75,588.50
02/16/2012,1400,588.50,590.50,587.75,589.75
02/16/2012,1500,589.75,590.25,588.50,589.25
02/16/2012,1700,593.75,599.50,591.00,593.25
02/16/2012,1800,593.25,599.25,593.00,596.50
02/16/2012,1900,596.50,598.50,594.00,594.25
02/16/2012,2000,594.25,597.75,594.00,596.50
02/16/2012,2020,596.25,597.00,592.50,594.00
02/17/2012,300,593.25,601.25,592.50,599.75
02/17/2012,400,599.75,601.25,599.25,600.75
02/17/2012,500,600.75,601.00,599.25,600.25
02/17/2012,600,600.00,600.25,599.75,600.00
02/17/2012,700,599.75,600.00,599.25,599.75
02/17/2012,800,599.50,600.25,599.25,600.00
02/17/2012,900,600.00,603.00,599.50,601.50
02/17/2012,1000,601.25,602.75,598.75,598.75
02/17/2012,1100,599.25,601.00,597.25,601.00
02/17/2012,1200,600.75,600.75,598.25,599.25
02/17/2012,1300,599.50,600.25,599.00,599.50
02/17/2012,1400,599.25,601.75,599.25,601.75
02/17/2012,1500,601.75,605.00,601.25,604.75
02/17/2012,1700,605.50,608.25,603.00,606.50
02/17/2012,1800,606.50,606.50,602.00,604.75
02/17/2012,1900,604.75,607.50,604.00,606.50
02/17/2012,2000,606.50,607.50,604.75,604.75
02/17/2012,2020,605.00,606.75,601.00,601.75
02/21/2012,300,604.25,605.50,602.00,603.50
02/21/2012,400,603.75,604.75,600.25,603.00
02/21/2012,500,602.25,606.00,602.25,604.00
02/21/2012,600,603.75,605.50,603.50,605.25
02/21/2012,700,605.75,607.50,605.50,607.25
02/21/2012,800,607.25,607.75,606.25,606.75
02/21/2012,900,607.00,608.00,606.25,607.75
02/21/2012,1000,607.50,610.50,607.50,610.25
02/21/2012,1100,610.00,611.00,606.50,607.25
02/21/2012,1200,607.25,608.00,605.50,607.75
02/21/2012,1300,607.50,607.50,603.25,603.25
02/21/2012,1400,603.00,605.00,603.00,604.25
02/21/2012,1500,603.75,604.25,603.25,604.25
02/21/2012,1700,604.25,605.25,597.50,599.75
02/21/2012,1800,599.50,603.50,595.00,600.50
02/21/2012,1900,600.50,603.25,599.25,602.50
02/21/2012,2000,602.75,610.50,602.50,609.50
02/21/2012,2020,609.50,610.00,604.25,604.25
02/22/2012,300,602.50,603.50,601.25,602.00
02/22/2012,400,602.25,603.25,601.25,603.00
02/22/2012,500,603.00,604.50,602.75,604.00
02/22/2012,600,604.25,605.00,604.00,604.75
02/22/2012,700,604.75,605.50,604.00,604.00
02/22/2012,800,603.75,605.50,602.50,605.00
02/22/2012,900,605.00,605.50,604.75,605.50
02/22/2012,1000,605.25,606.00,602.25,602.25
02/22/2012,1100,602.00,602.00,598.00,599.00
02/22/2012,1200,598.75,601.00,598.75,600.75
02/22/2012,1300,600.50,600.50,598.00,598.75
02/22/2012,1400,598.50,602.25,598.50,601.50
02/22/2012,1500,601.00,601.50,600.75,601.25
02/22/2012,1700,600.75,604.75,596.50,597.50
02/22/2012,1800,597.50,602.25,596.75,601.25
02/22/2012,1900,601.50,604.75,600.25,604.00
02/22/2012,2000,604.00,604.50,599.25,603.50
02/22/2012,2020,603.25,607.25,603.00,605.75
02/23/2012,300,605.00,605.00,601.50,602.00
02/23/2012,400,602.00,604.00,602.00,602.50
02/23/2012,500,602.50,603.50,602.50,603.00
02/23/2012,600,602.75,602.75,602.00,602.00
02/23/2012,700,602.25,603.25,601.50,602.00
02/23/2012,800,601.75,605.25,601.50,605.25
02/23/2012,900,605.25,606.25,604.50,605.00
02/23/2012,1000,605.00,608.75,605.00,608.50
02/23/2012,1100,608.75,609.00,607.75,609.00
02/23/2012,1200,609.00,612.00,608.00,611.00
02/23/2012,1300,611.25,613.00,610.50,611.00
02/23/2012,1400,610.75,611.50,609.75,609.75
02/23/2012,1500,609.75,611.00,609.75,610.25
02/23/2012,1700,610.25,614.00,606.25,613.00
02/23/2012,1800,613.25,615.00,606.00,614.75
02/23/2012,1900,614.50,615.00,609.25,610.75
02/23/2012,2000,610.75,613.25,608.75,612.75
02/23/2012,2020,613.25,614.75,611.25,611.75
02/24/2012,300,608.25,610.00,608.00,608.25
02/24/2012,400,608.25,609.00,607.00,608.00
02/24/2012,500,608.25,609.50,607.75,609.25
02/24/2012,600,609.75,609.75,609.00,609.75
02/24/2012,700,610.00,610.75,609.50,610.00
02/24/2012,800,609.50,611.25,608.75,611.25
02/24/2012,900,611.00,612.25,610.75,612.25
02/24/2012,1000,612.25,613.00,610.25,613.00
02/24/2012,1100,612.50,614.25,612.50,613.00
02/24/2012,1200,612.75,613.25,610.50,610.75
02/24/2012,1300,611.00,611.00,609.75,610.75
02/24/2012,1400,610.50,610.75,609.25,609.25
02/24/2012,1500,609.25,612.75,609.00,612.75
02/24/2012,1700,615.00,619.75,613.25,614.25
02/24/2012,1800,614.25,616.50,613.00,616.25
02/24/2012,1900,616.25,618.00,612.00,615.00
02/24/2012,2000,614.75,616.50,613.25,613.75
02/24/2012,2020,614.00,615.25,612.75,615.00
02/27/2012,300,612.25,618.50,612.00,617.00
02/27/2012,400,617.25,618.50,616.75,618.00
02/27/2012,500,618.00,619.00,617.25,618.25
02/27/2012,600,618.00,618.00,617.25,618.00
02/27/2012,700,617.75,618.75,617.00,618.50
02/27/2012,800,618.50,618.75,617.50,618.50
02/27/2012,900,618.00,619.50,617.00,619.00
02/27/2012,1000,617.75,618.25,613.50,614.25
02/27/2012,1100,614.25,615.25,614.25,614.25
02/27/2012,1200,614.50,614.50,611.50,612.00
02/27/2012,1300,612.25,613.50,611.50,612.00
02/27/2012,1400,612.00,615.00,612.00,613.75
02/27/2012,1500,614.00,615.00,612.75,613.50
02/27/2012,1700,613.75,619.25,612.25,616.75
02/27/2012,1800,617.00,626.50,616.75,626.00
02/27/2012,1900,626.25,627.25,623.50,625.25
02/27/2012,2000,626.00,629.50,625.75,629.00
02/27/2012,2020,629.00,630.00,626.00,628.50
02/28/2012,300,626.75,629.00,626.75,629.00
02/28/2012,400,628.75,629.00,627.50,627.50
02/28/2012,500,627.50,628.00,626.75,628.00
02/28/2012,600,628.00,629.00,627.75,628.50
02/28/2012,700,628.75,629.00,628.50,629.00
02/28/2012,800,629.50,632.50,629.50,632.25
02/28/2012,900,631.75,633.75,630.75,632.50
02/28/2012,1000,632.75,638.00,632.50,633.00
02/28/2012,1100,633.25,636.25,632.50,633.00
02/28/2012,1200,633.25,634.50,631.50,634.25
02/28/2012,1300,634.00,635.00,633.25,634.50
02/28/2012,1400,634.25,637.25,634.25,637.00
02/28/2012,1500,636.75,638.00,635.75,635.75
02/28/2012,1700,636.00,638.75,630.50,633.75
02/28/2012,1800,634.25,640.25,632.75,636.00
02/28/2012,1900,636.25,641.75,635.50,639.50
02/28/2012,2000,639.75,642.00,638.25,641.25
02/28/2012,2020,641.25,642.00,638.75,641.50
02/29/2012,300,639.50,639.75,635.75,636.50
02/29/2012,400,636.50,637.00,635.75,636.75
02/29/2012,500,636.25,636.75,635.75,636.25
02/29/2012,600,636.50,636.75,636.00,636.50
02/29/2012,700,636.25,636.50,635.75,636.00
02/29/2012,800,635.75,639.75,635.75,639.75
02/29/2012,900,639.25,639.50,636.25,639.25
02/29/2012,1000,639.50,641.75,639.25,641.25
02/29/2012,1100,641.50,642.25,638.75,641.25
02/29/2012,1200,641.00,642.25,639.25,641.50
02/29/2012,1300,641.75,642.75,640.75,642.50
02/29/2012,1400,642.25,642.75,641.25,641.50
02/29/2012,1500,641.50,642.50,641.50,642.25
02/29/2012,1700,641.75,644.00,636.75,639.50
02/29/2012,1800,639.75,648.25,639.25,646.75
02/29/2012,1900,646.50,652.00,645.25,647.50
02/29/2012,2000,647.50,650.75,646.25,647.25
02/29/2012,2020,647.00,648.75,642.00,647.00
03/01/2012,300,640.00,640.75,638.25,638.75
03/01/2012,400,638.75,639.50,636.25,638.00
03/01/2012,500,638.00,639.25,637.75,639.25
03/01/2012,600,639.00,640.50,639.00,640.25
03/01/2012,700,640.25,644.75,640.25,642.75
03/01/2012,800,643.00,643.75,634.00,634.50
03/01/2012,900,634.50,639.00,634.25,638.75
03/01/2012,1000,638.50,642.75,638.50,642.25
03/01/2012,1100,642.25,643.50,641.25,643.50
03/01/2012,1200,643.50,643.75,641.75,642.25
03/01/2012,1300,642.50,645.25,642.00,644.50
03/01/2012,1400,644.50,645.25,642.25,643.00
03/01/2012,1500,643.00,643.25,642.75,643.00
03/01/2012,1700,643.75,647.00,640.00,641.50
03/01/2012,1800,641.50,651.25,640.75,647.00
03/01/2012,1900,647.25,650.50,646.25,650.25
03/01/2012,2000,650.00,651.50,646.75,648.25
03/01/2012,2020,648.50,650.75,646.50,649.75
03/02/2012,300,647.00,647.50,644.00,645.50
03/02/2012,400,645.50,647.25,645.25,645.25
03/02/2012,500,645.50,647.50,645.00,646.75
03/02/2012,600,646.50,646.75,646.25,646.75
03/02/2012,700,646.75,648.00,646.50,646.50
03/02/2012,800,646.75,649.00,646.25,647.25
03/02/2012,900,647.25,647.75,646.25,647.50
03/02/2012,1000,647.50,648.00,647.00,647.50
03/02/2012,1100,647.50,648.25,647.00,647.75
03/02/2012,1200,647.50,648.25,646.75,647.75
03/02/2012,1300,647.75,649.00,647.00,648.75
03/02/2012,1400,648.50,648.50,644.75,646.75
03/02/2012,1500,646.75,647.00,645.50,645.50
03/02/2012,1700,645.75,650.00,645.00,648.00
03/02/2012,1800,648.00,656.50,648.00,653.50
03/02/2012,1900,653.50,659.50,653.00,656.25
03/02/2012,2000,656.00,657.25,653.00,655.00
03/02/2012,2020,655.00,660.75,654.00,659.75
03/05/2012,300,658.00,659.75,656.25,656.50
03/05/2012,400,656.25,656.75,654.75,655.50
03/05/2012,500,655.50,655.75,654.00,654.50
03/05/2012,600,655.25,656.25,655.25,656.00
03/05/2012,700,655.75,656.00,653.50,653.75
03/05/2012,800,653.75,657.25,653.50,656.75
03/05/2012,900,656.25,657.25,652.75,653.50
03/05/2012,1000,653.50,655.75,652.75,655.00
03/05/2012,1100,654.75,656.25,653.25,654.50
03/05/2012,1200,654.25,658.00,654.25,657.00
03/05/2012,1300,656.75,658.25,656.00,658.25
03/05/2012,1400,658.25,660.50,658.25,660.00
03/05/2012,1500,660.00,660.50,659.75,660.50
03/05/2012,1700,659.25,661.25,656.00,657.50
03/05/2012,1800,657.75,664.25,656.00,661.50
03/05/2012,1900,661.50,663.50,656.00,656.50
03/05/2012,2000,656.50,658.75,654.00,654.75
03/05/2012,2020,654.75,656.25,650.75,652.00
03/06/2012,300,652.25,653.25,649.75,650.50
03/06/2012,400,650.25,650.75,649.25,650.00
03/06/2012,500,650.50,651.75,650.00,651.00
03/06/2012,600,651.25,651.75,650.75,651.25
03/06/2012,700,651.50,652.25,649.50,651.50
03/06/2012,800,651.50,655.25,651.00,654.50
03/06/2012,900,654.50,655.50,653.00,653.50
03/06/2012,1000,653.00,656.75,652.75,655.75
03/06/2012,1100,655.25,656.00,649.25,651.50
03/06/2012,1200,651.00,652.25,649.75,650.00
03/06/2012,1300,650.25,650.75,649.00,649.00
03/06/2012,1400,649.00,650.75,648.75,649.25
03/06/2012,1500,649.00,649.75,648.75,649.00
03/06/2012,1700,644.00,654.25,643.00,653.75
03/06/2012,1800,653.75,661.00,653.75,657.25
03/06/2012,1900,657.25,659.50,654.75,658.25
03/06/2012,2000,658.25,661.75,656.50,659.00
03/06/2012,2020,659.25,664.00,658.00,663.25
03/07/2012,300,659.25,659.50,655.75,658.00
03/07/2012,400,658.00,659.25,657.25,658.75
03/07/2012,500,659.00,659.50,658.75,658.75
03/07/2012,600,658.75,660.75,658.25,660.25
03/07/2012,700,660.00,662.25,659.50,661.50
03/07/2012,800,661.50,661.75,657.50,657.75
03/07/2012,900,658.00,662.75,658.00,662.50
03/07/2012,1000,662.50,663.00,660.50,661.50
03/07/2012,1100,661.50,663.00,660.50,662.75
03/07/2012,1200,662.75,665.75,662.75,665.50
03/07/2012,1300,665.50,666.75,664.75,665.25
03/07/2012,1400,665.25,665.25,663.00,663.75
03/07/2012,1500,663.75,663.75,662.25,663.25
03/07/2012,1700,659.75,662.50,656.75,660.25
03/07/2012,1800,660.25,663.25,657.00,661.75
03/07/2012,1900,661.50,662.50,655.00,657.75
03/07/2012,2000,657.50,658.75,651.75,653.25
03/07/2012,2020,653.25,656.50,652.50,654.50
03/08/2012,300,653.50,658.75,653.50,658.25
03/08/2012,400,658.25,658.25,655.50,655.75
03/08/2012,500,656.00,657.50,655.75,657.25
03/08/2012,600,657.50,658.50,657.25,658.50
03/08/2012,700,658.25,659.25,657.75,658.75
03/08/2012,800,658.75,659.25,656.00,657.50
03/08/2012,900,657.50,658.50,656.25,658.50
03/08/2012,1000,658.50,662.25,655.75,657.25
03/08/2012,1100,657.75,661.50,656.75,659.50
03/08/2012,1200,659.50,661.25,658.00,660.25
03/08/2012,1300,660.00,661.75,660.00,661.50
03/08/2012,1400,661.25,661.75,658.50,659.25
03/08/2012,1500,659.25,659.50,658.50,659.25
03/08/2012,1700,659.75,665.00,659.75,663.00
03/08/2012,1800,663.00,663.75,657.00,659.50
03/08/2012,1900,659.25,662.00,658.75,660.25
03/08/2012,2000,660.25,663.75,659.25,663.25
03/08/2012,2020,663.00,666.50,662.50,665.00
03/09/2012,300,666.25,670.00,666.25,670.00
03/09/2012,400,670.00,674.25,669.75,674.00
03/09/2012,500,674.00,679.75,674.00,676.50
03/09/2012,600,676.75,678.25,676.25,678.25
03/09/2012,700,678.50,681.75,676.75,681.75
03/09/2012,800,681.75,683.25,679.25,681.50
03/09/2012,900,681.75,683.00,675.00,681.00
03/09/2012,1000,681.50,681.75,678.25,680.25
03/09/2012,1100,680.00,683.25,680.00,681.50
03/09/2012,1200,681.25,681.50,679.75,680.75
03/09/2012,1300,681.00,682.25,679.00,681.50
03/09/2012,1400,681.75,682.75,679.00,679.00
03/09/2012,1500,679.25,679.25,675.25,675.50
03/09/2012,1700,669.75,681.00,663.75,681.00
03/09/2012,1800,681.00,682.75,672.75,673.75
03/09/2012,1900,673.75,675.00,658.00,660.25
03/09/2012,2000,660.00,666.75,659.00,665.75
03/09/2012,2020,665.75,670.00,664.75,665.50
03/12/2012,300,661.50,665.50,661.50,665.50
03/12/2012,400,665.75,668.50,665.00,665.25
03/12/2012,500,665.50,666.00,663.50,664.50
03/12/2012,600,664.75,667.00,664.75,667.00
03/12/2012,700,666.75,666.75,665.25,665.50
03/12/2012,800,665.25,665.50,663.00,663.75
03/12/2012,900,663.75,666.50,662.50,666.50
03/12/2012,1000,666.25,667.00,663.50,666.75
03/12/2012,1100,666.50,667.25,664.25,665.25
03/12/2012,1200,665.25,667.00,665.25,665.25
03/12/2012,1300,665.00,666.75,664.50,665.25
03/12/2012,1400,665.00,666.25,663.50,666.25
03/12/2012,1500,665.75,666.00,663.75,664.25
03/12/2012,1700,662.00,669.50,660.00,667.75
03/12/2012,1800,667.50,669.00,664.75,666.25
03/12/2012,1900,666.25,667.50,663.75,665.25
03/12/2012,2000,665.25,665.75,660.00,660.50
03/12/2012,2020,660.50,662.75,660.25,662.00
03/13/2012,300,661.00,662.00,661.00,661.75
03/13/2012,400,661.75,667.00,661.75,666.00
03/13/2012,500,666.25,669.25,666.00,668.75
03/13/2012,600,668.75,668.75,666.00,667.50
03/13/2012,700,667.50,668.25,667.00,668.00
03/13/2012,800,668.25,669.50,667.00,669.00
03/13/2012,900,669.00,671.75,669.00,671.50
03/13/2012,1000,671.25,672.75,671.25,672.50
03/13/2012,1100,672.50,674.00,670.50,674.00
03/13/2012,1200,673.75,675.75,673.50,674.50
03/13/2012,1300,674.50,674.75,672.75,674.25
03/13/2012,1400,673.75,674.25,672.75,673.75
03/13/2012,1500,673.50,673.75,672.50,673.25
03/13/2012,1700,673.25,678.50,671.25,675.50
03/13/2012,1800,675.75,681.75,674.00,681.00
03/13/2012,1900,681.00,682.50,676.75,679.00
03/13/2012,2000,679.25,680.25,674.75,676.00
03/13/2012,2020,676.25,678.25,674.25,676.50
03/14/2012,300,680.75,681.25,680.00,681.25
03/14/2012,400,681.25,685.50,681.25,684.00
03/14/2012,500,684.00,685.75,683.25,685.25
03/14/2012,600,685.25,685.75,683.50,683.75
03/14/2012,700,683.75,683.75,682.50,683.50
03/14/2012,800,683.25,684.25,678.75,678.75
03/14/2012,900,678.75,682.50,678.25,679.50
03/14/2012,1000,679.50,679.75,674.25,677.75
03/14/2012,1100,677.25,677.50,675.50,677.50
03/14/2012,1200,677.25,679.75,676.25,678.00
03/14/2012,1300,677.50,680.00,677.50,678.50
03/14/2012,1400,678.50,680.50,677.75,680.25
03/14/2012,1500,680.00,680.50,679.25,679.25
03/14/2012,1700,681.50,682.75,675.75,677.50
03/14/2012,1800,677.25,677.75,675.00,677.25
03/14/2012,1900,677.50,685.25,677.50,684.00
03/14/2012,2000,684.25,688.50,679.75,681.25
03/14/2012,2020,681.25,681.50,676.00,681.25
03/15/2012,300,684.25,684.25,682.75,684.00
03/15/2012,400,684.00,685.50,682.00,684.75
03/15/2012,500,684.75,688.50,684.25,687.75
03/15/2012,600,687.75,689.50,686.50,686.50
03/15/2012,700,686.50,687.75,686.50,686.75
03/15/2012,800,686.75,687.75,685.00,686.50
03/15/2012,900,686.75,688.75,686.00,687.25
03/15/2012,1000,687.25,689.25,686.25,689.00
03/15/2012,1100,688.75,689.25,687.25,689.25
03/15/2012,1200,689.25,691.25,689.25,690.25
03/15/2012,1300,690.50,690.75,689.00,689.75
03/15/2012,1400,689.50,690.75,689.25,690.50
03/15/2012,1500,690.25,690.50,689.50,689.50
03/15/2012,1700,687.75,696.50,687.00,694.25
03/15/2012,1800,694.25,697.50,691.00,692.50
03/15/2012,1900,692.50,697.00,691.50,692.00
03/15/2012,2000,692.00,696.75,691.75,693.25
03/15/2012,2020,693.50,697.75,691.75,695.75
03/16/2012,300,695.75,695.75,693.25,693.50
03/16/2012,400,693.75,698.25,693.25,696.50
03/16/2012,500,696.75,699.25,696.50,698.75
03/16/2012,600,698.75,699.00,695.75,696.00
03/16/2012,700,696.00,696.75,695.75,696.75
03/16/2012,800,696.75,697.50,691.25,692.50
03/16/2012,900,692.50,694.75,692.25,692.75
03/16/2012,1000,692.75,695.75,692.75,695.75
03/16/2012,1100,695.50,696.50,694.75,695.25
03/16/2012,1200,695.25,695.25,692.75,693.25
03/16/2012,1300,693.25,694.25,693.00,694.25
03/16/2012,1400,694.00,694.50,693.00,694.00
03/16/2012,1500,694.00,695.50,693.75,695.25
03/16/2012,1700,697.00,705.25,696.25,699.25
03/16/2012,1800,699.25,702.25,697.25,701.00
03/16/2012,1900,701.25,704.25,700.25,700.25
03/16/2012,2000,700.25,702.25,698.00,698.50
03/16/2012,2020,698.25,704.00,697.25,703.00
03/19/2012,300,705.00,705.25,704.00,704.00
03/19/2012,400,704.00,705.00,701.25,701.50
03/19/2012,500,701.75,701.75,701.00,701.25
03/19/2012,600,701.50,702.50,701.25,701.75
03/19/2012,700,701.75,702.50,701.50,701.75
03/19/2012,800,701.50,702.00,701.00,701.75
03/19/2012,900,701.25,701.25,699.50,699.75
03/19/2012,1000,700.00,700.75,696.75,697.00
03/19/2012,1100,697.25,697.50,694.50,694.75
03/19/2012,1200,694.75,695.50,692.50,695.00
03/19/2012,1300,694.50,694.50,690.25,691.25
03/19/2012,1400,691.50,696.50,691.50,695.50
03/19/2012,1500,695.50,696.50,695.50,696.50
03/19/2012,1700,698.75,698.75,691.00,695.25
03/19/2012,1800,695.50,701.75,692.75,701.25
03/19/2012,1900,701.00,701.25,694.50,696.75
03/19/2012,2000,697.00,699.75,695.00,695.75
03/19/2012,2020,695.75,695.75,693.00,695.75
03/20/2012,300,695.00,695.50,694.50,695.50
03/20/2012,400,695.25,695.50,688.25,688.50
03/20/2012,500,688.50,689.00,684.50,684.50
03/20/2012,600,684.25,686.00,683.50,685.50
03/20/2012,700,685.25,686.00,684.00,685.75
03/20/2012,800,685.50,686.00,683.25,684.75
03/20/2012,900,684.75,686.75,683.75,684.25
03/20/2012,1000,684.25,687.25,684.00,685.00
03/20/2012,1100,685.25,686.25,684.25,686.25
03/20/2012,1200,686.00,686.25,682.25,682.25
03/20/2012,1300,682.50,684.50,680.25,684.00
03/20/2012,1400,683.75,684.75,682.25,682.25
03/20/2012,1500,682.50,682.75,681.00,681.25
03/20/2012,1700,680.25,680.50,670.25,674.50
03/20/2012,1800,674.25,678.75,673.00,675.75
03/20/2012,1900,675.50,677.25,673.75,675.50
03/20/2012,2000,675.75,676.75,669.50,673.75
03/20/2012,2020,674.00,674.00,669.50,674.00
03/21/2012,300,674.25,675.25,673.75,674.75
03/21/2012,400,674.75,677.00,674.25,677.00
03/21/2012,500,676.75,678.50,676.75,678.00
03/21/2012,600,678.00,678.75,676.75,677.00
03/21/2012,700,676.75,678.00,676.50,678.00
03/21/2012,800,678.00,678.25,675.00,676.25
03/21/2012,900,676.25,678.00,676.25,677.75
03/21/2012,1000,677.50,677.75,676.25,676.75
03/21/2012,1100,676.75,678.00,676.50,678.00
03/21/2012,1200,677.75,677.75,674.25,675.25
03/21/2012,1300,675.00,675.00,672.75,672.75
03/21/2012,1400,673.00,674.75,673.00,674.50
03/21/2012,1500,674.50,675.00,673.75,673.75
03/21/2012,1700,674.00,677.75,672.50,676.50
03/21/2012,1800,676.50,681.50,675.50,677.25
03/21/2012,1900,677.25,683.75,677.00,679.75
03/21/2012,2000,679.50,682.75,679.25,681.00
03/21/2012,2020,681.25,685.75,680.00,685.00
03/22/2012,300,683.25,684.25,682.75,684.25
03/22/2012,400,683.75,685.50,683.00,684.75
03/22/2012,500,684.50,687.75,680.75,681.25
03/22/2012,600,681.25,682.50,680.50,681.00
03/22/2012,700,681.25,681.75,680.50,681.50
03/22/2012,800,681.25,683.00,679.75,682.25
03/22/2012,900,682.50,682.50,680.50,681.25
03/22/2012,1000,681.50,682.25,680.50,681.25
03/22/2012,1100,681.25,682.25,678.50,678.75
03/22/2012,1200,678.50,679.25,673.25,674.25
03/22/2012,1300,674.50,675.75,673.50,674.00
03/22/2012,1400,674.00,678.25,673.75,676.50
03/22/2012,1500,676.25,677.50,675.25,675.50
03/22/2012,1700,671.25,676.25,666.25,676.00
03/22/2012,1800,676.00,678.75,673.25,674.00
03/22/2012,1900,674.00,676.25,670.00,672.75
03/22/2012,2000,672.75,677.75,672.25,675.25
03/22/2012,2020,675.50,678.75,674.50,678.50
03/23/2012,300,679.75,684.25,679.50,684.25
03/23/2012,400,684.25,689.75,684.00,689.25
03/23/2012,500,689.75,689.75,688.25,688.75
03/23/2012,600,688.75,691.00,688.50,689.00
03/23/2012,700,689.00,689.00,688.25,688.75
03/23/2012,800,688.75,691.50,688.50,690.25
03/23/2012,900,690.25,692.50,689.75,692.25
03/23/2012,1000,692.25,692.75,690.50,692.50
03/23/2012,1100,692.75,695.75,692.00,694.00
03/23/2012,1200,693.75,695.75,693.75,694.50
03/23/2012,1300,694.50,695.00,693.75,694.50
03/23/2012,1400,694.50,695.00,691.25,692.25
03/23/2012,1500,692.25,692.50,690.25,690.75
03/23/2012,1700,695.75,697.25,690.00,691.75
03/23/2012,1800,692.00,694.50,691.25,693.00
03/23/2012,1900,692.75,695.75,692.50,693.75
03/23/2012,2000,694.00,694.50,690.25,691.25
03/23/2012,2020,691.50,694.75,690.75,694.25
03/26/2012,300,692.75,698.50,692.75,697.25
03/26/2012,400,697.00,702.25,697.00,701.50
03/26/2012,500,701.75,702.00,700.75,701.75
03/26/2012,600,701.75,701.75,700.75,701.00
03/26/2012,700,701.00,701.25,700.50,701.25
03/26/2012,800,701.00,702.50,700.75,702.50
03/26/2012,900,702.50,705.25,702.00,704.50
03/26/2012,1000,704.50,707.25,702.50,704.00
03/26/2012,1100,704.25,705.75,703.00,703.50
03/26/2012,1200,703.50,705.00,702.75,704.25
03/26/2012,1300,704.25,705.75,703.75,704.75
03/26/2012,1400,705.00,705.50,703.75,704.75
03/26/2012,1500,704.50,705.75,704.50,705.25
03/26/2012,1700,706.75,716.25,705.75,712.50
03/26/2012,1800,712.75,715.25,711.25,712.00
03/26/2012,1900,712.00,713.75,709.50,710.00
03/26/2012,2000,710.00,711.25,707.25,708.00
03/26/2012,2020,708.00,710.00,706.75,707.00
03/27/2012,300,708.75,708.75,705.50,708.00
03/27/2012,400,707.75,711.25,705.75,709.75
03/27/2012,500,709.75,711.75,709.00,711.25
03/27/2012,600,711.25,711.50,710.00,710.50
03/27/2012,700,710.50,711.50,710.25,711.50
03/27/2012,800,711.25,711.50,707.75,708.50
03/27/2012,900,708.75,710.00,708.75,710.00
03/27/2012,1000,710.00,711.75,709.50,711.50
03/27/2012,1100,711.75,715.00,711.00,714.25
03/27/2012,1200,714.00,714.75,714.00,714.25
03/27/2012,1300,714.50,714.75,713.75,714.25
03/27/2012,1400,714.25,714.25,712.00,712.25
03/27/2012,1500,712.25,713.25,712.00,713.00
03/27/2012,1700,712.50,714.25,705.00,706.00
03/27/2012,1800,706.00,708.25,697.00,699.00
03/27/2012,1900,699.00,701.50,698.00,701.00
03/27/2012,2000,700.75,702.25,696.50,697.75
03/27/2012,2020,698.00,699.75,696.50,699.50
03/28/2012,300,699.50,700.00,696.75,699.75
03/28/2012,400,699.75,705.25,699.50,704.25
03/28/2012,500,703.75,705.25,702.25,705.00
03/28/2012,600,704.75,706.75,704.75,706.25
03/28/2012,700,706.25,706.50,704.00,704.00
03/28/2012,800,704.50,706.50,704.00,706.25
03/28/2012,900,706.25,706.50,699.25,702.00
03/28/2012,1000,702.00,704.50,701.50,704.50
03/28/2012,1100,704.25,705.00,704.00,704.75
03/28/2012,1200,704.50,705.75,704.50,705.50
03/28/2012,1300,705.25,705.25,703.00,703.75
03/28/2012,1400,703.75,704.50,702.75,703.50
03/28/2012,1500,703.50,703.75,703.00,703.50
03/28/2012,1700,702.50,705.50,699.25,700.50
03/28/2012,1800,700.50,705.25,700.00,701.00
03/28/2012,1900,701.00,702.75,698.00,698.00
03/28/2012,2000,698.00,701.50,693.75,695.00
03/28/2012,2020,695.00,697.00,691.75,696.75
03/29/2012,300,700.00,702.25,700.00,702.25
03/29/2012,400,702.25,704.00,701.00,703.75
03/29/2012,500,704.00,704.25,700.50,702.50
03/29/2012,600,702.50,703.25,702.00,702.50
03/29/2012,700,702.75,702.75,699.50,700.50
03/29/2012,800,700.00,700.75,696.75,700.75
03/29/2012,900,700.50,702.25,698.75,699.50
03/29/2012,1000,699.50,702.75,699.50,702.75
03/29/2012,1100,702.50,703.25,700.25,702.00
03/29/2012,1200,701.75,701.75,696.25,696.75
03/29/2012,1300,696.50,697.75,694.50,696.25
03/29/2012,1400,696.25,698.75,696.25,698.75
03/29/2012,1500,698.50,698.75,696.75,698.25
03/29/2012,1700,698.00,701.00,689.00,698.75
03/29/2012,1800,698.75,703.50,695.25,695.50
03/29/2012,1900,695.50,696.00,690.00,691.00
03/29/2012,2000,690.75,692.00,678.75,679.25
03/29/2012,2020,679.25,684.00,678.75,682.00
03/30/2012,300,687.00,688.50,686.75,688.25
03/30/2012,400,688.25,690.50,688.00,688.50
03/30/2012,500,688.50,688.75,684.00,686.25
03/30/2012,600,686.25,687.25,685.25,687.00
03/30/2012,700,687.25,687.75,686.75,687.50
03/30/2012,800,687.50,688.50,687.00,687.75
03/30/2012,900,687.75,688.25,686.75,687.00
03/30/2012,1000,687.50,690.25,686.75,689.00
03/30/2012,1100,689.25,689.25,686.75,687.25
03/30/2012,1200,687.25,689.75,687.00,688.50
03/30/2012,1300,688.50,689.50,687.50,687.50
03/30/2012,1400,687.50,687.75,683.25,683.25
03/30/2012,1500,683.25,685.00,682.00,684.50
03/30/2012,1700,719.75,736.50,717.75,724.25
03/30/2012,1800,724.50,743.75,724.25,735.25
03/30/2012,1900,735.25,742.00,734.50,738.50
03/30/2012,2000,738.25,740.75,734.50,735.25
03/30/2012,2020,735.25,736.50,729.50,729.75
04/02/2012,300,738.75,740.75,737.25,740.50
04/02/2012,400,740.25,740.75,739.50,740.00
04/02/2012,500,740.25,741.25,739.50,740.25
04/02/2012,600,740.25,741.00,739.75,740.25
04/02/2012,700,740.50,741.75,740.00,740.25
04/02/2012,800,740.50,742.25,740.25,741.00
04/02/2012,900,740.75,742.50,739.00,739.50
04/02/2012,1000,739.50,742.25,739.00,742.25
04/02/2012,1100,742.00,743.50,741.00,742.75
04/02/2012,1200,743.00,744.50,741.75,743.25
04/02/2012,1300,743.25,744.00,741.00,743.00
04/02/2012,1400,742.75,743.50,739.25,739.25
04/02/2012,1500,739.25,739.75,738.75,738.75
04/02/2012,1700,740.50,761.50,739.00,754.75
04/02/2012,1800,754.75,758.75,751.75,754.00
04/02/2012,1900,754.00,755.50,752.75,753.75
04/02/2012,2000,754.00,754.00,749.00,749.50
04/02/2012,2020,749.50,750.75,747.25,749.00
04/03/2012,300,750.50,751.25,748.25,748.75
04/03/2012,400,748.75,748.75,747.50,748.50
04/03/2012,500,748.50,748.75,747.50,747.50
04/03/2012,600,747.50,748.00,746.75,747.50
04/03/2012,700,747.50,748.75,747.50,747.50
04/03/2012,800,747.75,748.00,745.75,745.75
04/03/2012,900,746.00,747.25,746.00,746.75
04/03/2012,1000,746.75,748.50,746.00,748.50
04/03/2012,1100,748.75,748.75,745.00,745.00
04/03/2012,1200,744.75,745.25,743.00,744.50
04/03/2012,1300,744.50,744.50,741.75,743.25
04/03/2012,1400,743.50,744.50,742.50,743.25
04/03/2012,1500,743.25,743.75,742.75,742.75
04/03/2012,1700,748.25,750.00,744.25,748.75
04/03/2012,1800,748.50,762.00,747.25,754.75
04/03/2012,1900,754.75,757.75,751.50,754.00
04/03/2012,2000,754.00,755.50,749.75,751.00
04/03/2012,2020,750.50,750.75,743.00,743.25
04/04/2012,300,745.75,747.00,743.50,743.75
04/04/2012,400,743.75,744.25,739.75,740.00
04/04/2012,500,740.25,743.25,740.00,743.25
04/04/2012,600,743.25,745.75,742.50,744.25
04/04/2012,700,744.50,745.00,744.00,744.75
04/04/2012,800,745.00,746.00,744.75,745.50
04/04/2012,900,745.50,746.75,745.00,746.50
04/04/2012,1000,746.75,747.00,740.75,741.50
04/04/2012,1100,741.25,742.25,740.50,740.75
04/04/2012,1200,740.75,742.75,740.25,742.50
04/04/2012,1300,742.25,743.25,741.00,742.25
04/04/2012,1400,742.25,742.50,740.00,740.25
04/04/2012,1500,740.00,740.25,739.25,739.25
04/04/2012,1700,737.25,749.50,736.00,748.75
04/04/2012,1800,748.75,754.50,745.50,752.50
04/04/2012,1900,752.75,757.50,752.50,754.25
04/04/2012,2000,754.00,755.50,744.75,745.75
04/04/2012,2020,745.75,751.50,741.75,749.75
04/05/2012,300,750.50,751.75,747.75,747.75
04/05/2012,400,747.75,748.00,742.50,745.00
04/05/2012,500,745.25,746.75,744.00,746.00
04/05/2012,600,746.25,751.75,746.25,751.00
04/05/2012,700,751.00,751.75,750.25,751.50
04/05/2012,800,751.75,752.25,750.00,751.50
04/05/2012,900,751.25,755.75,750.75,755.00
04/05/2012,1000,754.75,755.50,753.25,754.50
04/05/2012,1100,754.50,755.00,753.50,753.75
04/05/2012,1200,753.75,754.25,752.25,752.50
04/05/2012,1300,752.25,752.75,750.50,752.25
04/05/2012,1400,752.00,752.00,751.00,751.25
04/05/2012,1500,751.25,751.75,750.25,750.50
04/05/2012,1700,751.50,759.50,751.50,754.75
04/05/2012,1800,754.75,760.75,753.75,758.75
04/05/2012,1900,758.75,762.00,757.25,759.50
04/05/2012,2000,760.00,760.25,755.25,756.00
04/05/2012,2020,756.00,761.75,754.25,760.00
04/09/2012,300,769.50,774.50,769.50,773.75
04/09/2012,400,773.75,774.50,768.00,770.00
04/09/2012,500,770.00,773.25,770.00,770.50
04/09/2012,600,770.50,772.75,768.75,772.00
04/09/2012,700,772.00,773.75,771.50,772.75
04/09/2012,800,772.75,773.75,771.75,773.75
04/09/2012,900,773.25,773.50,766.50,769.25
04/09/2012,1000,769.00,769.75,764.50,765.00
04/09/2012,1100,765.00,765.25,760.25,761.00
04/09/2012,1200,760.75,763.75,759.00,761.00
04/09/2012,1300,760.25,760.50,758.50,758.75
04/09/2012,1400,759.50,761.75,759.00,760.50
04/09/2012,1500,761.00,761.50,759.25,761.25
04/09/2012,1700,762.00,762.00,753.25,755.50
04/09/2012,1800,755.50,756.50,751.25,755.50
04/09/2012,1900,755.50,762.00,755.00,760.75
04/09/2012,2000,760.50,763.25,758.25,762.50
04/09/2012,2020,762.25,762.75,757.00,757.75
04/10/2012,300,758.00,760.75,757.75,760.50
04/10/2012,400,760.50,764.00,760.50,760.75
04/10/2012,500,760.75,763.50,760.75,763.00
04/10/2012,600,763.25,764.00,760.75,761.50
04/10/2012,700,761.75,762.75,761.50,762.75
04/10/2012,800,762.75,764.50,761.75,764.50
04/10/2012,900,763.50,768.75,762.75,767.25
04/10/2012,1000,767.25,768.75,766.75,768.00
04/10/2012,1100,768.00,768.25,765.00,765.75
04/10/2012,1200,766.00,766.75,765.50,766.00
04/10/2012,1300,765.75,768.25,765.75,766.75
04/10/2012,1400,766.50,769.75,765.75,768.25
04/10/2012,1500,768.75,769.75,766.75,769.50
04/10/2012,1700,763.75,768.50,760.00,765.75
04/10/2012,1800,765.75,780.00,765.25,775.00
04/10/2012,1900,775.25,775.25,761.25,765.50
04/10/2012,2000,765.50,765.75,749.50,753.50
04/10/2012,2020,753.25,758.00,750.00,757.00
04/11/2012,300,754.50,757.00,752.75,755.50
04/11/2012,400,755.00,755.75,749.75,750.25
04/11/2012,500,750.25,754.50,750.25,753.75
04/11/2012,600,754.00,754.00,752.00,752.75
04/11/2012,700,752.75,752.75,752.00,752.75
04/11/2012,800,752.50,753.75,752.25,753.00
04/11/2012,900,753.25,753.25,750.00,750.25
04/11/2012,1000,750.50,755.25,747.75,751.25
04/11/2012,1100,751.00,752.75,749.75,751.50
04/11/2012,1200,751.25,752.75,751.00,752.75
04/11/2012,1300,752.50,753.00,751.25,753.00
04/11/2012,1400,753.00,756.75,752.50,754.75
04/11/2012,1500,754.50,754.50,753.00,754.50
04/11/2012,1700,757.75,758.50,744.00,746.25
04/11/2012,1800,746.25,748.50,742.75,744.50
04/11/2012,1900,744.50,749.00,743.50,747.25
04/11/2012,2000,747.50,752.25,746.75,749.25
04/11/2012,2020,749.25,750.75,746.75,747.25
04/12/2012,300,749.75,750.00,748.25,748.25
04/12/2012,400,748.50,752.50,748.00,751.25
04/12/2012,500,751.00,752.00,750.25,750.75
04/12/2012,600,750.75,751.25,750.25,750.50
04/12/2012,700,750.50,751.00,750.25,750.50
04/12/2012,800,750.75,753.25,750.50,753.25
04/12/2012,900,753.50,755.75,753.25,755.50
04/12/2012,1000,755.25,756.50,754.75,755.00
04/12/2012,1100,754.75,756.50,752.25,752.25
04/12/2012,1200,752.75,754.50,752.00,753.75
04/12/2012,1300,753.75,755.50,753.00,755.00
04/12/2012,1400,755.25,757.00,754.75,757.00
04/12/2012,1500,757.00,757.00,755.25,755.75
04/12/2012,1700,757.75,768.75,757.00,767.00
04/12/2012,1800,767.25,772.25,765.25,766.75
04/12/2012,1900,766.75,770.25,764.50,769.00
04/12/2012,2000,768.50,771.75,766.00,767.50
04/12/2012,2020,767.50,771.25,767.25,770.25
04/13/2012,300,771.75,774.00,771.75,773.75
04/13/2012,400,773.75,775.50,773.00,775.25
04/13/2012,500,774.75,775.25,771.50,771.50
04/13/2012,600,771.50,772.75,771.50,772.25
04/13/2012,700,772.25,772.75,771.00,771.25
04/13/2012,800,771.25,773.75,770.75,773.25
04/13/2012,900,773.25,773.50,770.25,770.50
04/13/2012,1000,770.75,771.75,769.00,770.00
04/13/2012,1100,769.50,772.50,768.75,771.50
04/13/2012,1200,771.75,771.75,765.25,767.25
04/13/2012,1300,767.75,770.25,765.25,766.75
04/13/2012,1400,766.50,768.75,766.25,768.50
04/13/2012,1500,768.50,770.50,768.25,770.00
04/13/2012,1700,766.25,772.75,761.75,768.25
04/13/2012,1800,768.00,768.25,759.00,761.75
04/13/2012,1900,761.50,768.00,760.75,764.25
04/13/2012,2000,764.50,771.50,763.50,765.75
04/13/2012,2020,765.50,767.25,763.00,764.50
04/16/2012,300,762.25,763.00,755.00,755.50
04/16/2012,400,755.75,758.50,754.50,755.75
04/16/2012,500,755.75,758.50,755.00,758.25
04/16/2012,600,757.50,757.75,755.75,757.25
04/16/2012,700,757.25,757.75,756.75,756.75
04/16/2012,800,756.75,758.25,755.50,757.50
04/16/2012,900,757.50,759.75,754.75,754.75
04/16/2012,1000,755.00,757.25,752.75,756.75
04/16/2012,1100,756.50,756.50,754.00,756.50
04/16/2012,1200,756.75,757.25,755.75,757.00
04/16/2012,1300,757.00,757.75,756.25,756.50
04/16/2012,1400,756.00,756.25,754.25,754.50
04/16/2012,1500,754.25,754.50,753.50,754.25
04/16/2012,1700,752.50,755.25,747.00,748.50
04/16/2012,1800,748.25,749.00,744.00,745.50
04/16/2012,1900,745.50,745.75,743.25,745.25
04/16/2012,2000,745.25,750.50,745.25,748.50
04/16/2012,2020,748.50,752.25,747.00,749.00
04/17/2012,300,746.75,750.50,746.75,750.50
04/17/2012,400,750.50,755.00,749.75,753.75
04/17/2012,500,754.00,755.25,751.75,753.25
04/17/2012,600,753.50,754.75,753.00,754.75
04/17/2012,700,754.50,754.50,753.00,753.50
04/17/2012,800,753.75,755.25,753.50,754.25
04/17/2012,900,754.75,754.75,752.75,753.00
04/17/2012,1000,753.00,754.50,752.75,754.50
04/17/2012,1100,754.25,755.00,753.75,754.50
04/17/2012,1200,754.25,755.25,754.00,755.00
04/17/2012,1300,755.00,756.75,754.75,756.00
04/17/2012,1400,756.00,757.50,755.00,755.00
04/17/2012,1500,755.00,755.25,753.75,754.25
04/17/2012,1700,756.75,762.25,754.25,759.25
04/17/2012,1800,759.25,760.75,756.00,756.00
04/17/2012,1900,756.00,757.50,754.50,756.25
04/17/2012,2000,756.00,756.75,752.75,753.25
04/17/2012,2020,753.25,755.25,750.25,753.75
04/18/2012,300,756.25,759.75,756.25,758.50
04/18/2012,400,759.25,761.75,754.50,754.50
04/18/2012,500,755.00,756.25,743.00,745.75
04/18/2012,600,745.75,749.75,744.00,749.25
04/18/2012,700,749.00,749.50,748.25,749.50
04/18/2012,800,749.00,751.50,745.75,748.50
04/18/2012,900,748.00,752.25,747.25,750.75
04/18/2012,1000,750.50,751.25,746.50,749.00
04/18/2012,1100,749.25,749.25,747.50,748.00
04/18/2012,1200,747.75,747.75,742.75,745.00
04/18/2012,1300,744.75,745.50,744.50,745.25
04/18/2012,1400,745.25,745.50,744.25,744.75
04/18/2012,1500,744.75,744.75,738.75,739.75
04/18/2012,1700,737.75,741.75,733.00,733.25
04/18/2012,1800,733.25,739.75,731.50,739.50
04/18/2012,1900,739.75,740.75,737.00,738.75
04/18/2012,2000,738.75,739.75,734.75,735.00
04/18/2012,2020,734.75,737.25,733.00,736.50
04/19/2012,300,739.00,742.25,738.75,741.75
04/19/2012,400,741.75,742.50,739.75,741.25
04/19/2012,500,741.50,745.75,741.25,745.50
04/19/2012,600,745.75,745.75,743.75,744.25
04/19/2012,700,744.25,744.75,742.75,744.75
04/19/2012,800,744.75,745.75,743.75,745.00
04/19/2012,900,745.00,745.75,744.50,745.75
04/19/2012,1000,745.75,746.50,745.50,746.25
04/19/2012,1100,746.50,753.75,746.25,753.50
04/19/2012,1200,753.50,753.75,751.25,753.75
04/19/2012,1300,753.25,753.75,749.25,750.75
04/19/2012,1400,750.75,750.75,748.00,748.75
04/19/2012,1500,748.25,751.00,748.00,750.75
04/19/2012,1700,750.00,757.75,749.00,751.75
04/19/2012,1800,751.75,752.75,746.25,748.00
04/19/2012,1900,747.75,748.50,743.25,743.75
04/19/2012,2000,743.75,744.00,734.75,738.25
04/19/2012,2020,738.25,744.75,738.00,743.25
04/20/2012,300,747.50,747.50,746.25,747.25
04/20/2012,400,747.50,747.50,740.75,744.50
04/20/2012,500,744.75,746.75,744.25,746.00
04/20/2012,600,746.00,746.50,746.00,746.00
04/20/2012,700,745.50,746.75,745.50,746.00
04/20/2012,800,746.50,749.50,745.25,749.25
04/20/2012,900,749.25,749.50,746.25,746.75
04/20/2012,1000,746.75,747.25,744.75,746.00
04/20/2012,1100,746.25,746.75,744.75,745.75
04/20/2012,1200,745.50,747.25,745.25,747.25
04/20/2012,1300,747.25,749.50,747.25,748.50
04/20/2012,1400,748.75,749.75,748.50,749.00
04/20/2012,1500,749.25,750.75,748.75,749.50
04/20/2012,1700,750.00,753.50,748.25,751.75
04/20/2012,1800,751.50,751.75,746.00,749.25
04/20/2012,1900,749.00,759.75,748.50,757.25
04/20/2012,2000,757.50,778.75,757.25,769.50
04/20/2012,2020,769.50,781.75,764.00,781.75
04/23/2012,300,778.75,779.25,776.25,776.50
04/23/2012,400,776.50,780.75,776.25,779.00
04/23/2012,500,779.00,779.75,776.50,778.75
04/23/2012,600,778.75,779.25,778.25,778.50
04/23/2012,700,778.25,779.25,778.25,779.25
04/23/2012,800,778.50,779.00,777.50,778.25
04/23/2012,900,778.25,778.75,776.25,778.25
04/23/2012,1000,778.50,778.50,769.25,769.25
04/23/2012,1100,769.00,773.00,769.00,769.50
04/23/2012,1200,769.75,770.00,768.50,769.50
04/23/2012,1300,770.00,773.00,769.00,771.00
04/23/2012,1400,771.25,772.50,769.00,770.50
04/23/2012,1500,770.25,770.25,768.50,768.50
04/23/2012,1700,769.75,777.25,767.75,773.00
04/23/2012,1800,773.00,777.50,769.25,772.25
04/23/2012,1900,772.25,772.25,769.25,769.50
04/23/2012,2000,769.25,772.00,765.50,766.25
04/23/2012,2020,766.75,769.00,763.75,764.00
04/24/2012,300,763.50,765.75,763.00,765.75
04/24/2012,400,766.25,774.50,765.75,774.25
04/24/2012,500,773.75,774.50,769.50,769.50
04/24/2012,600,768.75,771.50,766.25,767.00
04/24/2012,700,767.75,768.00,767.75,768.00
04/24/2012,800,767.25,768.25,765.50,767.00
04/24/2012,900,767.00,768.75,766.75,768.00
04/24/2012,1000,767.25,769.00,767.00,769.00
04/24/2012,1100,769.00,771.50,769.00,771.00
04/24/2012,1200,771.25,771.50,769.75,771.25
04/24/2012,1300,770.50,771.00,770.25,771.00
04/24/2012,1400,771.50,773.50,771.50,773.00
04/24/2012,1500,773.00,775.75,773.00,775.75
04/24/2012,1700,777.75,779.75,773.25,775.25
04/24/2012,1800,775.00,786.75,775.00,784.25
04/24/2012,1900,784.25,793.25,783.25,793.00
04/24/2012,2000,792.50,795.25,787.00,787.00
04/24/2012,2020,787.00,792.25,784.50,791.75
04/25/2012,300,794.50,798.50,794.00,797.50
04/25/2012,400,797.00,799.50,793.75,794.75
04/25/2012,500,794.75,797.50,794.00,797.25
04/25/2012,600,797.25,798.00,796.75,797.50
04/25/2012,700,797.00,797.00,795.75,795.75
04/25/2012,800,795.75,797.25,795.75,796.75
04/25/2012,900,796.00,798.00,796.00,797.00
04/25/2012,1000,797.75,801.00,797.75,800.75
04/25/2012,1100,800.75,806.25,800.75,806.25
04/25/2012,1200,806.25,814.50,805.75,813.25
04/25/2012,1300,813.75,818.50,813.25,815.75
04/25/2012,1400,816.00,820.75,813.25,814.25
04/25/2012,1500,814.50,818.00,813.75,817.00
04/25/2012,1700,818.00,820.50,806.75,808.50
04/25/2012,1800,808.50,808.75,800.75,803.25
04/25/2012,1900,803.50,806.50,798.75,799.00
04/25/2012,2000,799.25,802.25,795.75,799.25
04/25/2012,2020,798.25,802.50,796.50,801.00
04/26/2012,300,796.50,798.25,796.25,796.25
04/26/2012,400,796.50,797.25,792.00,794.50
04/26/2012,500,794.50,795.75,793.75,794.50
04/26/2012,600,795.25,795.50,794.00,794.00
04/26/2012,700,793.75,794.25,793.00,793.75
04/26/2012,800,793.75,795.00,792.50,793.75
04/26/2012,900,795.00,797.25,795.00,796.25
04/26/2012,1000,798.00,806.25,798.00,805.00
04/26/2012,1100,803.25,803.50,801.75,802.00
04/26/2012,1200,802.25,803.25,802.25,803.00
04/26/2012,1300,803.00,804.25,802.25,802.25
04/26/2012,1400,802.75,802.75,801.00,801.25
04/26/2012,1500,801.75,801.75,800.00,800.00
04/26/2012,1700,806.75,808.50,795.50,800.50
04/26/2012,1800,800.25,803.75,791.25,792.25
04/26/2012,1900,792.75,796.00,790.75,794.25
04/26/2012,2000,794.00,803.50,794.00,803.00
04/26/2012,2020,803.50,809.25,803.50,808.25
04/27/2012,300,815.75,815.75,814.00,814.00
04/27/2012,400,812.50,814.75,811.50,812.75
04/27/2012,500,813.75,818.00,813.75,816.00
04/27/2012,600,816.25,817.00,815.00,815.00
04/27/2012,700,814.50,815.50,814.50,815.25
04/27/2012,800,814.50,817.00,814.50,816.75
04/27/2012,900,816.00,818.75,814.25,818.75
04/27/2012,1000,817.00,818.50,816.50,818.50
04/27/2012,1100,818.75,819.00,817.25,817.50
04/27/2012,1200,817.75,819.50,816.75,817.25
04/27/2012,1300,817.25,821.00,817.25,821.00
04/27/2012,1400,821.25,822.25,820.00,822.25
04/27/2012,1500,822.00,822.75,821.25,821.25
04/27/2012,1700,821.00,836.75,820.50,833.25
04/27/2012,1800,832.75,833.75,828.00,829.00
04/27/2012,1900,829.50,829.75,824.75,827.25
04/27/2012,2000,827.50,828.50,821.00,821.00
04/27/2012,2020,821.00,825.75,816.25,822.75
04/30/2012,300,823.75,824.25,819.25,820.00
04/30/2012,400,820.25,822.25,819.75,822.00
04/30/2012,500,822.00,824.50,822.00,824.00
04/30/2012,600,824.00,825.00,823.75,823.75
04/30/2012,700,824.00,825.25,824.00,825.00
04/30/2012,800,825.00,825.50,824.00,824.00
04/30/2012,900,824.75,826.00,824.75,825.75
04/30/2012,1000,825.75,829.00,825.25,828.50
04/30/2012,1100,828.50,829.25,823.50,823.50
04/30/2012,1200,823.50,823.75,816.00,817.25
04/30/2012,1300,816.75,820.50,815.00,819.75
04/30/2012,1400,819.75,820.50,817.75,820.00
04/30/2012,1500,819.50,820.00,817.00,817.75
04/30/2012,1700,820.75,822.00,813.00,816.50
04/30/2012,1800,816.25,824.00,815.25,821.50
04/30/2012,1900,821.50,822.75,820.00,822.00
04/30/2012,2000,822.00,825.50,820.75,825.25
04/30/2012,2020,825.50,838.00,825.25,835.50
05/01/2012,300,831.75,833.25,831.75,832.50
05/01/2012,400,832.75,832.75,828.50,830.75
05/01/2012,500,830.50,832.00,830.50,831.25
05/01/2012,600,831.50,831.75,830.75,831.50
05/01/2012,700,831.25,832.00,831.00,831.00
05/01/2012,800,831.75,832.00,830.50,831.25
05/01/2012,900,831.75,831.75,830.50,831.25
05/01/2012,1000,831.50,831.75,829.75,830.25
05/01/2012,1100,830.00,831.00,829.00,829.25
05/01/2012,1200,829.25,829.75,827.75,827.75
05/01/2012,1300,828.00,828.00,823.50,824.25
05/01/2012,1400,823.75,825.50,823.00,825.25
05/01/2012,1500,825.50,826.75,825.25,826.25
05/01/2012,1700,828.25,831.75,826.50,830.25
05/01/2012,1800,830.00,835.25,823.50,828.25
05/01/2012,1900,828.25,830.25,826.00,829.50
05/01/2012,2000,829.75,835.75,829.25,832.25
05/01/2012,2020,832.25,835.25,829.25,834.00
05/02/2012,300,831.50,832.25,828.75,830.75
05/02/2012,400,831.25,831.50,823.25,825.00
05/02/2012,500,825.00,825.25,824.00,824.50
05/02/2012,600,824.25,825.75,823.75,825.75
05/02/2012,700,825.75,826.50,825.00,826.50
05/02/2012,800,826.00,826.00,824.75,824.75
05/02/2012,900,824.75,826.00,823.50,825.00
05/02/2012,1000,824.75,826.00,824.00,825.00
05/02/2012,1100,824.75,825.50,824.00,825.50
05/02/2012,1200,825.50,827.75,825.50,826.50
05/02/2012,1300,827.00,827.75,826.25,826.25
05/02/2012,1400,826.00,830.25,826.00,829.25
05/02/2012,1500,829.50,830.00,828.25,828.50
05/02/2012,1700,828.00,833.50,825.75,830.50
05/02/2012,1800,830.75,843.50,830.25,837.75
05/02/2012,1900,838.00,838.25,824.25,826.25
05/02/2012,2000,826.00,829.50,814.00,816.00
05/02/2012,2020,816.00,819.25,812.00,812.25
05/03/2012,300,813.50,816.00,813.50,815.00
05/03/2012,400,815.75,818.50,815.00,818.00
05/03/2012,500,817.75,819.75,817.50,819.25
05/03/2012,600,819.25,819.50,813.50,814.25
05/03/2012,700,814.25,814.25,812.75,813.00
05/03/2012,800,813.00,815.50,812.75,815.00
05/03/2012,900,814.75,814.75,809.75,810.75
05/03/2012,1000,811.00,813.00,808.00,808.75
05/03/2012,1100,808.75,813.25,808.75,811.25
05/03/2012,1200,811.00,813.50,810.25,813.00
05/03/2012,1300,813.25,816.00,813.25,815.25
05/03/2012,1400,815.50,815.50,810.50,813.75
05/03/2012,1500,813.75,815.25,812.75,813.25
05/03/2012,1700,814.75,817.50,806.75,815.00
05/03/2012,1800,814.75,815.75,805.00,805.75
05/03/2012,1900,806.00,806.25,798.75,799.00
05/03/2012,2000,799.25,803.75,796.50,799.75
05/03/2012,2020,799.75,806.50,797.75,804.25
05/04/2012,300,808.00,809.00,805.50,806.00
05/04/2012,400,806.75,809.75,806.00,807.25
05/04/2012,500,806.75,808.75,805.25,806.75
05/04/2012,600,806.00,807.75,805.50,806.25
05/04/2012,700,806.00,806.50,806.00,806.25
05/04/2012,800,806.50,808.00,806.50,807.75
05/04/2012,900,807.75,809.25,806.75,809.00
05/04/2012,1000,809.00,810.00,808.25,809.00
05/04/2012,1100,809.00,810.00,808.00,809.25
05/04/2012,1200,809.00,810.50,807.75,810.00
05/04/2012,1300,810.00,812.25,809.75,811.75
05/04/2012,1400,812.00,812.25,810.25,811.25
05/04/2012,1500,811.25,811.75,810.00,810.75
05/04/2012,1700,804.00,806.00,789.00,797.75
05/04/2012,1800,797.75,798.25,790.25,793.00
05/04/2012,1900,793.00,807.75,793.00,807.50
05/04/2012,2000,807.25,809.75,800.25,802.25
05/04/2012,2020,802.25,810.00,801.75,809.00
05/07/2012,300,806.25,809.75,805.00,805.00
05/07/2012,400,805.00,806.00,794.00,795.25
05/07/2012,500,795.00,797.50,794.50,795.50
05/07/2012,600,795.50,797.75,795.50,797.50
05/07/2012,700,797.50,798.00,796.75,798.00
05/07/2012,800,797.75,798.25,797.00,797.75
05/07/2012,900,797.25,802.00,796.75,800.50
05/07/2012,1000,800.25,801.75,799.25,799.25
05/07/2012,1100,799.25,799.50,796.00,797.50
05/07/2012,1200,797.75,800.00,797.25,800.00
05/07/2012,1300,800.25,800.50,797.00,797.50
05/07/2012,1400,797.75,801.75,797.75,801.00
05/07/2012,1500,801.00,802.50,800.75,802.25
05/07/2012,1700,799.00,805.00,796.00,801.75
05/07/2012,1800,802.00,803.00,793.50,794.50
05/07/2012,1900,794.50,797.25,791.25,794.00
05/07/2012,2000,794.25,798.00,792.50,795.75
05/07/2012,2020,795.75,800.00,795.25,798.50
05/08/2012,300,798.25,798.75,795.50,796.50
05/08/2012,400,797.00,800.50,796.50,799.25
05/08/2012,500,799.75,801.00,798.00,799.75
05/08/2012,600,799.75,800.75,799.50,800.25
05/08/2012,700,800.00,800.25,799.50,799.75
05/08/2012,800,799.75,800.75,799.25,799.75
05/08/2012,900,800.00,802.25,795.00,795.50
05/08/2012,1000,795.75,797.25,794.50,797.00
05/08/2012,1100,796.75,800.00,796.75,799.50
05/08/2012,1200,799.50,801.50,799.00,801.00
05/08/2012,1300,801.00,802.00,798.25,798.75
05/08/2012,1400,799.00,799.75,796.75,798.25
05/08/2012,1500,798.25,799.50,798.25,798.50
05/08/2012,1700,796.25,797.00,788.50,791.75
05/08/2012,1800,791.75,792.00,773.50,780.25
05/08/2012,1900,780.25,783.00,777.00,777.50
05/08/2012,2000,777.75,778.00,765.25,771.50
05/08/2012,2020,771.25,771.50,766.50,766.75
05/09/2012,300,771.00,772.75,768.50,768.75
05/09/2012,400,768.50,771.00,766.75,767.00
05/09/2012,500,767.00,767.75,763.00,764.00
05/09/2012,600,764.00,765.75,763.50,764.25
05/09/2012,700,764.25,765.00,763.75,764.50
05/09/2012,800,764.50,764.50,762.25,763.25
05/09/2012,900,763.75,768.25,763.75,766.25
05/09/2012,1000,766.50,767.50,765.00,767.25
05/09/2012,1100,767.50,768.75,764.75,765.50
05/09/2012,1200,765.50,765.50,759.00,759.50
05/09/2012,1300,759.50,761.00,758.75,759.00
05/09/2012,1400,759.50,760.00,755.25,757.50
05/09/2012,1500,757.75,758.00,754.00,754.50
05/09/2012,1700,751.00,762.50,744.25,756.75
05/09/2012,1800,756.75,766.00,754.25,765.25
05/09/2012,1900,765.50,767.00,759.75,761.50
05/09/2012,2000,761.50,764.50,760.25,762.00
05/09/2012,2020,762.00,762.50,755.75,759.25
05/10/2012,300,763.50,766.00,762.50,765.25
05/10/2012,400,765.75,769.00,765.50,767.00
05/10/2012,500,767.25,768.75,762.50,765.00
05/10/2012,600,764.50,765.25,764.00,764.75
05/10/2012,700,765.00,766.25,764.75,766.25
05/10/2012,800,766.25,770.50,766.25,770.25
05/10/2012,900,770.25,774.00,769.75,772.25
05/10/2012,1000,772.50,775.00,771.75,773.50
05/10/2012,1100,773.50,777.75,773.00,777.25
05/10/2012,1200,777.25,777.50,772.75,775.25
05/10/2012,1300,774.75,776.75,774.25,775.00
05/10/2012,1400,775.50,778.25,774.75,778.00
05/10/2012,1500,778.00,779.50,776.25,779.25
05/10/2012,1700,782.00,789.75,777.25,778.75
05/10/2012,1800,779.00,784.50,777.25,781.50
05/10/2012,1900,781.50,786.75,780.50,784.00
05/10/2012,2000,784.00,785.25,779.00,780.75
05/10/2012,2020,780.75,789.00,780.50,788.50
05/11/2012,300,789.75,789.75,787.50,787.50
05/11/2012,400,787.75,787.75,777.25,781.25
05/11/2012,500,781.50,781.50,775.25,777.00
05/11/2012,600,776.25,776.50,773.25,775.25
05/11/2012,700,775.25,776.00,773.75,775.00
05/11/2012,800,775.00,775.00,761.25,766.25
05/11/2012,900,766.25,767.75,762.00,766.75
05/11/2012,1000,766.75,774.50,764.25,771.50
05/11/2012,1100,771.25,776.25,770.75,775.25
05/11/2012,1200,775.00,776.00,770.25,770.25
05/11/2012,1300,770.50,771.25,767.75,770.50
05/11/2012,1400,770.25,771.25,766.50,771.25
05/11/2012,1500,771.00,771.25,768.50,770.25
05/11/2012,1700,771.00,775.00,768.00,770.25
05/11/2012,1800,770.25,771.50,763.50,765.00
05/11/2012,1900,765.00,765.50,745.25,751.00
05/11/2012,2000,750.75,751.00,741.75,744.25
05/11/2012,2020,744.00,746.75,733.50,734.75
05/14/2012,300,725.25,732.00,724.00,731.75
05/14/2012,400,732.00,733.50,716.25,720.00
05/14/2012,500,720.00,723.25,717.75,721.00
05/14/2012,600,721.00,722.00,719.00,721.00
05/14/2012,700,721.00,722.50,720.25,721.00
05/14/2012,800,721.00,724.00,719.50,719.75
05/14/2012,900,719.50,723.00,717.00,721.25
05/14/2012,1000,721.50,723.00,717.00,717.75
05/14/2012,1100,717.50,717.75,712.00,713.25
05/14/2012,1200,712.75,714.50,709.75,709.75
05/14/2012,1300,709.75,712.50,707.00,708.75
05/14/2012,1400,708.25,711.25,707.00,710.25
05/14/2012,1500,710.50,713.00,710.25,711.75
05/14/2012,1700,712.75,718.00,708.25,711.00
05/14/2012,1800,710.75,720.50,709.50,719.50
05/14/2012,1900,719.50,727.50,719.00,726.25
05/14/2012,2000,726.50,729.50,721.25,723.50
05/14/2012,2020,723.25,723.75,715.25,717.50
05/15/2012,300,716.00,716.25,712.00,714.25
05/15/2012,400,715.00,720.50,711.00,718.75
05/15/2012,500,718.75,721.00,718.00,719.75
05/15/2012,600,719.75,721.75,718.75,720.50
05/15/2012,700,720.50,720.75,718.50,718.75
05/15/2012,800,718.50,719.00,714.75,718.00
05/15/2012,900,717.75,724.75,717.00,724.50
05/15/2012,1000,724.25,737.00,724.00,732.00
05/15/2012,1100,731.75,735.75,730.25,733.25
05/15/2012,1200,733.25,736.00,733.00,735.00
05/15/2012,1300,735.50,740.00,735.50,739.25
05/15/2012,1400,739.25,739.50,735.50,736.50
05/15/2012,1500,737.00,737.00,735.00,736.00
05/15/2012,1700,733.50,734.50,723.25,724.25
05/15/2012,1800,724.00,733.00,715.75,731.25
05/15/2012,1900,731.25,739.25,729.75,737.75
05/15/2012,2000,737.75,746.75,736.50,744.75
05/15/2012,2020,744.50,746.00,740.75,744.00
05/16/2012,300,745.50,746.75,739.75,740.00
05/16/2012,400,740.25,745.25,738.50,740.75
05/16/2012,500,741.00,742.50,736.75,737.50
05/16/2012,600,738.00,739.25,736.75,737.25
05/16/2012,700,737.00,737.00,734.75,735.00
05/16/2012,800,734.75,735.25,728.50,728.75
05/16/2012,900,728.75,728.75,721.00,725.25
05/16/2012,1000,725.50,726.75,717.25,721.75
05/16/2012,1100,721.75,729.25,719.50,722.75
05/16/2012,1200,722.50,727.25,719.25,719.50
05/16/2012,1300,719.75,726.50,719.50,725.00
05/16/2012,1400,725.00,729.25,723.00,728.50
05/16/2012,1500,728.50,728.50,725.75,728.00
05/16/2012,1700,734.00,745.00,731.25,738.25
05/16/2012,1800,738.25,753.00,735.25,748.75
05/16/2012,1900,748.75,749.25,742.00,747.50
05/16/2012,2000,747.50,753.75,743.75,749.25
05/16/2012,2020,749.25,754.00,749.25,752.25
05/17/2012,300,754.00,763.50,753.50,763.50
05/17/2012,400,763.25,766.50,758.00,758.50
05/17/2012,500,759.25,760.50,754.50,754.75
05/17/2012,600,754.50,759.50,753.50,758.25
05/17/2012,700,758.25,759.00,757.00,758.25
05/17/2012,800,758.25,765.75,757.75,764.50
05/17/2012,900,764.75,766.00,760.50,761.25
05/17/2012,1000,761.00,764.75,759.00,761.00
05/17/2012,1100,761.00,761.50,759.25,760.75
05/17/2012,1200,760.75,763.25,759.75,761.75
05/17/2012,1300,761.50,761.50,759.50,759.50
05/17/2012,1400,759.50,765.00,758.00,761.50
05/17/2012,1500,761.50,764.25,761.25,764.25
05/17/2012,1700,762.25,777.75,762.25,775.00
05/17/2012,1800,775.00,780.75,768.00,769.25
05/17/2012,1900,769.25,773.00,766.25,768.00
05/17/2012,2000,768.00,768.25,762.75,766.25
05/17/2012,2020,766.50,770.75,766.25,768.00
05/18/2012,300,763.25,764.25,760.00,762.75
05/18/2012,400,762.25,763.00,756.50,759.75
05/18/2012,500,759.50,764.50,759.50,761.25
05/18/2012,600,761.00,763.00,758.00,758.00
05/18/2012,700,758.25,758.25,756.00,756.50
05/18/2012,800,756.25,758.25,751.25,757.50
05/18/2012,900,757.50,762.00,756.00,759.25
05/18/2012,1000,759.50,762.00,755.75,760.00
05/18/2012,1100,760.25,768.00,760.00,766.75
05/18/2012,1200,766.50,767.25,763.75,766.00
05/18/2012,1300,766.00,766.00,756.25,760.50
05/18/2012,1400,760.75,765.75,760.75,763.50
05/18/2012,1500,763.25,765.00,763.00,763.25
05/18/2012,1700,765.50,769.75,757.00,764.50
05/18/2012,1800,764.75,766.50,756.50,756.75
05/18/2012,1900,756.50,759.50,752.00,754.00
05/18/2012,2000,753.75,755.50,742.00,742.75
05/18/2012,2020,742.75,746.25,736.00,739.25
05/21/2012,300,744.00,750.00,743.75,748.75
05/21/2012,400,748.75,751.00,744.75,749.00
05/21/2012,500,749.00,750.00,745.75,749.50
05/21/2012,600,749.50,750.75,747.00,748.25
05/21/2012,700,748.50,749.00,747.75,748.25
05/21/2012,800,748.50,751.00,748.25,750.75
05/21/2012,900,750.25,751.00,748.00,751.00
05/21/2012,1000,751.00,751.25,747.25,749.75
05/21/2012,1100,750.00,752.75,748.50,751.75
05/21/2012,1200,752.00,754.00,744.00,744.50
05/21/2012,1300,744.75,745.25,741.50,744.25
05/21/2012,1400,744.75,745.75,742.75,745.75
05/21/2012,1500,745.75,747.00,742.75,743.00
05/21/2012,1600,743.25,747.75,742.25,745.75
05/21/2012,1700,745.25,749.00,739.50,747.75
05/21/2012,1800,747.75,752.25,741.75,743.75
05/21/2012,1900,743.75,747.50,743.00,746.75
05/21/2012,2000,746.50,747.00,740.75,742.50
05/21/2012,2020,742.75,746.00,742.25,744.50
05/22/2012,300,739.50,740.50,737.50,739.50
05/22/2012,400,739.25,742.75,736.00,742.50
05/22/2012,500,742.50,743.25,740.00,741.25
05/22/2012,600,742.25,743.25,741.00,741.00
05/22/2012,700,741.25,743.00,741.00,743.00
05/22/2012,800,742.50,746.50,742.50,746.50
05/22/2012,900,746.75,747.00,743.50,744.25
05/22/2012,1000,744.25,748.00,743.25,747.50
05/22/2012,1100,747.50,748.75,745.00,746.50
05/22/2012,1200,746.50,746.50,738.25,738.50
05/22/2012,1300,739.00,739.75,736.00,737.25
05/22/2012,1400,737.00,741.75,736.50,740.00
05/22/2012,1500,740.00,744.00,738.50,743.25
05/22/2012,1600,743.25,743.50,737.25,737.50
05/22/2012,1700,737.25,748.75,731.25,732.75
05/22/2012,1800,732.75,733.75,724.50,728.25
05/22/2012,1900,728.00,728.75,711.00,718.00
05/22/2012,2000,718.00,718.75,712.00,714.00
05/22/2012,2020,713.75,715.50,706.00,711.00
05/23/2012,300,710.50,710.50,703.50,703.75
05/23/2012,400,703.50,706.00,701.25,705.25
05/23/2012,500,705.50,706.50,702.25,704.00
05/23/2012,600,703.75,704.25,702.25,703.75
05/23/2012,700,703.75,704.25,703.00,704.00
05/23/2012,800,703.75,704.75,701.50,702.75
05/23/2012,900,703.50,703.50,698.50,699.00
05/23/2012,1000,699.25,702.75,696.50,696.75
05/23/2012,1100,697.00,697.50,692.00,696.75
05/23/2012,1200,696.75,697.00,694.75,695.50
05/23/2012,1300,695.75,696.50,694.25,696.25
05/23/2012,1400,696.25,701.75,694.25,701.25
05/23/2012,1500,701.25,702.25,684.75,688.50
05/23/2012,1600,688.50,691.00,684.00,687.00
05/23/2012,1700,687.25,699.00,682.00,697.00
05/23/2012,1800,696.75,699.00,691.50,694.75
05/23/2012,1900,694.75,696.50,684.50,685.50
05/23/2012,2000,685.50,697.50,682.00,696.00
05/23/2012,2020,696.25,697.50,689.75,695.25
05/24/2012,300,705.00,708.50,704.25,706.75
05/24/2012,400,706.50,712.75,706.00,708.50
05/24/2012,500,709.00,711.25,708.50,711.00
05/24/2012,600,710.50,711.00,708.00,709.25
05/24/2012,700,709.00,710.25,707.00,707.25
05/24/2012,800,707.25,711.00,707.00,709.75
05/24/2012,900,709.50,712.50,707.75,711.00
05/24/2012,1000,711.50,712.50,705.00,709.00
05/24/2012,1100,709.00,709.25,704.50,707.50
05/24/2012,1200,707.50,709.25,702.00,704.25
05/24/2012,1300,704.25,709.75,702.75,709.00
05/24/2012,1400,708.50,709.00,707.50,707.75
05/24/2012,1500,707.75,718.75,705.50,714.50
05/24/2012,1600,714.50,716.50,709.50,712.50
05/24/2012,1700,712.75,714.75,702.00,702.75
05/24/2012,1800,702.75,713.00,701.50,710.50
05/24/2012,1900,710.50,716.50,707.25,708.50
05/24/2012,2000,708.75,712.75,701.50,705.25
05/24/2012,2020,705.25,710.25,705.00,709.75
05/25/2012,300,710.25,712.50,709.00,709.25
05/25/2012,400,709.50,709.75,703.50,705.50
05/25/2012,500,706.50,707.75,702.50,702.75
05/25/2012,600,702.75,704.50,702.50,703.25
05/25/2012,700,704.00,705.25,704.00,704.50
05/25/2012,800,704.75,707.75,704.75,707.50
05/25/2012,900,707.75,711.00,707.25,709.75
05/25/2012,1000,709.75,715.25,709.50,713.25
05/25/2012,1100,713.50,715.00,713.50,713.50
05/25/2012,1200,713.50,713.75,709.00,710.50
05/25/2012,1300,709.75,713.00,705.50,706.00
05/25/2012,1400,706.25,710.25,705.75,707.50
05/25/2012,1500,707.50,712.75,706.50,706.50
05/25/2012,1600,706.50,712.50,706.00,711.50
05/25/2012,1700,711.75,716.50,709.25,710.25
05/25/2012,1800,710.25,715.75,709.75,712.75
05/25/2012,1900,712.75,715.50,707.25,710.00
05/25/2012,2000,710.00,712.00,707.75,711.50
05/25/2012,2020,711.50,717.50,711.00,712.25
05/29/2012,300,714.00,724.00,710.25,719.50
05/29/2012,400,719.25,722.25,717.75,719.75
05/29/2012,500,719.50,720.75,719.50,719.75
05/29/2012,600,719.50,720.75,719.50,720.50
05/29/2012,700,720.25,720.50,719.75,720.00
05/29/2012,800,720.00,724.00,720.00,723.00
05/29/2012,900,723.00,727.50,722.50,727.00
05/29/2012,1000,727.00,733.00,727.00,728.25
05/29/2012,1100,728.50,729.25,726.00,728.25
05/29/2012,1200,728.25,729.25,724.00,724.75
05/29/2012,1300,724.75,725.00,720.25,720.75
05/29/2012,1400,721.00,722.75,720.25,722.50
05/29/2012,1500,722.50,726.50,721.25,725.00
05/29/2012,1600,725.00,726.50,723.50,725.75
05/29/2012,1700,725.75,733.00,724.50,731.50
05/29/2012,1800,731.75,733.00,720.75,723.75
05/29/2012,1900,723.50,723.50,712.75,714.75
05/29/2012,2000,715.00,720.25,712.25,718.25
05/29/2012,2020,718.25,719.00,715.00,717.25
05/30/2012,300,721.00,722.00,720.25,720.75
05/30/2012,400,721.00,724.50,720.75,723.25
05/30/2012,500,723.25,723.25,719.50,722.50
05/30/2012,600,722.00,722.00,719.00,719.00
05/30/2012,700,718.75,719.25,717.75,718.75
05/30/2012,800,718.75,719.50,717.00,719.50
05/30/2012,900,719.25,723.50,718.25,719.25
05/30/2012,1000,719.00,719.25,710.00,711.50
05/30/2012,1100,712.25,712.75,706.50,709.00
05/30/2012,1200,709.25,709.75,707.25,708.50
05/30/2012,1300,708.25,708.50,705.00,705.00
05/30/2012,1400,705.00,709.75,705.00,708.00
05/30/2012,1500,708.00,710.00,704.25,710.00
05/30/2012,1600,709.75,710.75,701.25,703.25
05/30/2012,1700,703.25,707.00,695.25,699.50
05/30/2012,1800,699.50,703.75,696.50,703.00
05/30/2012,1900,702.75,710.75,702.50,707.00
05/30/2012,2000,707.25,710.50,704.00,704.75
05/30/2012,2020,704.75,709.00,704.25,708.00
05/31/2012,300,706.25,706.50,704.75,706.00
05/31/2012,400,705.50,706.75,703.75,706.50
05/31/2012,500,705.25,708.50,705.00,708.00
05/31/2012,600,708.00,708.50,705.75,705.75
05/31/2012,700,705.75,707.25,705.50,707.25
05/31/2012,800,707.25,708.50,706.50,708.00
05/31/2012,900,707.75,708.00,703.00,704.50
05/31/2012,1000,704.50,707.00,703.00,704.75
05/31/2012,1100,705.00,706.00,704.50,704.75
05/31/2012,1200,705.00,707.00,704.00,705.00
05/31/2012,1300,705.00,706.00,702.00,703.00
05/31/2012,1400,703.25,703.75,701.50,702.25
05/31/2012,1500,702.50,702.50,694.00,696.75
05/31/2012,1600,696.75,699.50,695.00,695.50
05/31/2012,1700,695.50,696.75,683.25,685.00
05/31/2012,1800,685.00,685.25,673.00,678.25
05/31/2012,1900,678.25,685.50,677.50,678.00
05/31/2012,2000,678.00,680.50,673.75,674.25
05/31/2012,2020,674.50,676.75,670.50,674.00
06/01/2012,300,675.00,676.00,673.25,674.00
06/01/2012,400,674.25,678.00,674.00,678.00
06/01/2012,500,677.75,677.75,675.25,675.50
06/01/2012,600,675.25,676.00,672.50,674.75
06/01/2012,700,675.00,675.00,671.25,673.00
06/01/2012,800,672.75,674.00,670.25,670.75
06/01/2012,900,670.75,671.50,669.00,669.75
06/01/2012,1000,670.75,672.50,669.00,671.75
06/01/2012,1100,672.00,672.25,664.25,664.25
06/01/2012,1200,664.50,666.00,659.00,663.25
06/01/2012,1300,663.00,664.25,661.00,662.00
06/01/2012,1400,662.00,663.25,660.50,662.50
06/01/2012,1500,662.50,662.50,648.50,656.00
06/01/2012,1600,656.00,671.00,655.75,663.00
06/01/2012,1700,663.50,677.50,658.25,670.50
06/01/2012,1800,670.50,687.00,669.50,685.00
06/01/2012,1900,684.75,688.50,682.25,684.00
06/01/2012,2000,684.00,689.00,682.75,686.00
06/01/2012,2020,686.25,686.25,669.50,671.75
06/04/2012,300,680.25,681.00,677.75,678.75
06/04/2012,400,678.00,681.00,671.00,672.25
06/04/2012,500,672.00,674.00,666.00,667.25
06/04/2012,600,667.00,669.00,663.00,663.75
06/04/2012,700,663.50,665.25,662.50,663.00
06/04/2012,800,663.00,669.00,662.50,665.75
06/04/2012,900,666.00,669.00,662.75,668.00
06/04/2012,1000,667.00,676.75,664.75,675.50
06/04/2012,1100,675.75,675.75,670.00,670.75
06/04/2012,1200,670.50,677.75,669.00,676.75
06/04/2012,1300,676.75,680.50,674.75,679.50
06/04/2012,1400,679.75,685.25,678.50,683.25
06/04/2012,1500,682.75,683.75,677.50,677.50
06/04/2012,1600,677.25,686.75,677.25,682.50
06/04/2012,1700,682.50,685.00,671.50,676.25
06/04/2012,1800,676.50,677.25,673.25,673.75
06/04/2012,1900,673.75,674.50,669.00,672.50
06/04/2012,2000,672.25,675.00,669.00,669.50
06/04/2012,2020,669.75,672.50,666.25,670.00
06/05/2012,300,677.00,678.00,674.50,674.50
06/05/2012,400,674.50,675.00,672.00,674.25
06/05/2012,500,674.50,677.75,674.50,677.75
06/05/2012,600,677.50,678.50,675.25,677.50
06/05/2012,700,677.50,678.50,676.25,677.75
06/05/2012,800,678.00,683.25,677.50,682.25
06/05/2012,900,682.50,685.75,681.00,681.75
06/05/2012,1000,681.75,682.00,676.50,676.75
06/05/2012,1100,677.00,678.50,675.00,678.25
06/05/2012,1200,678.25,682.00,677.75,679.25
06/05/2012,1300,679.25,683.00,679.00,682.75
06/05/2012,1400,682.75,683.00,680.50,682.50
06/05/2012,1500,682.50,683.50,679.00,680.50
06/05/2012,1600,680.00,680.50,677.50,679.50
06/05/2012,1700,679.50,685.75,678.25,680.25
06/05/2012,1800,680.00,691.25,678.50,687.75
06/05/2012,1900,687.75,691.00,686.00,688.50
06/05/2012,2000,688.50,690.75,683.00,683.00
06/05/2012,2020,683.25,684.00,678.75,683.50
06/06/2012,300,687.00,687.75,683.75,685.75
06/06/2012,400,685.75,694.75,684.75,694.00
06/06/2012,500,694.00,695.00,693.00,694.50
06/06/2012,600,694.50,695.00,694.00,694.25
06/06/2012,700,694.00,694.50,693.50,693.75
06/06/2012,800,693.75,694.50,691.00,691.00
06/06/2012,900,691.00,696.00,691.00,695.00
06/06/2012,1000,695.50,697.75,692.75,697.25
06/06/2012,1100,697.25,698.25,696.25,698.25
06/06/2012,1200,698.00,698.75,696.00,697.50
06/06/2012,1300,697.00,698.00,696.50,697.00
06/06/2012,1400,696.75,697.50,695.25,696.00
06/06/2012,1500,696.00,697.75,695.25,696.25
06/06/2012,1600,695.75,705.00,695.75,702.50
06/06/2012,1700,702.75,719.25,702.75,716.50
06/06/2012,1800,716.75,717.75,712.00,716.00
06/06/2012,1900,716.00,723.00,714.50,716.00
06/06/2012,2000,715.75,717.75,713.50,715.00
06/06/2012,2020,715.25,718.25,713.00,717.75
06/07/2012,300,719.00,720.25,717.75,718.50
06/07/2012,400,718.75,722.75,718.00,721.50
06/07/2012,500,721.25,722.75,720.50,722.00
06/07/2012,600,722.00,722.75,720.75,721.50
06/07/2012,700,721.50,727.25,721.00,726.50
06/07/2012,800,726.25,726.50,723.25,723.25
06/07/2012,900,723.25,723.50,719.00,720.75
06/07/2012,1000,720.00,722.50,718.75,722.00
06/07/2012,1100,722.50,724.00,718.75,720.50
06/07/2012,1200,720.00,729.00,720.00,727.00
06/07/2012,1300,727.00,730.00,726.25,728.75
06/07/2012,1400,728.50,740.50,728.25,738.75
06/07/2012,1500,738.50,740.50,736.50,739.50
06/07/2012,1600,739.50,748.25,738.25,747.50
06/07/2012,1700,747.50,747.50,737.50,738.00
06/07/2012,1800,738.00,750.00,737.50,745.50
06/07/2012,1900,745.50,749.50,742.75,749.00
06/07/2012,2000,749.25,758.00,748.50,755.50
06/07/2012,2020,755.75,761.00,753.75,757.00
06/08/2012,300,757.50,758.00,751.00,751.25
06/08/2012,400,751.00,751.50,744.00,745.50
06/08/2012,500,746.25,746.25,740.00,744.25
06/08/2012,600,744.25,747.25,743.25,746.00
06/08/2012,700,746.25,747.00,745.25,746.25
06/08/2012,800,745.75,746.25,742.00,745.50
06/08/2012,900,744.25,746.25,742.50,746.25
06/08/2012,1000,745.75,746.50,739.25,739.50
06/08/2012,1100,739.25,742.75,739.25,742.50
06/08/2012,1200,742.75,749.00,742.25,745.75
06/08/2012,1300,745.75,747.75,745.25,747.00
06/08/2012,1400,747.00,751.00,746.25,746.25
06/08/2012,1500,746.25,751.50,746.00,748.50
06/08/2012,1600,749.00,760.50,749.00,758.00
06/08/2012,1700,758.00,761.75,753.75,758.50
06/08/2012,1800,758.75,769.50,755.50,766.00
06/08/2012,1900,766.25,770.00,758.25,763.25
06/08/2012,2000,763.00,766.25,759.50,760.75
06/08/2012,2020,760.75,761.00,756.00,758.50
06/11/2012,300,756.25,759.50,755.50,759.50
06/11/2012,400,759.75,767.25,759.50,766.00
06/11/2012,500,766.50,766.50,762.25,764.75
06/11/2012,600,764.50,766.50,762.50,766.00
06/11/2012,700,765.75,766.50,765.50,765.75
06/11/2012,800,765.75,770.50,765.50,770.00
06/11/2012,900,770.50,772.00,768.00,768.50
06/11/2012,1000,768.25,776.50,767.25,773.50
06/11/2012,1100,774.00,775.50,768.50,768.50
06/11/2012,1200,768.50,770.75,767.00,770.00
06/11/2012,1300,769.50,769.50,764.25,764.25
06/11/2012,1400,764.00,764.25,759.25,761.25
06/11/2012,1500,761.50,769.25,761.00,768.25
06/11/2012,1600,768.25,768.75,764.25,766.50
06/11/2012,1700,766.50,768.75,753.50,753.50
06/11/2012,1800,753.50,762.00,751.00,761.25
06/11/2012,1900,761.25,765.50,758.25,760.75
06/11/2012,2000,760.75,762.25,754.00,755.50
06/11/2012,2020,755.25,758.75,753.50,756.50
06/12/2012,300,755.00,759.25,753.00,758.50
06/12/2012,400,758.50,763.00,755.25,761.00
06/12/2012,500,760.50,763.00,759.75,760.50
06/12/2012,600,760.50,761.75,759.75,761.50
06/12/2012,700,761.50,762.00,761.25,762.00
06/12/2012,800,762.00,762.75,758.75,761.50
06/12/2012,900,761.75,766.00,761.25,765.75
06/12/2012,1000,765.50,771.00,765.25,768.00
06/12/2012,1100,768.00,768.00,764.00,765.75
06/12/2012,1200,766.00,766.50,762.50,762.75
06/12/2012,1300,762.25,764.25,757.50,759.75
06/12/2012,1400,760.00,767.75,759.00,762.50
06/12/2012,1500,762.50,780.25,759.75,761.75
06/12/2012,1600,762.00,765.00,747.25,754.25
06/12/2012,1700,754.75,764.00,749.50,764.00
06/12/2012,1800,764.00,771.25,762.50,764.25
06/12/2012,1900,764.25,767.75,762.50,767.50
06/12/2012,2000,767.25,772.00,766.75,768.00
06/12/2012,2020,768.00,768.75,765.00,767.50
06/13/2012,300,765.25,767.75,764.50,767.00
06/13/2012,400,767.50,768.50,765.50,766.25
06/13/2012,500,767.00,767.00,765.00,766.25
06/13/2012,600,766.50,767.25,764.00,766.25
06/13/2012,700,766.50,768.00,766.50,767.75
06/13/2012,800,767.75,768.00,766.50,766.50
06/13/2012,900,766.75,766.75,762.50,765.00
06/13/2012,1000,764.00,768.25,763.00,767.25
06/13/2012,1100,767.50,767.75,765.25,765.75
06/13/2012,1200,765.75,766.50,764.50,764.75
06/13/2012,1300,765.25,767.25,764.75,765.75
06/13/2012,1400,765.50,765.75,763.25,763.75
06/13/2012,1500,763.50,763.50,753.50,753.50
06/13/2012,1600,753.75,755.25,746.00,751.50
06/13/2012,1700,751.25,756.50,746.75,749.75
06/13/2012,1800,750.00,750.00,735.75,740.75
06/13/2012,1900,740.50,745.25,739.00,742.25
06/13/2012,2000,742.25,745.00,739.75,741.25
06/13/2012,2020,741.25,742.75,738.00,739.75
06/14/2012,300,738.25,741.00,737.50,741.00
06/14/2012,400,741.25,741.75,728.25,730.00
06/14/2012,500,729.75,732.25,729.00,731.00
06/14/2012,600,731.00,735.50,730.00,734.00
06/14/2012,700,734.00,734.50,733.00,733.00
06/14/2012,800,733.25,734.00,729.50,731.00
06/14/2012,900,731.50,732.00,728.25,730.25
06/14/2012,1000,730.25,737.50,729.00,737.00
06/14/2012,1100,737.00,737.25,730.25,730.50
06/14/2012,1200,730.75,730.75,723.00,728.50
06/14/2012,1300,728.75,736.50,727.75,733.25
06/14/2012,1400,734.00,736.75,733.25,735.00
06/14/2012,1500,734.75,740.00,732.00,739.25
06/14/2012,1600,739.25,746.75,739.00,746.50
06/14/2012,1700,746.25,746.25,735.75,738.00
06/14/2012,1800,738.25,744.00,735.50,737.00
06/14/2012,1900,737.25,738.25,731.50,733.00
06/14/2012,2000,733.00,733.25,718.00,719.75
06/14/2012,2020,719.50,721.50,715.00,717.50
06/15/2012,300,722.00,723.50,721.50,723.50
06/15/2012,400,723.50,729.50,723.00,729.00
06/15/2012,500,729.00,730.75,727.75,728.25
06/15/2012,600,728.50,732.50,728.50,729.50
06/15/2012,700,729.25,729.75,728.00,728.75
06/15/2012,800,728.75,730.00,727.00,728.50
06/15/2012,900,728.25,730.25,725.75,726.50
06/15/2012,1000,726.75,731.25,726.00,726.75
06/15/2012,1100,726.50,728.25,726.00,726.00
06/15/2012,1200,726.25,726.25,723.50,725.00
06/15/2012,1300,724.75,725.75,723.25,724.75
06/15/2012,1400,724.75,728.50,724.25,725.50
06/15/2012,1500,725.75,725.75,723.50,723.75
06/15/2012,1600,724.00,725.00,718.50,722.50
06/15/2012,1700,722.50,724.25,714.25,714.50
06/15/2012,1800,714.50,719.50,713.00,714.50
06/15/2012,1900,714.75,715.50,704.25,710.75
06/15/2012,2000,710.50,712.25,701.75,704.50
06/15/2012,2020,704.50,708.75,703.50,708.25
06/18/2012,300,714.75,715.75,714.25,715.50
06/18/2012,400,715.75,718.50,709.75,711.50
06/18/2012,500,710.75,712.00,706.25,710.00
06/18/2012,600,709.75,712.50,708.50,712.25
06/18/2012,700,712.25,715.75,712.25,714.50
06/18/2012,800,715.00,718.25,714.75,716.00
06/18/2012,900,716.25,718.25,715.75,717.00
06/18/2012,1000,717.00,720.00,717.00,719.75
06/18/2012,1100,719.75,720.75,714.75,716.25
06/18/2012,1200,716.75,716.75,714.75,716.00
06/18/2012,1300,717.00,719.25,717.00,718.50
06/18/2012,1400,718.75,719.50,716.75,719.00
06/18/2012,1500,719.00,720.00,715.00,716.00
06/18/2012,1600,715.50,718.25,712.00,718.25
06/18/2012,1700,718.25,727.25,716.50,723.00
06/18/2012,1800,723.00,723.50,715.75,720.00
06/18/2012,1900,719.75,725.25,718.00,721.75
06/18/2012,2000,721.50,722.50,714.50,715.25
06/18/2012,2020,715.25,718.75,715.25,718.50
06/19/2012,300,727.75,730.75,727.75,728.25
06/19/2012,400,728.00,737.50,724.75,736.25
06/19/2012,500,736.25,736.25,733.00,735.50
06/19/2012,600,735.50,737.00,735.00,736.25
06/19/2012,700,736.25,736.25,734.75,736.00
06/19/2012,800,736.00,738.00,734.00,737.00
06/19/2012,900,737.25,739.25,736.75,738.00
06/19/2012,1000,738.00,738.75,736.50,737.00
06/19/2012,1100,737.00,737.00,734.00,736.75
06/19/2012,1200,736.50,742.25,735.00,741.00
06/19/2012,1300,741.00,745.00,739.75,742.00
06/19/2012,1400,742.25,748.25,742.25,743.50
06/19/2012,1500,743.25,745.50,741.75,744.75
06/19/2012,1600,745.00,753.00,745.00,752.00
06/19/2012,1700,751.75,779.00,749.50,778.25
06/19/2012,1800,778.00,782.50,766.25,768.25
06/19/2012,1900,768.00,771.25,763.50,768.00
06/19/2012,2000,768.00,770.00,763.00,764.50
06/19/2012,2020,765.00,768.00,763.00,767.00
06/20/2012,300,767.00,770.75,764.25,768.75
06/20/2012,400,769.00,773.50,768.25,771.50
06/20/2012,500,771.50,773.75,768.00,773.50
06/20/2012,600,774.00,776.00,773.75,775.00
06/20/2012,700,775.00,777.50,774.75,777.00
06/20/2012,800,776.50,777.50,774.75,777.25
06/20/2012,900,776.50,778.00,774.50,776.75
06/20/2012,1000,776.00,776.25,772.00,772.25
06/20/2012,1100,772.00,773.25,771.00,772.50
06/20/2012,1200,773.25,776.25,771.75,776.00
06/20/2012,1300,776.50,778.00,775.50,776.75
06/20/2012,1400,777.75,777.75,776.00,776.25
06/20/2012,1500,776.25,776.50,757.25,769.00
06/20/2012,1600,768.75,770.00,761.75,766.50
06/20/2012,1700,766.50,776.50,765.25,768.75
06/20/2012,1800,769.00,771.75,764.75,765.25
06/20/2012,1900,765.00,771.25,764.25,770.50
06/20/2012,2000,770.50,775.00,769.25,775.00
06/20/2012,2020,775.00,778.25,773.25,773.50
06/21/2012,300,769.00,769.00,766.00,766.25
06/21/2012,400,765.75,770.50,764.00,767.75
06/21/2012,500,767.25,767.50,764.00,765.00
06/21/2012,600,764.50,766.00,762.00,763.25
06/21/2012,700,764.00,767.00,764.00,766.50
06/21/2012,800,766.25,768.00,765.00,767.00
06/21/2012,900,766.25,769.75,765.50,768.50
06/21/2012,1000,769.00,771.75,767.00,767.00
06/21/2012,1100,767.00,768.50,765.00,765.50
06/21/2012,1200,765.50,767.50,764.00,767.50
06/21/2012,1300,767.50,771.25,767.25,768.00
06/21/2012,1400,769.25,773.75,767.25,768.25
06/21/2012,1500,768.00,773.75,766.75,772.00
06/21/2012,1600,771.75,773.75,770.25,773.50
06/21/2012,1700,773.25,786.75,771.50,786.25
06/21/2012,1800,786.25,787.50,779.00,781.25
06/21/2012,1900,781.25,781.50,770.25,777.25
06/21/2012,2000,777.25,783.50,774.25,779.75
06/21/2012,2020,779.50,780.50,769.25,772.75
06/22/2012,300,774.00,777.00,773.75,775.50
06/22/2012,400,775.25,775.25,772.00,774.00
06/22/2012,500,773.00,774.00,771.50,772.00
06/22/2012,600,771.75,772.50,770.75,771.25
06/22/2012,700,771.00,773.00,770.75,771.25
06/22/2012,800,771.00,771.75,770.00,771.00
06/22/2012,900,771.50,772.25,770.00,771.50
06/22/2012,1000,771.50,772.75,769.75,772.75
06/22/2012,1100,772.75,777.50,772.75,777.50
06/22/2012,1200,777.50,783.75,776.75,783.75
06/22/2012,1300,783.50,785.25,782.75,785.00
06/22/2012,1400,784.75,785.75,784.00,785.25
06/22/2012,1500,785.50,785.75,778.50,781.00
06/22/2012,1600,780.25,788.00,777.75,786.50
06/22/2012,1700,786.25,795.00,783.50,792.00
06/22/2012,1800,791.75,795.25,786.75,789.75
06/22/2012,1900,790.00,792.75,783.75,784.50
06/22/2012,2000,784.50,785.50,773.50,777.00
06/22/2012,2020,776.75,780.75,772.25,774.75
06/25/2012,300,799.00,800.75,796.75,799.25
06/25/2012,400,799.25,804.00,799.00,803.75
06/25/2012,500,803.75,806.00,801.75,802.75
06/25/2012,600,803.50,804.25,801.75,804.00
06/25/2012,700,803.00,806.00,803.00,806.00
06/25/2012,800,805.25,809.25,803.75,808.50
06/25/2012,900,808.00,811.00,801.25,804.50
06/25/2012,1000,804.50,811.00,803.50,809.00
06/25/2012,1100,809.00,810.00,808.00,810.00
06/25/2012,1200,810.00,810.00,808.50,809.75
06/25/2012,1300,809.75,809.75,807.00,807.75
06/25/2012,1400,807.75,808.75,805.50,805.75
06/25/2012,1500,806.00,810.50,805.75,809.50
06/25/2012,1600,809.75,811.75,803.25,810.25
06/25/2012,1700,810.50,822.25,804.75,819.75
06/25/2012,1800,819.75,821.00,815.50,816.50
06/25/2012,1900,816.50,817.75,802.25,802.50
06/25/2012,2000,803.25,814.00,801.25,813.75
06/25/2012,2020,814.00,814.25,808.00,810.00
06/26/2012,300,819.00,821.50,817.50,819.50
06/26/2012,400,819.00,819.50,806.75,807.00
06/26/2012,500,806.75,811.50,805.00,810.25
06/26/2012,600,808.25,812.00,808.25,812.00
06/26/2012,700,811.25,812.25,811.25,812.25
06/26/2012,800,811.25,813.25,809.00,810.00
06/26/2012,900,811.50,813.75,808.75,813.25
06/26/2012,1000,812.00,814.75,812.00,813.50
06/26/2012,1100,813.25,814.75,807.25,807.50
06/26/2012,1200,807.50,810.25,806.00,808.75
06/26/2012,1300,809.50,814.50,809.25,813.25
06/26/2012,1400,814.00,814.00,809.25,813.75
06/26/2012,1500,814.50,825.75,813.75,824.00
06/26/2012,1600,824.00,825.50,818.00,824.00
06/26/2012,1700,823.75,826.00,808.50,812.50
06/26/2012,1800,812.50,813.75,804.25,811.50
06/26/2012,1900,812.25,813.25,803.25,807.00
06/26/2012,2000,807.25,807.25,798.50,802.75
06/26/2012,2020,802.75,806.50,801.50,805.50
06/27/2012,300,804.25,806.75,803.50,805.50
06/27/2012,400,806.75,812.00,804.75,804.75
06/27/2012,500,805.25,808.75,802.00,808.50
06/27/2012,600,807.25,810.75,807.25,808.00
06/27/2012,700,807.75,809.00,807.75,808.50
06/27/2012,800,807.75,812.25,807.75,810.75
06/27/2012,900,809.75,811.50,808.50,811.50
06/27/2012,1000,811.50,813.00,810.00,813.00
06/27/2012,1100,812.75,813.50,808.75,809.75
06/27/2012,1200,812.75,815.00,812.25,814.75
06/27/2012,1300,814.75,816.00,809.50,811.00
06/27/2012,1400,811.25,820.00,811.25,820.00
06/27/2012,1500,820.00,824.00,816.75,821.25
06/27/2012,1600,821.50,823.75,817.50,818.25
06/27/2012,1700,818.25,826.00,811.75,824.50
06/27/2012,1800,824.50,828.50,821.00,828.50
06/27/2012,1900,828.25,828.50,821.00,821.50
06/27/2012,2000,821.00,821.75,814.00,815.00
06/27/2012,2020,814.75,815.00,808.25,808.75
06/28/2012,300,806.00,810.00,805.75,810.00
06/28/2012,400,810.50,812.00,808.00,809.50
06/28/2012,500,808.75,812.00,806.50,812.00
06/28/2012,600,812.00,812.00,808.00,808.25
06/28/2012,700,808.00,808.50,807.50,807.75
06/28/2012,800,808.00,808.50,804.00,805.75
06/28/2012,900,806.25,806.75,803.75,803.75
06/28/2012,1000,805.50,806.00,805.50,806.00
06/28/2012,1100,805.75,805.75,802.00,804.50
06/28/2012,1200,806.75,808.50,805.75,807.25
06/28/2012,1300,806.00,808.75,803.25,805.00
06/28/2012,1400,805.00,807.00,803.25,807.00
06/28/2012,1500,807.00,812.00,805.00,808.75
06/28/2012,1600,808.25,808.75,786.75,796.00
06/28/2012,1700,797.75,806.75,796.00,799.50
06/28/2012,1800,799.75,802.25,792.75,796.75
06/28/2012,1900,797.25,801.50,795.50,796.50
06/28/2012,2000,796.00,802.75,796.00,802.75
06/28/2012,2020,802.25,803.00,800.00,800.00
06/29/2012,300,802.25,805.50,801.00,805.50
06/29/2012,400,805.00,808.25,803.75,807.75
06/29/2012,500,807.25,807.75,805.00,807.50
06/29/2012,600,807.75,810.25,805.50,808.00
06/29/2012,700,808.75,809.50,807.00,809.50
06/29/2012,800,808.25,814.00,807.75,812.75
06/29/2012,900,813.00,815.75,812.75,814.25
06/29/2012,1000,814.75,814.75,813.00,813.00
06/29/2012,1100,811.00,812.50,808.50,809.25
06/29/2012,1200,809.00,809.25,800.50,806.25
06/29/2012,1300,807.25,807.75,804.50,807.25
06/29/2012,1400,807.25,811.50,805.75,805.75
06/29/2012,1500,807.00,823.00,791.75,816.00
06/29/2012,1600,814.75,824.00,809.25,810.25
06/29/2012,1700,810.75,817.00,809.75,811.25
06/29/2012,1800,810.75,824.50,809.50,820.25
06/29/2012,1900,820.25,822.75,816.25,821.00
06/29/2012,2000,820.50,831.25,818.00,828.00
06/29/2012,2020,827.75,830.75,827.00,830.75
07/02/2012,300,858.75,860.50,857.25,857.75
07/02/2012,400,857.50,858.25,845.00,847.50
07/02/2012,500,847.50,847.50,841.75,842.75
07/02/2012,600,842.50,846.00,841.75,845.75
07/02/2012,700,845.50,847.25,845.50,846.75
07/02/2012,800,846.75,849.50,846.00,846.25
07/02/2012,900,846.00,847.25,844.50,844.75
07/02/2012,1000,845.75,846.25,845.25,845.75
07/02/2012,1100,845.75,850.50,845.75,850.50
07/02/2012,1200,850.75,851.50,848.75,849.75
07/02/2012,1300,849.00,850.75,848.50,850.50
07/02/2012,1400,850.00,850.50,848.00,848.75
07/02/2012,1500,849.75,855.50,848.50,855.25
07/02/2012,1600,855.25,858.25,853.25,854.50
07/02/2012,1700,854.00,856.25,844.25,848.50
07/02/2012,1800,848.50,850.75,844.00,849.25
07/02/2012,1900,849.50,849.50,841.00,845.50
07/02/2012,2000,845.50,845.50,835.75,840.00
07/02/2012,2020,839.50,844.50,839.00,843.75
07/03/2012,300,854.75,855.25,851.75,851.75
07/03/2012,400,851.25,851.75,848.25,850.00
07/03/2012,500,851.75,856.50,851.50,855.75
07/03/2012,600,856.00,856.75,851.00,853.75
07/03/2012,700,854.25,855.50,853.50,854.50
07/03/2012,800,854.75,855.75,854.50,855.75
07/03/2012,900,856.50,864.50,855.00,864.50
07/03/2012,1000,864.75,864.75,862.75,863.25
07/03/2012,1100,863.50,863.50,860.75,861.50
07/03/2012,1200,861.75,863.50,860.50,862.75
07/03/2012,1300,862.50,862.50,860.75,861.50
07/03/2012,1400,861.00,862.00,859.00,859.75
07/03/2012,1500,859.75,859.75,854.00,855.75
07/03/2012,1600,855.75,865.00,855.75,863.75
07/03/2012,1700,864.25,866.50,858.75,866.00
07/03/2012,1800,865.75,876.00,865.50,872.50
07/03/2012,1900,872.75,883.75,871.25,876.75
07/05/2012,1700,896.25,916.25,895.25,915.50
07/05/2012,1800,915.75,925.50,910.00,916.50
07/05/2012,1900,916.50,920.00,911.50,919.25
07/05/2012,2000,919.00,922.75,917.75,921.50
07/05/2012,2020,921.75,928.75,920.25,927.50
07/06/2012,300,928.50,933.25,922.50,924.25
07/06/2012,400,924.25,927.25,919.50,923.00
07/06/2012,500,923.25,925.75,922.25,924.75
07/06/2012,600,924.50,925.25,922.00,923.75
07/06/2012,700,924.00,926.75,924.00,925.75
07/06/2012,800,925.00,925.75,919.50,921.00
07/06/2012,900,921.50,923.50,917.00,922.75
07/06/2012,1000,921.75,924.75,921.00,922.50
07/06/2012,1100,922.50,923.25,921.00,921.00
07/06/2012,1200,920.75,920.75,913.75,916.00
07/06/2012,1300,914.50,917.75,913.50,915.25
07/06/2012,1400,916.00,923.00,916.00,921.75
07/06/2012,1500,921.50,923.25,912.50,914.25
07/06/2012,1600,915.25,924.00,915.00,920.00
07/06/2012,1700,919.50,930.00,918.75,925.50
07/06/2012,1800,925.50,930.25,922.00,924.25
07/06/2012,1900,924.00,932.50,923.00,932.25
07/06/2012,2000,932.50,933.75,922.75,925.00
07/06/2012,2020,925.75,926.00,922.75,923.75
07/09/2012,300,942.25,942.25,936.00,936.00
07/09/2012,400,935.75,939.00,934.25,938.75
07/09/2012,500,938.50,942.50,937.75,942.25
07/09/2012,600,941.75,945.75,939.25,944.00
07/09/2012,700,945.00,947.75,945.00,947.75
07/09/2012,800,947.75,952.75,947.00,952.75
07/09/2012,900,953.25,953.75,948.25,949.75
07/09/2012,1000,951.00,953.75,951.00,952.75
07/09/2012,1100,953.00,953.00,948.50,949.75
07/09/2012,1200,950.25,953.50,950.25,952.75
07/09/2012,1300,952.75,953.75,952.00,953.00
07/09/2012,1400,953.00,953.50,949.50,951.75
07/09/2012,1500,951.00,958.75,950.75,956.25
07/09/2012,1600,955.75,960.00,953.75,956.50
07/09/2012,1700,956.75,976.25,956.75,957.75
07/09/2012,1800,958.00,963.75,952.50,960.75
07/09/2012,1900,960.25,965.00,958.25,958.75
07/09/2012,2000,958.50,961.25,951.75,958.75
07/09/2012,2020,958.75,964.00,958.00,963.25
07/10/2012,300,945.75,948.75,945.75,946.00
07/10/2012,400,946.25,949.00,941.25,948.50
07/10/2012,500,949.75,952.75,949.00,950.00
07/10/2012,600,951.25,951.25,947.00,948.25
07/10/2012,700,948.00,950.50,947.75,950.00
07/10/2012,800,950.00,953.00,949.75,953.00
07/10/2012,900,953.00,956.00,949.00,953.75
07/10/2012,1000,953.25,953.25,947.00,947.25
07/10/2012,1100,947.25,949.25,945.00,949.00
07/10/2012,1200,949.00,950.50,946.25,949.00
07/10/2012,1300,948.25,951.75,946.00,951.75
07/10/2012,1400,950.25,950.75,947.75,948.00
07/10/2012,1500,948.00,948.00,939.75,940.75
07/10/2012,1600,940.75,949.75,940.25,945.75
07/10/2012,1700,945.75,949.75,944.50,949.75
07/10/2012,1800,948.75,957.25,948.75,950.75
07/10/2012,1900,951.00,951.00,941.50,943.75
07/10/2012,2000,944.25,945.75,937.00,945.00
07/10/2012,2020,945.00,945.75,941.25,941.50
07/11/2012,300,948.25,948.75,945.50,945.50
07/11/2012,400,946.50,960.25,946.50,957.25
07/11/2012,500,957.75,960.75,944.75,944.75
07/11/2012,600,946.00,946.25,940.25,941.75
07/11/2012,700,940.75,942.25,938.75,942.25
07/11/2012,800,942.75,945.25,937.50,938.25
07/11/2012,900,938.75,939.00,934.50,937.75
07/11/2012,1000,938.25,940.25,937.00,939.75
07/11/2012,1100,940.00,940.25,937.75,939.50
07/11/2012,1200,939.50,940.00,936.75,938.50
07/11/2012,1300,938.50,942.25,937.50,942.25
07/11/2012,1400,941.50,941.50,938.50,940.75
07/11/2012,1500,940.75,975.75,940.00,968.00
07/11/2012,1600,968.25,971.00,965.75,970.50
07/11/2012,1700,970.75,974.00,958.25,958.50
07/11/2012,1800,958.50,962.50,937.75,946.00
07/11/2012,1900,946.25,950.25,935.75,936.50
07/11/2012,2000,936.25,936.25,911.75,919.25
07/11/2012,2020,919.00,921.00,913.75,913.75
07/12/2012,300,928.75,930.75,919.25,922.25
07/12/2012,400,923.50,923.50,910.00,913.25
07/12/2012,500,913.25,917.25,912.50,917.25
07/12/2012,600,917.75,923.25,913.25,922.75
07/12/2012,700,921.25,921.25,915.00,916.50
07/12/2012,800,915.50,916.25,914.00,914.00
07/12/2012,900,915.75,915.75,910.75,915.50
07/12/2012,1000,914.75,915.25,913.75,914.75
07/12/2012,1100,914.25,921.75,913.75,916.25
07/12/2012,1200,918.50,923.50,918.50,923.25
07/12/2012,1300,923.25,924.25,915.50,916.25
07/12/2012,1400,916.50,922.50,915.50,921.75
07/12/2012,1500,921.75,930.25,921.75,928.50
07/12/2012,1600,928.75,933.50,923.50,927.00
07/12/2012,1700,927.75,931.25,917.50,927.00
07/12/2012,1800,927.25,934.50,925.25,933.25
07/12/2012,1900,933.50,939.75,930.25,937.50
07/12/2012,2000,937.75,939.75,924.25,925.75
07/12/2012,2020,925.50,929.25,925.50,925.50
07/13/2012,300,927.25,929.75,927.25,929.00
07/13/2012,400,928.75,930.75,922.50,929.00
07/13/2012,500,929.25,929.25,924.75,925.75
07/13/2012,600,928.00,929.75,926.75,928.00
07/13/2012,700,929.75,931.25,929.75,930.50
07/13/2012,800,931.50,931.75,927.25,927.25
07/13/2012,900,927.75,933.25,927.00,932.75
07/13/2012,1000,933.25,937.50,932.50,932.50
07/13/2012,1100,933.75,936.25,931.25,935.75
07/13/2012,1200,935.75,947.00,935.75,945.50
07/13/2012,1300,945.50,946.50,944.75,946.00
07/13/2012,1400,946.25,947.75,943.50,947.25
07/13/2012,1500,947.25,949.25,943.75,945.75
07/13/2012,1600,944.25,948.25,941.00,946.00
07/13/2012,1700,946.50,950.75,933.50,937.75
07/13/2012,1800,938.25,945.00,935.00,943.00
07/13/2012,1900,943.50,944.50,937.00,938.25
07/13/2012,2000,938.75,944.50,934.00,944.25
07/13/2012,2020,944.25,945.50,941.50,944.25
07/16/2012,300,968.00,971.75,968.00,971.75
07/16/2012,400,971.75,977.75,970.25,974.25
07/16/2012,500,974.25,977.00,973.50,973.50
07/16/2012,600,974.00,974.50,973.75,974.00
07/16/2012,700,974.00,975.50,973.75,975.50
07/16/2012,800,975.00,979.75,974.25,978.75
07/16/2012,900,978.75,981.00,976.00,980.25
07/16/2012,1000,979.25,982.00,979.00,979.50
07/16/2012,1100,979.00,979.00,973.50,974.25
07/16/2012,1200,974.25,977.25,974.25,977.25
07/16/2012,1300,976.00,982.25,976.00,981.25
07/16/2012,1400,981.50,981.75,978.25,980.00
07/16/2012,1500,979.50,982.50,978.75,978.75
07/16/2012,1600,978.75,981.25,978.25,980.75
07/16/2012,1700,980.75,986.75,973.75,978.25
07/16/2012,1800,978.25,980.25,972.00,979.25
07/16/2012,1900,978.75,980.25,974.25,976.75
07/16/2012,2000,977.00,981.50,976.50,977.25
07/16/2012,2020,977.00,981.75,976.50,981.00
07/17/2012,300,995.75,998.50,995.75,997.25
07/17/2012,400,996.50,997.50,977.00,980.00
07/17/2012,500,980.00,992.75,979.75,988.50
07/17/2012,600,988.50,991.75,988.50,990.00
07/17/2012,700,988.00,989.00,985.25,988.25
07/17/2012,800,988.25,988.50,982.00,982.50
07/17/2012,900,981.75,985.00,980.25,983.50
07/17/2012,1000,982.50,983.50,981.25,983.50
07/17/2012,1100,983.00,988.25,983.00,984.25
07/17/2012,1200,982.00,986.00,967.50,969.75
07/17/2012,1300,969.75,975.75,969.75,972.00
07/17/2012,1400,970.75,978.75,970.50,974.25
07/17/2012,1500,974.50,984.00,972.50,984.00
07/17/2012,1600,984.00,988.50,981.25,986.50
07/17/2012,1700,985.50,987.00,979.50,982.75
07/17/2012,1800,983.25,993.25,980.75,993.25
07/17/2012,1900,993.50,995.75,989.75,990.50
07/17/2012,2000,990.50,992.00,983.00,983.75
07/17/2012,2020,983.75,985.50,981.00,981.25
07/18/2012,300,989.50,992.50,989.25,990.75
07/18/2012,400,992.50,995.50,989.50,995.50
07/18/2012,500,995.25,997.00,990.00,991.00
07/18/2012,600,991.00,991.75,989.00,991.75
07/18/2012,700,991.25,991.25,986.75,988.25
07/18/2012,800,987.75,987.75,983.50,984.75
07/18/2012,900,984.75,991.00,983.75,991.00
07/18/2012,1000,991.50,991.50,986.50,987.00
07/18/2012,1100,986.25,987.00,985.50,986.50
07/18/2012,1200,985.75,986.00,976.75,982.00
07/18/2012,1300,982.00,982.00,978.75,982.00
07/18/2012,1400,982.00,986.00,981.75,985.75
07/18/2012,1500,985.75,988.75,981.75,987.25
07/18/2012,1600,987.50,995.50,987.00,989.75
07/18/2012,1700,990.75,1010.75,990.75,1003.75
07/18/2012,1800,1004.00,1006.75,997.00,1002.50
07/18/2012,1900,1002.75,1009.25,999.00,1008.00
07/18/2012,2000,1008.25,1024.50,1007.25,1022.00
07/18/2012,2020,1021.50,1026.00,1020.75,1023.00
07/19/2012,300,1033.50,1033.75,1030.00,1031.75
07/19/2012,400,1030.50,1037.25,1028.25,1035.75
07/19/2012,500,1035.75,1037.25,1032.50,1033.75
07/19/2012,600,1033.75,1036.75,1032.50,1036.75
07/19/2012,700,1035.75,1040.25,1035.75,1040.25
07/19/2012,800,1040.00,1046.00,1040.00,1041.50
07/19/2012,900,1042.25,1048.00,1041.25,1048.00
07/19/2012,1000,1047.50,1062.25,1047.50,1058.75
07/19/2012,1100,1058.75,1062.75,1057.75,1060.75
07/19/2012,1200,1061.00,1065.50,1060.75,1062.25
07/19/2012,1300,1062.25,1072.50,1061.50,1071.50
07/19/2012,1400,1071.25,1073.75,1068.00,1068.25
07/19/2012,1500,1068.50,1068.75,1063.50,1065.00
07/19/2012,1600,1065.00,1099.75,1062.00,1096.75
07/19/2012,1700,1095.75,1097.50,1049.00,1059.75
07/19/2012,1800,1059.50,1078.25,1055.75,1075.50
07/19/2012,1900,1076.00,1080.25,1071.25,1076.00
07/19/2012,2000,1075.75,1086.75,1074.75,1083.50
07/19/2012,2020,1083.50,1085.00,1077.75,1084.00
07/20/2012,300,1089.50,1089.75,1082.00,1082.00
07/20/2012,400,1081.00,1085.25,1079.75,1085.25
07/20/2012,500,1085.75,1088.50,1083.75,1083.75
07/20/2012,600,1083.75,1088.00,1082.75,1087.75
07/20/2012,700,1087.75,1089.50,1087.00,1087.00
07/20/2012,800,1088.50,1091.25,1087.50,1091.25
07/20/2012,900,1090.75,1100.75,1090.75,1100.00
07/20/2012,1000,1099.25,1105.75,1098.75,1105.50
07/20/2012,1100,1106.25,1128.50,1106.00,1117.75
07/20/2012,1200,1115.75,1120.00,1107.25,1117.25
07/20/2012,1300,1116.00,1116.75,1110.00,1115.75
07/20/2012,1400,1115.50,1116.25,1111.75,1111.75
07/20/2012,1500,1112.75,1119.75,1111.75,1115.00
07/20/2012,1600,1115.50,1122.75,1102.00,1106.00
07/20/2012,1700,1107.75,1113.00,1100.25,1109.75
07/20/2012,1800,1109.75,1110.50,1102.50,1106.50
07/20/2012,1900,1106.75,1107.00,1086.50,1101.25
07/20/2012,2000,1101.50,1109.75,1097.75,1108.00
07/20/2012,2020,1107.50,1114.75,1106.50,1112.25
07/23/2012,300,1091.25,1091.25,1078.00,1080.25
07/23/2012,400,1080.25,1089.25,1077.25,1084.75
07/23/2012,500,1084.50,1085.50,1081.75,1084.50
07/23/2012,600,1084.50,1086.75,1083.75,1086.75
07/23/2012,700,1086.50,1088.00,1086.50,1088.00
07/23/2012,800,1087.25,1089.75,1087.25,1088.25
07/23/2012,900,1088.50,1094.25,1086.25,1092.25
07/23/2012,1000,1092.25,1092.25,1088.75,1088.75
07/23/2012,1100,1088.00,1088.75,1079.75,1084.25
07/23/2012,1200,1082.25,1082.25,1060.75,1070.25
07/23/2012,1300,1070.50,1071.50,1060.75,1068.00
07/23/2012,1400,1067.50,1070.00,1063.75,1066.00
07/23/2012,1500,1065.75,1074.25,1064.75,1072.25
07/23/2012,1600,1072.50,1073.25,1066.00,1068.25
07/23/2012,1700,1068.25,1076.00,1064.00,1067.25
07/23/2012,1800,1067.00,1075.00,1064.75,1075.00
07/23/2012,1900,1075.25,1079.00,1064.00,1066.00
07/23/2012,2000,1066.00,1067.25,1043.75,1049.75
07/23/2012,2020,1050.25,1055.75,1047.50,1048.75
07/24/2012,300,1017.75,1019.00,997.00,999.00
07/24/2012,400,1001.00,1015.25,1000.50,1012.00
07/24/2012,500,1012.75,1019.50,1012.00,1019.25
07/24/2012,600,1019.50,1023.50,1019.00,1023.00
07/24/2012,700,1023.25,1023.50,1021.75,1022.50
07/24/2012,800,1022.75,1024.00,1019.00,1019.00
07/24/2012,900,1018.75,1019.00,1010.75,1015.00
07/24/2012,1000,1013.25,1013.25,1004.75,1007.25
07/24/2012,1100,1008.00,1016.00,1008.00,1008.50
07/24/2012,1200,1009.25,1015.00,1008.25,1014.25
07/24/2012,1300,1011.75,1017.75,1011.75,1017.50
07/24/2012,1400,1017.50,1024.00,1013.75,1020.75
07/24/2012,1500,1020.75,1020.75,1010.75,1012.00
07/24/2012,1600,1012.00,1014.75,1004.50,1005.00
07/24/2012,1700,1004.50,1005.00,992.00,998.75
07/24/2012,1800,998.75,1001.50,979.25,979.25
07/24/2012,1900,979.25,979.25,979.25,979.25
07/24/2012,2000,979.25,996.25,979.25,996.25
07/24/2012,2020,995.75,1003.75,992.50,1000.00
07/25/2012,300,973.75,979.75,968.75,977.25
07/25/2012,400,976.75,994.25,976.75,993.25
07/25/2012,500,993.50,1000.00,993.00,1000.00
07/25/2012,600,999.75,1005.25,994.50,997.25
07/25/2012,700,999.75,1001.25,999.75,1000.50
07/25/2012,800,1000.25,1002.00,998.75,1001.75
07/25/2012,900,1001.75,1002.00,986.75,986.75
07/25/2012,1000,988.00,994.50,986.25,991.25
07/25/2012,1100,990.75,1002.75,990.50,1002.25
07/25/2012,1200,1002.25,1004.25,999.00,1004.25
07/25/2012,1300,1004.75,1025.50,1004.50,1015.75
07/25/2012,1400,1017.25,1017.75,1008.75,1015.50
07/25/2012,1500,1015.50,1033.00,1015.50,1025.50
07/25/2012,1600,1025.00,1042.75,1023.75,1040.50
07/25/2012,1700,1041.00,1052.50,1030.00,1037.25
07/25/2012,1800,1037.50,1042.75,1035.75,1040.25
07/25/2012,1900,1040.75,1044.75,1038.00,1039.75
07/25/2012,2000,1039.25,1043.75,1038.75,1040.25
07/25/2012,2020,1040.25,1048.25,1039.75,1046.75
07/26/2012,300,1027.25,1030.75,1023.00,1025.75
07/26/2012,400,1024.25,1025.00,1016.00,1018.75
07/26/2012,500,1019.75,1019.75,1016.25,1018.00
07/26/2012,600,1018.00,1021.00,1016.75,1017.25
07/26/2012,700,1017.75,1020.00,1017.75,1020.00
07/26/2012,800,1020.00,1027.00,1020.00,1026.25
07/26/2012,900,1026.00,1033.00,1023.00,1024.00
07/26/2012,1000,1025.00,1033.75,1025.00,1030.50
07/26/2012,1100,1031.00,1033.75,1028.75,1032.50
07/26/2012,1200,1033.00,1033.50,1021.25,1022.00
07/26/2012,1300,1021.75,1024.25,1020.75,1021.25
07/26/2012,1400,1021.25,1033.25,1021.25,1032.00
07/26/2012,1500,1030.75,1047.75,1029.50,1035.75
07/26/2012,1600,1035.75,1045.75,1034.75,1037.25
07/26/2012,1700,1037.00,1041.00,1023.75,1035.25
07/26/2012,1800,1035.50,1039.50,1029.75,1032.00
07/26/2012,1900,1032.25,1037.00,1031.25,1036.00
07/26/2012,2000,1036.50,1037.75,1010.25,1013.25
07/26/2012,2020,1012.25,1018.75,1010.00,1017.50
07/27/2012,300,996.25,1006.50,995.75,1005.75
07/27/2012,400,1005.75,1021.50,1005.75,1015.75
07/27/2012,500,1015.00,1015.25,1005.25,1010.50
07/27/2012,600,1010.50,1011.75,1005.25,1009.00
07/27/2012,700,1008.75,1011.00,1005.25,1008.75
07/27/2012,800,1008.75,1013.50,1005.50,1013.50
07/27/2012,900,1013.50,1023.00,1011.25,1022.00
07/27/2012,1000,1021.50,1023.75,1016.50,1023.25
07/27/2012,1100,1023.50,1025.00,1020.75,1023.25
07/27/2012,1200,1023.00,1032.00,1021.00,1031.25
07/27/2012,1300,1030.75,1033.75,1026.25,1031.25
07/27/2012,1400,1031.50,1032.25,1012.50,1018.25
07/27/2012,1500,1019.00,1026.25,1018.75,1026.00
07/27/2012,1600,1026.25,1036.00,1026.00,1035.00
07/27/2012,1700,1035.00,1051.00,1035.00,1047.50
07/27/2012,1800,1047.50,1049.50,1040.00,1046.75
07/27/2012,1900,1046.75,1047.50,1040.25,1041.25
07/27/2012,2000,1041.50,1046.75,1037.75,1046.00
07/27/2012,2020,1046.00,1048.25,1041.25,1042.00
07/30/2012,300,1076.75,1082.00,1075.75,1078.00
07/30/2012,400,1077.75,1079.00,1069.75,1077.00
07/30/2012,500,1077.00,1082.00,1076.00,1078.00
07/30/2012,600,1078.00,1078.25,1073.50,1075.50
07/30/2012,700,1075.75,1079.00,1074.75,1078.50
07/30/2012,800,1078.50,1080.00,1075.25,1076.25
07/30/2012,900,1076.25,1080.75,1071.00,1080.00
07/30/2012,1000,1080.00,1080.75,1070.25,1071.50
07/30/2012,1100,1072.00,1072.00,1070.00,1071.50
07/30/2012,1200,1071.50,1082.50,1070.50,1082.00
07/30/2012,1300,1082.25,1082.50,1077.50,1080.00
07/30/2012,1400,1079.75,1084.00,1079.50,1083.75
07/30/2012,1500,1084.00,1087.00,1078.50,1086.50
07/30/2012,1600,1086.25,1086.25,1080.25,1080.50
07/30/2012,1700,1080.50,1084.00,1076.00,1078.50
07/30/2012,1800,1078.25,1079.75,1070.50,1075.25
07/30/2012,1900,1075.50,1078.00,1073.00,1076.25
07/30/2012,2000,1076.50,1086.50,1073.75,1082.25
07/30/2012,2020,1082.25,1084.50,1082.00,1083.00
07/31/2012,300,1085.50,1085.50,1073.25,1073.75
07/31/2012,400,1074.00,1078.75,1072.25,1076.50
07/31/2012,500,1076.50,1081.50,1074.00,1075.50
07/31/2012,600,1075.50,1080.25,1074.75,1077.75
07/31/2012,700,1078.50,1079.00,1077.75,1078.50
07/31/2012,800,1078.50,1081.75,1078.00,1080.50
07/31/2012,900,1080.25,1084.75,1078.25,1083.50
07/31/2012,1000,1083.00,1084.75,1083.00,1084.75
07/31/2012,1100,1084.75,1086.75,1083.50,1085.00
07/31/2012,1200,1085.25,1095.25,1085.00,1094.50
07/31/2012,1300,1094.75,1100.50,1094.00,1100.50
07/31/2012,1400,1100.00,1102.25,1097.50,1097.50
07/31/2012,1500,1097.75,1098.75,1094.50,1097.50
07/31/2012,1600,1097.75,1098.00,1086.50,1092.25
07/31/2012,1700,1092.50,1094.50,1071.25,1086.00
07/31/2012,1800,1086.00,1097.25,1083.50,1090.75
07/31/2012,1900,1090.75,1091.00,1078.50,1084.50
07/31/2012,2000,1084.25,1088.50,1078.75,1079.25
07/31/2012,2020,1079.25,1085.00,1075.00,1078.75
08/01/2012,300,1096.50,1097.00,1093.00,1095.50
08/01/2012,400,1095.75,1096.75,1091.75,1094.75
08/01/2012,500,1094.50,1097.00,1093.75,1096.00
08/01/2012,600,1096.00,1099.00,1095.50,1096.25
08/01/2012,700,1096.25,1096.75,1095.75,1096.25
08/01/2012,800,1096.75,1098.00,1095.75,1097.00
08/01/2012,900,1096.75,1097.25,1084.50,1087.50
08/01/2012,1000,1088.00,1093.00,1084.50,1087.25
08/01/2012,1100,1088.25,1089.50,1085.00,1085.50
08/01/2012,1200,1085.25,1085.50,1061.50,1065.00
08/01/2012,1300,1064.50,1073.75,1061.50,1067.25
08/01/2012,1400,1067.00,1069.00,1059.00,1068.50
08/01/2012,1500,1068.50,1069.00,1062.00,1069.00
08/01/2012,1600,1069.00,1074.50,1067.00,1071.50
08/01/2012,1700,1071.75,1075.25,1061.00,1066.00
08/01/2012,1800,1066.00,1068.75,1040.25,1048.50
08/01/2012,1900,1048.50,1056.25,1034.75,1048.50
08/01/2012,2000,1049.00,1053.75,1039.00,1039.00
08/01/2012,2020,1039.25,1049.00,1039.00,1047.50
08/02/2012,300,1061.75,1067.25,1055.25,1066.75
08/02/2012,400,1066.50,1071.00,1055.50,1056.25
08/02/2012,500,1056.00,1062.50,1055.50,1057.75
08/02/2012,600,1057.75,1064.25,1057.50,1063.50
08/02/2012,700,1062.75,1064.50,1061.75,1063.75
08/02/2012,800,1063.50,1064.00,1061.50,1063.00
08/02/2012,900,1063.00,1067.75,1059.50,1062.00
08/02/2012,1000,1062.75,1067.25,1060.50,1060.50
08/02/2012,1100,1061.50,1067.50,1059.75,1066.75
08/02/2012,1200,1067.00,1070.75,1061.75,1065.50
08/02/2012,1300,1066.25,1068.50,1055.75,1056.75
08/02/2012,1400,1056.75,1066.50,1055.25,1060.00
08/02/2012,1500,1060.50,1066.50,1046.25,1052.00
08/02/2012,1600,1052.00,1053.00,1040.00,1048.00
08/02/2012,1700,1048.00,1051.00,1034.00,1039.50
08/02/2012,1800,1039.50,1052.00,1039.00,1051.50
08/02/2012,1900,1051.25,1064.00,1050.75,1063.25
08/02/2012,2000,1063.50,1065.25,1059.00,1065.25
08/02/2012,2020,1065.00,1066.00,1060.50,1061.75
08/03/2012,300,1046.75,1050.50,1045.50,1050.50
08/03/2012,400,1050.50,1063.75,1049.50,1062.25
08/03/2012,500,1062.00,1063.25,1060.50,1062.50
08/03/2012,600,1062.25,1062.25,1058.00,1058.75
08/03/2012,700,1059.00,1059.75,1057.50,1058.25
08/03/2012,800,1058.50,1058.75,1045.50,1046.50
08/03/2012,900,1046.25,1048.75,1041.25,1047.75
08/03/2012,1000,1048.00,1055.00,1045.00,1053.50
08/03/2012,1100,1052.25,1055.50,1050.50,1053.25
08/03/2012,1200,1053.00,1059.25,1050.25,1054.25
08/03/2012,1300,1054.50,1055.00,1047.25,1052.25
08/03/2012,1400,1053.00,1053.00,1046.75,1050.50
08/03/2012,1500,1050.00,1057.75,1048.50,1056.50
08/03/2012,1600,1056.50,1072.50,1056.00,1071.00
08/03/2012,1700,1070.75,1076.25,1063.00,1070.50
08/03/2012,1800,1070.50,1077.50,1066.50,1069.75
08/03/2012,1900,1070.00,1071.00,1061.25,1069.75
08/03/2012,2000,1069.75,1070.50,1066.00,1067.00
08/03/2012,2020,1067.00,1070.50,1067.00,1067.25
08/06/2012,300,1034.00,1034.00,1031.00,1034.00
08/06/2012,400,1034.00,1037.00,1029.00,1034.75
08/06/2012,500,1035.00,1036.50,1034.25,1035.75
08/06/2012,600,1035.50,1035.75,1031.50,1033.00
08/06/2012,700,1032.75,1035.50,1029.25,1029.50
08/06/2012,800,1030.00,1034.00,1030.00,1033.00
08/06/2012,900,1032.50,1036.00,1029.25,1035.00
08/06/2012,1000,1035.00,1038.25,1034.00,1038.00
08/06/2012,1100,1038.25,1038.25,1034.25,1035.75
08/06/2012,1200,1035.00,1035.25,1030.00,1032.00
08/06/2012,1300,1031.25,1034.00,1030.00,1033.00
08/06/2012,1400,1033.00,1037.50,1031.00,1037.00
08/06/2012,1500,1037.00,1038.00,1032.00,1032.25
08/06/2012,1600,1032.25,1033.75,1022.50,1025.75
08/06/2012,1700,1026.00,1030.75,1023.50,1028.75
08/06/2012,1800,1028.75,1037.00,1026.00,1035.50
08/06/2012,1900,1035.25,1038.00,1033.00,1034.25
08/06/2012,2000,1034.00,1036.25,1027.00,1034.25
08/06/2012,2020,1034.25,1034.75,1025.00,1029.75
08/07/2012,300,1029.25,1031.50,1028.75,1031.25
08/07/2012,400,1031.50,1034.50,1029.50,1031.25
08/07/2012,500,1031.25,1034.00,1030.25,1032.75
08/07/2012,600,1032.75,1032.75,1024.75,1029.75
08/07/2012,700,1029.75,1030.00,1027.75,1029.00
08/07/2012,800,1029.75,1033.25,1028.25,1031.75
08/07/2012,900,1031.75,1037.25,1030.75,1037.00
08/07/2012,1000,1037.00,1044.50,1036.00,1041.50
08/07/2012,1100,1041.50,1043.75,1032.25,1035.75
08/07/2012,1200,1035.50,1037.00,1034.25,1035.75
08/07/2012,1300,1036.00,1038.50,1036.00,1036.50
08/07/2012,1400,1036.75,1039.00,1036.25,1037.50
08/07/2012,1500,1037.50,1038.50,1033.00,1034.75
08/07/2012,1600,1034.75,1035.00,1030.25,1034.25
08/07/2012,1700,1034.25,1034.75,1022.50,1025.75
08/07/2012,1800,1025.75,1029.75,1021.00,1027.50
08/07/2012,1900,1027.50,1030.50,1011.00,1012.00
08/07/2012,2000,1011.75,1014.00,1004.00,1006.25
08/07/2012,2020,1006.50,1012.00,1006.00,1009.50
08/08/2012,300,1008.50,1013.75,1008.50,1013.00
08/08/2012,400,1013.50,1019.00,1012.75,1016.50
08/08/2012,500,1016.75,1016.75,1012.75,1013.00
08/08/2012,600,1013.25,1013.25,1011.25,1011.75
08/08/2012,700,1011.75,1012.25,1007.50,1008.00
08/08/2012,800,1008.25,1008.50,1004.25,1007.75
08/08/2012,900,1007.50,1008.00,999.00,1000.00
08/08/2012,1000,999.50,1004.00,999.50,1002.25
08/08/2012,1100,1002.50,1003.75,999.25,1001.00
08/08/2012,1200,1001.00,1002.00,999.00,1001.25
08/08/2012,1300,1000.75,1001.00,996.75,1001.00
08/08/2012,1400,1001.00,1002.00,999.75,1000.75
08/08/2012,1500,1001.00,1011.00,999.75,1007.25
08/08/2012,1600,1007.75,1014.50,1002.50,1002.75
08/08/2012,1700,1002.75,1006.00,995.00,999.75
08/08/2012,1800,999.75,1010.25,994.25,1005.50
08/08/2012,1900,1005.50,1009.00,1003.00,1006.50
08/08/2012,2000,1006.50,1013.00,1004.50,1011.75
08/08/2012,2020,1011.75,1013.50,1010.00,1012.75
08/09/2012,300,1018.00,1020.25,1017.75,1020.25
08/09/2012,400,1020.00,1023.25,1015.50,1018.50
08/09/2012,500,1018.50,1024.75,1018.25,1024.00
08/09/2012,600,1024.00,1026.75,1023.00,1026.75
08/09/2012,700,1026.25,1027.25,1026.00,1027.00
08/09/2012,800,1027.00,1028.75,1020.50,1020.75
08/09/2012,900,1020.50,1027.75,1020.50,1026.25
08/09/2012,1000,1027.00,1027.75,1025.75,1027.50
08/09/2012,1100,1027.25,1028.00,1025.00,1028.00
08/09/2012,1200,1027.75,1029.75,1026.00,1028.50
08/09/2012,1300,1028.00,1028.75,1025.25,1027.00
08/09/2012,1400,1027.25,1029.50,1026.25,1028.50
08/09/2012,1500,1028.50,1034.75,1027.50,1030.25
08/09/2012,1600,1030.00,1036.25,1030.00,1035.25
08/09/2012,1700,1035.25,1054.00,1035.00,1049.00
08/09/2012,1800,1048.75,1059.00,1048.00,1058.75
08/09/2012,1900,1059.00,1067.25,1056.50,1058.00
08/09/2012,2000,1058.00,1071.25,1057.50,1067.50
08/09/2012,2020,1067.50,1068.25,1065.00,1067.25
08/10/2012,300,1068.50,1073.50,1067.50,1071.75
08/10/2012,400,1071.25,1071.25,1060.00,1061.00
08/10/2012,500,1061.00,1065.50,1060.75,1063.25
08/10/2012,600,1063.75,1067.50,1061.00,1064.75
08/10/2012,700,1064.25,1067.25,1064.00,1066.75
08/10/2012,800,1066.50,1066.50,1060.25,1060.75
08/10/2012,900,1061.00,1066.00,1061.00,1064.75
08/10/2012,1000,1064.25,1065.25,1062.00,1064.75
08/10/2012,1100,1065.25,1072.50,1064.25,1068.50
08/10/2012,1200,1068.50,1071.75,1064.00,1071.25
08/10/2012,1300,1071.75,1077.00,1071.00,1075.00
08/10/2012,1400,1075.50,1079.00,1072.75,1075.00
08/10/2012,1500,1074.50,1098.75,1067.00,1087.25
08/10/2012,1600,1087.00,1097.50,1080.75,1094.00
08/10/2012,1700,1094.25,1107.00,1088.75,1092.50
08/10/2012,1800,1092.25,1094.50,1080.50,1082.50
08/10/2012,1900,1082.75,1086.00,1079.00,1080.00
08/10/2012,2000,1079.75,1088.50,1079.00,1079.00
08/10/2012,2020,1079.25,1086.75,1079.00,1084.50
08/13/2012,300,1078.50,1082.00,1072.50,1072.50
08/13/2012,400,1073.00,1075.75,1064.00,1068.75
08/13/2012,500,1069.00,1074.50,1067.50,1071.75
08/13/2012,600,1071.75,1075.00,1071.50,1072.50
08/13/2012,700,1072.50,1074.00,1072.25,1073.50
08/13/2012,800,1074.00,1074.50,1072.25,1073.50
08/13/2012,900,1073.50,1073.75,1067.50,1067.50
08/13/2012,1000,1067.50,1072.50,1061.50,1068.25
08/13/2012,1100,1068.50,1071.75,1065.50,1070.75
08/13/2012,1200,1070.25,1072.50,1068.00,1069.00
08/13/2012,1300,1069.00,1070.25,1065.50,1069.50
08/13/2012,1400,1069.50,1072.00,1068.00,1070.00
08/13/2012,1500,1070.25,1071.75,1056.00,1057.00
08/13/2012,1600,1057.00,1059.00,1043.00,1050.50
08/13/2012,1700,1050.50,1055.50,1048.00,1050.00
08/13/2012,1800,1050.00,1051.75,1044.50,1047.25
08/13/2012,1900,1047.50,1050.50,1044.00,1048.50
08/13/2012,2000,1048.75,1050.00,1039.00,1045.75
08/13/2012,2020,1045.75,1046.00,1041.00,1041.75
08/14/2012,300,1046.75,1047.00,1040.50,1047.00
08/14/2012,400,1047.00,1047.00,1042.50,1044.00
08/14/2012,500,1044.25,1048.00,1041.50,1044.25
08/14/2012,600,1044.00,1045.25,1041.50,1042.00
08/14/2012,700,1042.00,1042.00,1041.25,1041.50
08/14/2012,800,1042.00,1043.25,1036.75,1040.75
08/14/2012,900,1040.50,1048.00,1040.25,1046.50
08/14/2012,1000,1046.00,1047.75,1044.25,1045.50
08/14/2012,1100,1045.00,1046.50,1044.25,1046.50
08/14/2012,1200,1046.50,1050.00,1046.00,1050.00
08/14/2012,1300,1050.00,1052.00,1049.75,1051.00
08/14/2012,1400,1050.75,1050.75,1047.00,1047.75
08/14/2012,1500,1047.75,1051.50,1046.50,1051.25
08/14/2012,1600,1051.00,1051.25,1037.00,1037.50
08/14/2012,1700,1037.50,1044.00,1032.00,1036.50
08/14/2012,1800,1036.50,1039.00,1026.00,1038.75
08/14/2012,1900,1038.75,1043.00,1036.25,1040.50
08/14/2012,2000,1040.75,1042.25,1030.00,1032.75
08/14/2012,2020,1032.75,1038.00,1030.75,1036.50
08/15/2012,300,1039.50,1043.00,1039.00,1042.50
08/15/2012,400,1042.25,1044.75,1039.25,1044.50
08/15/2012,500,1044.75,1051.00,1044.50,1049.75
08/15/2012,600,1050.00,1050.25,1046.50,1047.50
08/15/2012,700,1047.50,1048.25,1045.25,1046.75
08/15/2012,800,1046.50,1053.50,1045.75,1053.25
08/15/2012,900,1053.50,1058.00,1052.75,1055.00
08/15/2012,1000,1055.50,1056.50,1053.00,1054.00
08/15/2012,1100,1053.50,1055.25,1053.25,1055.00
08/15/2012,1200,1055.25,1055.75,1052.00,1052.50
08/15/2012,1300,1052.75,1054.50,1052.00,1054.25
08/15/2012,1400,1054.25,1054.50,1049.25,1049.25
08/15/2012,1500,1049.25,1052.25,1043.25,1049.50
08/15/2012,1600,1049.50,1054.00,1047.25,1053.75
08/15/2012,1700,1053.75,1071.75,1053.75,1071.75
08/15/2012,1800,1071.75,1073.00,1067.00,1070.25
08/15/2012,1900,1070.25,1074.00,1065.50,1069.25
08/15/2012,2000,1068.75,1075.00,1067.00,1069.25
08/15/2012,2020,1069.50,1071.75,1068.00,1070.00
08/16/2012,300,1077.00,1077.50,1074.50,1075.25
08/16/2012,400,1075.25,1075.25,1064.00,1066.25
08/16/2012,500,1066.25,1066.50,1062.50,1063.25
08/16/2012,600,1063.00,1063.00,1059.00,1059.25
08/16/2012,700,1059.50,1060.00,1058.75,1059.50
08/16/2012,800,1059.75,1063.00,1059.50,1061.25
08/16/2012,900,1061.75,1062.50,1059.00,1059.75
08/16/2012,1000,1060.00,1064.00,1058.50,1061.75
08/16/2012,1100,1061.75,1069.50,1061.75,1069.00
08/16/2012,1200,1069.00,1071.75,1066.25,1067.75
08/16/2012,1300,1067.75,1072.00,1067.25,1071.75
08/16/2012,1400,1071.25,1071.75,1068.00,1068.75
08/16/2012,1500,1068.75,1082.25,1068.50,1078.25
08/16/2012,1600,1078.50,1079.00,1064.00,1068.50
08/16/2012,1700,1068.50,1078.00,1065.75,1070.50
08/16/2012,1800,1070.25,1072.00,1064.50,1068.75
08/16/2012,1900,1068.50,1071.00,1064.00,1066.00
08/16/2012,2000,1066.00,1072.00,1064.00,1068.25
08/16/2012,2020,1068.00,1068.50,1065.25,1066.50
08/17/2012,300,1063.00,1063.00,1060.00,1063.00
08/17/2012,400,1062.50,1064.50,1059.50,1061.00
08/17/2012,500,1061.00,1063.50,1060.75,1062.25
08/17/2012,600,1062.25,1062.75,1061.25,1062.50
08/17/2012,700,1062.00,1063.00,1061.00,1063.00
08/17/2012,800,1062.75,1066.00,1062.75,1065.25
08/17/2012,900,1065.50,1068.00,1063.25,1066.25
08/17/2012,1000,1066.50,1069.00,1065.50,1068.50
08/17/2012,1100,1068.50,1074.75,1068.00,1073.75
08/17/2012,1200,1073.50,1075.00,1072.00,1073.25
08/17/2012,1300,1072.75,1073.00,1070.75,1072.75
08/17/2012,1400,1072.25,1073.75,1070.50,1071.00
08/17/2012,1500,1070.75,1075.50,1068.25,1074.75
08/17/2012,1600,1075.00,1077.50,1073.00,1075.00
08/17/2012,1700,1075.25,1078.00,1071.50,1075.50
08/17/2012,1800,1075.75,1079.75,1074.25,1075.00
08/17/2012,1900,1074.75,1077.50,1072.75,1076.00
08/17/2012,2000,1075.50,1078.75,1074.75,1075.75
08/17/2012,2020,1075.50,1082.00,1075.50,1080.75
08/20/2012,300,1087.75,1088.25,1080.50,1081.00
08/20/2012,400,1081.25,1089.75,1080.00,1086.75
08/20/2012,500,1086.75,1088.75,1085.00,1087.25
08/20/2012,600,1087.50,1088.75,1087.00,1088.75
08/20/2012,700,1088.50,1089.00,1087.75,1088.00
08/20/2012,800,1088.50,1091.50,1087.50,1090.25
08/20/2012,900,1090.25,1093.50,1090.25,1090.75
08/20/2012,1000,1091.50,1093.25,1090.50,1092.75
08/20/2012,1100,1092.50,1098.00,1091.75,1096.00
08/20/2012,1200,1096.00,1102.50,1096.00,1098.50
08/20/2012,1300,1098.50,1100.00,1097.00,1099.50
08/20/2012,1400,1099.75,1100.50,1095.50,1097.75
08/20/2012,1500,1097.50,1098.00,1094.25,1096.50
08/20/2012,1600,1096.50,1098.50,1093.25,1095.00
08/20/2012,1700,1095.00,1106.00,1091.50,1104.25
08/20/2012,1800,1104.00,1115.75,1104.00,1112.00
08/20/2012,1900,1112.50,1112.50,1107.25,1111.75
08/20/2012,2000,1111.50,1118.50,1111.50,1117.75
08/20/2012,2020,1118.00,1118.50,1114.25,1116.25
08/21/2012,300,1127.50,1127.75,1122.50,1123.00
08/21/2012,400,1123.00,1130.50,1122.00,1128.50
08/21/2012,500,1128.75,1138.75,1128.75,1138.25
08/21/2012,600,1138.25,1140.25,1136.50,1138.25
08/21/2012,700,1138.25,1138.75,1137.25,1137.50
08/21/2012,800,1138.00,1138.00,1130.50,1132.50
08/21/2012,900,1132.50,1136.50,1130.50,1135.50
08/21/2012,1000,1135.50,1138.00,1135.50,1137.75
08/21/2012,1100,1137.75,1143.75,1137.25,1143.00
08/21/2012,1200,1142.75,1145.75,1142.50,1144.75
08/21/2012,1300,1145.50,1148.00,1143.25,1145.75
08/21/2012,1400,1145.50,1151.50,1144.00,1151.00
08/21/2012,1500,1150.75,1152.50,1144.50,1151.50
08/21/2012,1600,1151.25,1164.00,1151.00,1164.00
08/21/2012,1700,1164.00,1164.00,1155.25,1160.50
08/21/2012,1800,1160.50,1166.50,1155.00,1161.25
08/21/2012,1900,1160.75,1172.00,1160.25,1164.75
08/21/2012,2000,1165.00,1171.00,1164.75,1169.25
08/21/2012,2020,1169.25,1170.00,1165.00,1169.75
08/22/2012,300,1169.25,1169.75,1165.50,1165.50
08/22/2012,400,1165.50,1168.00,1162.25,1165.50
08/22/2012,500,1165.50,1168.75,1163.75,1167.25
08/22/2012,600,1167.50,1171.50,1167.25,1171.00
08/22/2012,700,1171.00,1173.25,1171.00,1172.75
08/22/2012,800,1172.75,1172.75,1166.00,1168.50
08/22/2012,900,1168.25,1172.00,1167.75,1168.00
08/22/2012,1000,1167.50,1168.25,1164.50,1165.00
08/22/2012,1100,1165.00,1166.75,1162.25,1162.75
08/22/2012,1200,1162.75,1163.50,1160.75,1161.75
08/22/2012,1300,1162.00,1165.50,1160.00,1160.00
08/22/2012,1400,1160.00,1163.25,1155.25,1160.50
08/22/2012,1500,1160.50,1166.25,1159.50,1165.50
08/22/2012,1600,1165.50,1171.25,1165.25,1168.00
08/22/2012,1700,1167.75,1172.00,1158.00,1163.00
08/22/2012,1800,1162.75,1167.25,1158.00,1162.50
08/22/2012,1900,1162.25,1164.25,1159.50,1161.25
08/22/2012,2000,1160.75,1162.25,1154.50,1162.00
08/22/2012,2020,1161.75,1164.50,1161.25,1161.50
08/23/2012,300,1173.75,1178.00,1173.50,1177.00
08/23/2012,400,1176.50,1183.75,1176.25,1181.00
08/23/2012,500,1181.00,1181.25,1171.50,1175.75
08/23/2012,600,1176.00,1177.50,1175.50,1175.50
08/23/2012,700,1175.75,1176.50,1173.25,1174.50
08/23/2012,800,1174.25,1176.75,1174.00,1174.50
08/23/2012,900,1174.25,1175.00,1169.00,1172.00
08/23/2012,1000,1172.00,1174.00,1170.75,1172.00
08/23/2012,1100,1172.00,1172.50,1163.25,1164.25
08/23/2012,1200,1164.25,1166.00,1161.75,1163.50
08/23/2012,1300,1163.75,1167.75,1163.25,1167.75
08/23/2012,1400,1167.50,1172.75,1166.75,1168.50
08/23/2012,1500,1168.75,1169.75,1164.00,1165.00
08/23/2012,1600,1165.25,1178.50,1164.50,1172.25
08/23/2012,1700,1172.25,1174.00,1166.25,1168.25
08/23/2012,1800,1168.25,1168.75,1150.25,1155.00
08/23/2012,1900,1154.75,1157.50,1145.00,1145.50
08/23/2012,2000,1145.50,1150.00,1143.25,1147.00
08/23/2012,2020,1147.00,1151.75,1145.50,1151.50
08/24/2012,300,1153.00,1157.00,1151.00,1155.00
08/24/2012,400,1155.00,1166.50,1154.00,1166.00
08/24/2012,500,1165.50,1168.25,1164.50,1167.50
08/24/2012,600,1167.25,1168.50,1164.75,1166.00
08/24/2012,700,1166.25,1170.25,1166.25,1169.75
08/24/2012,800,1169.50,1174.00,1168.00,1172.00
08/24/2012,900,1172.00,1174.00,1167.25,1173.75
08/24/2012,1000,1174.00,1175.75,1167.75,1168.75
08/24/2012,1100,1168.75,1174.00,1168.50,1173.75
08/24/2012,1200,1173.75,1176.25,1168.25,1170.50
08/24/2012,1300,1170.75,1171.00,1167.25,1168.75
08/24/2012,1400,1168.50,1172.00,1167.00,1169.50
08/24/2012,1500,1169.50,1169.50,1164.00,1166.25
08/24/2012,1600,1166.25,1174.00,1166.00,1171.00
08/24/2012,1700,1171.25,1174.25,1169.25,1171.00
08/24/2012,1800,1171.25,1172.75,1158.00,1161.00
08/24/2012,1900,1160.75,1163.75,1157.25,1162.50
08/24/2012,2000,1162.25,1168.75,1161.75,1168.75
08/24/2012,2020,1169.00,1173.75,1167.00,1173.75
08/27/2012,300,1193.00,1199.25,1192.75,1195.50
08/27/2012,400,1195.50,1199.50,1195.50,1197.25
08/27/2012,500,1197.00,1197.75,1193.25,1194.25
08/27/2012,600,1194.25,1198.00,1193.00,1197.75
08/27/2012,700,1198.00,1198.00,1195.25,1197.50
08/27/2012,800,1197.00,1198.75,1196.75,1198.75
08/27/2012,900,1198.75,1198.75,1189.00,1191.00
08/27/2012,1000,1191.50,1196.25,1191.50,1192.50
08/27/2012,1100,1192.50,1193.50,1187.75,1189.00
08/27/2012,1200,1189.25,1190.25,1187.50,1189.00
08/27/2012,1300,1189.00,1191.75,1188.25,1189.00
08/27/2012,1400,1189.00,1190.75,1182.00,1185.50
08/27/2012,1500,1185.50,1187.75,1183.25,1183.50
08/27/2012,1600,1183.25,1184.00,1175.00,1177.50
08/27/2012,1700,1177.50,1183.50,1165.50,1175.75
08/27/2012,1800,1175.75,1176.50,1153.00,1156.50
08/27/2012,1900,1156.50,1165.00,1156.00,1161.75
08/27/2012,2000,1161.50,1165.00,1154.25,1155.50
08/27/2012,2020,1155.50,1157.25,1153.50,1153.75
08/28/2012,300,1155.50,1164.75,1155.00,1164.25
08/28/2012,400,1164.25,1170.00,1164.00,1168.25
08/28/2012,500,1168.25,1170.00,1162.50,1165.25
08/28/2012,600,1164.75,1165.00,1160.75,1162.00
08/28/2012,700,1162.25,1164.00,1161.50,1162.75
08/28/2012,800,1162.50,1165.75,1161.25,1164.75
08/28/2012,900,1164.50,1164.75,1156.50,1157.50
08/28/2012,1000,1158.00,1158.50,1148.25,1156.50
08/28/2012,1100,1157.00,1157.50,1152.75,1153.50
08/28/2012,1200,1153.50,1158.00,1153.50,1156.50
08/28/2012,1300,1156.25,1157.50,1155.25,1155.50
08/28/2012,1400,1155.50,1155.50,1150.50,1152.25
08/28/2012,1500,1152.75,1152.75,1140.50,1148.00
08/28/2012,1600,1148.00,1151.25,1140.00,1143.50
08/28/2012,1700,1143.75,1158.25,1143.00,1154.25
08/28/2012,1800,1154.50,1165.75,1151.00,1164.75
08/28/2012,1900,1164.75,1170.00,1162.75,1166.00
08/28/2012,2000,1166.00,1167.25,1161.50,1163.50
08/28/2012,2020,1163.50,1166.00,1160.25,1161.75
08/29/2012,300,1157.50,1161.00,1156.25,1160.50
08/29/2012,400,1160.75,1166.75,1160.25,1162.00
08/29/2012,500,1162.50,1166.50,1161.75,1165.50
08/29/2012,600,1165.75,1166.75,1163.50,1166.50
08/29/2012,700,1165.75,1167.50,1165.00,1166.75
08/29/2012,800,1166.75,1167.50,1159.00,1159.75
08/29/2012,900,1159.25,1167.50,1155.50,1167.50
08/29/2012,1000,1167.50,1173.00,1166.00,1169.75
08/29/2012,1100,1169.75,1174.00,1169.75,1172.00
08/29/2012,1200,1172.25,1173.50,1170.75,1173.00
08/29/2012,1300,1173.25,1173.75,1171.75,1173.75
08/29/2012,1400,1173.50,1175.75,1172.50,1173.00
08/29/2012,1500,1173.00,1173.25,1166.00,1170.50
08/29/2012,1600,1170.50,1175.25,1162.75,1163.00
08/29/2012,1700,1163.25,1171.25,1163.25,1170.75
08/29/2012,1800,1171.00,1176.75,1169.00,1171.75
08/29/2012,1900,1171.75,1185.00,1170.25,1181.25
08/29/2012,2000,1181.50,1189.75,1178.00,1185.00
08/29/2012,2020,1185.00,1186.50,1183.00,1185.00
08/30/2012,300,1189.25,1189.25,1184.00,1184.00
08/30/2012,400,1184.25,1186.25,1174.25,1178.00
08/30/2012,500,1178.50,1182.75,1177.75,1182.25
08/30/2012,600,1182.25,1185.00,1181.00,1183.75
08/30/2012,700,1184.00,1185.25,1183.00,1185.25
08/30/2012,800,1185.25,1187.50,1182.50,1184.25
08/30/2012,900,1184.25,1188.75,1183.25,1188.75
08/30/2012,1000,1188.75,1189.00,1184.25,1185.00
08/30/2012,1100,1184.50,1187.25,1184.50,1186.00
08/30/2012,1200,1186.00,1189.00,1186.00,1188.50
08/30/2012,1300,1188.50,1189.00,1185.75,1186.25
08/30/2012,1400,1186.50,1190.00,1186.50,1190.00
08/30/2012,1500,1190.00,1197.00,1188.50,1192.25
08/30/2012,1600,1191.75,1197.25,1189.75,1192.00
08/30/2012,1700,1192.00,1197.00,1185.25,1189.00
08/30/2012,1800,1188.75,1207.00,1188.25,1204.00
08/30/2012,1900,1204.50,1210.25,1203.25,1207.50
08/30/2012,2000,1207.50,1209.50,1200.00,1200.75
08/30/2012,2020,1200.75,1203.75,1199.25,1201.75
08/31/2012,300,1201.00,1201.00,1193.25,1194.00
08/31/2012,400,1194.25,1194.50,1186.25,1188.50
08/31/2012,500,1188.50,1190.75,1187.25,1190.75
08/31/2012,600,1190.75,1191.00,1184.50,1186.75
08/31/2012,700,1187.00,1189.75,1187.00,1189.00
08/31/2012,800,1188.50,1192.00,1184.75,1186.00
08/31/2012,900,1186.00,1191.00,1184.50,1187.50
08/31/2012,1000,1187.25,1194.00,1187.00,1193.00
08/31/2012,1100,1193.50,1197.00,1193.00,1195.50
08/31/2012,1200,1194.75,1195.75,1191.00,1193.75
08/31/2012,1300,1193.75,1196.75,1193.25,1195.50
08/31/2012,1400,1195.00,1198.00,1194.50,1197.75
08/31/2012,1500,1197.50,1198.50,1191.50,1193.50
08/31/2012,1600,1193.75,1195.25,1185.75,1191.00
08/31/2012,1700,1190.50,1195.50,1186.25,1192.75
08/31/2012,1800,1192.50,1198.75,1185.50,1188.75
08/31/2012,1900,1188.75,1196.00,1188.00,1193.50
08/31/2012,2000,1193.75,1197.75,1192.00,1196.00
08/31/2012,2020,1195.75,1197.25,1194.25,1196.50
09/04/2012,300,1210.50,1219.25,1210.50,1217.00
09/04/2012,400,1217.00,1227.50,1217.00,1224.75
09/04/2012,500,1225.00,1227.75,1223.50,1227.25
09/04/2012,600,1227.50,1228.00,1223.50,1224.00
09/04/2012,700,1223.75,1225.75,1223.25,1225.25
09/04/2012,800,1224.50,1226.50,1221.25,1225.00
09/04/2012,900,1225.00,1226.50,1221.00,1224.75
09/04/2012,1000,1225.25,1227.25,1217.50,1220.25
09/04/2012,1100,1220.25,1220.25,1216.75,1218.50
09/04/2012,1200,1218.75,1221.25,1217.50,1220.50
09/04/2012,1300,1220.50,1221.00,1216.25,1217.00
09/04/2012,1400,1217.00,1218.75,1215.50,1217.50
09/04/2012,1500,1217.50,1218.75,1211.75,1213.25
09/04/2012,1600,1213.50,1216.25,1212.00,1215.50
09/04/2012,1700,1215.25,1218.50,1208.00,1217.25
09/04/2012,1800,1217.00,1223.00,1213.50,1216.00
09/04/2012,1900,1215.75,1216.75,1203.00,1204.00
09/04/2012,2000,1203.75,1204.75,1194.50,1199.00
09/04/2012,2020,1199.00,1204.00,1198.25,1201.25
09/05/2012,300,1203.50,1208.25,1203.00,1205.75
09/05/2012,400,1205.25,1208.75,1203.00,1207.50
09/05/2012,500,1206.75,1208.25,1204.50,1207.00
09/05/2012,600,1207.00,1207.25,1202.50,1204.50
09/05/2012,700,1204.75,1205.25,1203.00,1203.00
09/05/2012,800,1203.25,1204.00,1202.25,1203.00
09/05/2012,900,1203.25,1204.75,1200.25,1201.00
09/05/2012,1000,1201.00,1201.00,1197.50,1199.75
09/05/2012,1100,1199.75,1200.25,1194.75,1199.50
09/05/2012,1200,1199.75,1201.50,1198.75,1199.00
09/05/2012,1300,1199.50,1201.50,1199.25,1200.75
09/05/2012,1400,1200.50,1206.00,1198.25,1205.50
09/05/2012,1500,1205.50,1206.00,1199.50,1200.75
09/05/2012,1600,1200.50,1204.00,1196.50,1198.75
09/05/2012,1700,1198.75,1200.75,1186.50,1190.50
09/05/2012,1800,1190.50,1194.25,1189.25,1191.00
09/05/2012,1900,1191.00,1191.25,1181.50,1185.25
09/05/2012,2000,1185.25,1186.75,1182.00,1185.75
09/05/2012,2020,1185.75,1190.00,1185.50,1187.00
09/06/2012,300,1172.00,1172.00,1166.50,1170.75
09/06/2012,400,1170.75,1172.75,1164.50,1170.50
09/06/2012,500,1170.25,1173.00,1168.50,1172.75
09/06/2012,600,1172.50,1174.50,1171.00,1172.75
09/06/2012,700,1173.00,1173.75,1171.50,1171.75
09/06/2012,800,1172.25,1173.75,1171.50,1173.00
09/06/2012,900,1173.00,1176.50,1170.00,1171.75
09/06/2012,1000,1172.25,1177.00,1171.25,1176.50
09/06/2012,1100,1176.50,1183.50,1176.00,1182.50
09/06/2012,1200,1182.00,1184.00,1179.25,1181.50
09/06/2012,1300,1181.50,1184.00,1181.00,1183.75
09/06/2012,1400,1183.50,1185.25,1178.75,1181.50
09/06/2012,1500,1181.75,1181.75,1173.50,1176.00
09/06/2012,1600,1175.50,1183.75,1175.50,1181.75
09/06/2012,1700,1182.00,1192.75,1179.75,1188.25
09/06/2012,1800,1188.50,1189.50,1174.25,1186.25
09/06/2012,1900,1186.25,1187.00,1177.50,1182.00
09/06/2012,2000,1182.25,1187.50,1181.50,1186.00
09/06/2012,2020,1186.25,1189.50,1185.25,1188.00
09/07/2012,300,1183.00,1183.50,1181.25,1182.00
09/07/2012,400,1182.00,1185.50,1175.00,1179.75
09/07/2012,500,1180.00,1181.75,1176.75,1179.00
09/07/2012,600,1179.25,1184.00,1177.25,1182.50
09/07/2012,700,1182.25,1182.50,1180.00,1180.00
09/07/2012,800,1179.75,1181.00,1175.50,1178.50
09/07/2012,900,1178.00,1178.25,1171.00,1172.50
09/07/2012,1000,1173.00,1177.00,1172.25,1174.50
09/07/2012,1100,1174.25,1177.75,1171.50,1177.25
09/07/2012,1200,1177.25,1178.75,1175.75,1177.25
09/07/2012,1300,1177.00,1178.75,1176.50,1177.25
09/07/2012,1400,1177.75,1178.75,1177.00,1177.75
09/07/2012,1500,1177.50,1178.75,1171.75,1172.50
09/07/2012,1600,1172.25,1173.25,1166.50,1171.25
09/07/2012,1700,1171.75,1177.00,1166.25,1174.75
09/07/2012,1800,1175.00,1183.00,1165.25,1179.50
09/07/2012,1900,1179.50,1191.00,1178.75,1184.50
09/07/2012,2000,1184.75,1187.50,1183.00,1186.25
09/07/2012,2020,1186.50,1190.00,1186.00,1187.50
09/10/2012,300,1166.75,1166.75,1161.00,1166.00
09/10/2012,400,1165.75,1172.75,1165.75,1170.25
09/10/2012,500,1170.00,1175.50,1167.00,1173.50
09/10/2012,600,1173.25,1173.50,1171.50,1172.00
09/10/2012,700,1172.25,1172.75,1171.75,1172.75
09/10/2012,800,1172.00,1174.75,1172.00,1173.00
09/10/2012,900,1173.00,1176.75,1171.50,1176.25
09/10/2012,1000,1176.25,1182.75,1175.75,1180.75
09/10/2012,1100,1180.75,1183.25,1180.50,1180.75
09/10/2012,1200,1180.50,1180.50,1172.50,1174.00
09/10/2012,1300,1173.75,1180.75,1172.50,1179.00
09/10/2012,1400,1178.75,1180.50,1177.75,1178.50
09/10/2012,1500,1178.50,1180.50,1170.50,1171.00
09/10/2012,1600,1170.75,1173.00,1166.25,1171.25
09/10/2012,1700,1171.00,1180.00,1169.00,1172.75
09/10/2012,1800,1172.25,1178.00,1172.25,1173.25
09/10/2012,1900,1173.00,1176.00,1167.50,1168.50
09/10/2012,2000,1168.75,1169.75,1165.00,1165.50
09/10/2012,2020,1165.75,1171.50,1164.25,1170.75
09/11/2012,300,1159.75,1162.75,1159.25,1162.00
09/11/2012,400,1162.00,1168.00,1154.75,1156.75
09/11/2012,500,1157.00,1158.25,1154.50,1156.00
09/11/2012,600,1156.25,1156.75,1153.25,1154.50
09/11/2012,700,1154.75,1157.50,1154.50,1157.00
09/11/2012,800,1157.00,1157.25,1149.75,1152.75
09/11/2012,900,1152.25,1154.50,1150.25,1154.50
09/11/2012,1000,1154.50,1155.75,1152.25,1155.25
09/11/2012,1100,1155.50,1156.50,1154.50,1156.00
09/11/2012,1200,1156.00,1157.50,1154.50,1157.00
09/11/2012,1300,1157.25,1158.25,1155.25,1155.75
09/11/2012,1400,1155.50,1158.50,1155.25,1156.25
09/11/2012,1500,1156.50,1157.75,1150.25,1154.00
09/11/2012,1600,1154.00,1156.00,1149.25,1153.50
09/11/2012,1700,1153.25,1154.50,1145.50,1147.50
09/11/2012,1800,1147.50,1151.75,1141.50,1151.50
09/11/2012,1900,1151.75,1155.00,1145.00,1148.50
09/11/2012,2000,1148.50,1150.50,1142.75,1143.50
09/11/2012,2020,1143.50,1145.75,1142.25,1143.75
09/12/2012,300,1138.75,1143.75,1138.75,1143.25
09/12/2012,400,1143.00,1147.00,1141.50,1146.75
09/12/2012,500,1146.75,1154.50,1146.75,1151.00
09/12/2012,600,1151.00,1154.50,1148.25,1154.00
09/12/2012,700,1154.00,1154.00,1152.75,1153.25
09/12/2012,800,1153.50,1154.50,1151.00,1153.25
09/12/2012,900,1152.50,1152.75,1146.25,1152.50
09/12/2012,1000,1152.25,1152.75,1150.00,1151.75
09/12/2012,1100,1151.50,1154.00,1148.75,1153.25
09/12/2012,1200,1153.25,1153.50,1149.75,1151.00
09/12/2012,1300,1151.00,1152.00,1147.00,1149.50
09/12/2012,1400,1149.50,1152.50,1147.25,1147.50
09/12/2012,1500,1147.50,1171.50,1132.50,1155.00
09/12/2012,1600,1155.00,1167.25,1148.25,1165.00
09/12/2012,1700,1165.00,1182.75,1164.75,1180.50
09/12/2012,1800,1180.75,1186.00,1177.00,1183.75
09/12/2012,1900,1184.00,1188.00,1181.25,1185.75
09/12/2012,2000,1185.75,1189.00,1180.50,1185.00
09/12/2012,2020,1185.00,1186.50,1181.00,1182.00
09/13/2012,300,1185.25,1185.25,1180.75,1181.50
09/13/2012,400,1181.75,1185.00,1176.50,1177.25
09/13/2012,500,1177.50,1182.25,1176.50,1179.25
09/13/2012,600,1179.00,1181.50,1179.00,1180.25
09/13/2012,700,1180.25,1182.00,1180.25,1182.00
09/13/2012,800,1182.00,1185.00,1179.00,1179.75
09/13/2012,900,1179.50,1179.75,1174.25,1175.25
09/13/2012,1000,1175.25,1177.50,1175.00,1176.00
09/13/2012,1100,1176.00,1180.00,1175.50,1176.25
09/13/2012,1200,1176.00,1179.50,1175.75,1179.00
09/13/2012,1300,1179.25,1180.75,1177.25,1180.50
09/13/2012,1400,1180.75,1182.75,1178.25,1179.00
09/13/2012,1500,1179.00,1183.75,1178.50,1179.75
09/13/2012,1600,1180.00,1184.00,1178.75,1183.75
09/13/2012,1700,1183.75,1184.75,1172.25,1174.25
09/13/2012,1800,1174.25,1176.75,1171.75,1174.75
09/13/2012,1900,1174.75,1186.00,1173.00,1182.25
09/13/2012,2000,1182.50,1189.00,1179.25,1180.75
09/13/2012,2020,1180.75,1184.00,1180.00,1183.25
09/14/2012,300,1184.50,1186.50,1182.75,1186.50
09/14/2012,400,1186.50,1195.75,1186.00,1195.00
09/14/2012,500,1194.75,1195.50,1190.25,1190.50
09/14/2012,600,1190.50,1192.75,1187.25,1188.50
09/14/2012,700,1188.75,1189.25,1187.25,1188.75
09/14/2012,800,1188.50,1193.50,1188.25,1193.50
09/14/2012,900,1193.25,1193.75,1188.50,1190.25
09/14/2012,1000,1191.00,1192.75,1189.00,1191.50
09/14/2012,1100,1191.00,1197.25,1191.00,1195.25
09/14/2012,1200,1195.00,1202.00,1195.00,1199.50
09/14/2012,1300,1199.50,1201.75,1197.25,1198.25
09/14/2012,1400,1197.75,1201.00,1197.25,1197.50
09/14/2012,1500,1197.50,1199.00,1193.25,1193.50
09/14/2012,1600,1193.25,1198.25,1193.25,1197.00
09/14/2012,1700,1197.00,1204.75,1196.75,1200.75
09/14/2012,1800,1200.75,1202.00,1190.50,1191.75
09/14/2012,1900,1191.50,1193.25,1184.25,1184.50
09/14/2012,2000,1184.50,1187.50,1181.00,1181.50
09/14/2012,2020,1181.50,1186.00,1178.75,1185.75
09/17/2012,300,1168.50,1171.00,1167.25,1170.00
09/17/2012,400,1169.75,1171.00,1165.00,1166.75
09/17/2012,500,1166.50,1168.75,1166.00,1166.75
09/17/2012,600,1166.50,1166.75,1156.50,1159.00
09/17/2012,700,1159.00,1159.50,1157.50,1158.25
09/17/2012,800,1158.50,1158.75,1151.00,1152.25
09/17/2012,900,1152.25,1152.75,1143.50,1145.25
09/17/2012,1000,1145.50,1150.00,1144.50,1149.75
09/17/2012,1100,1149.75,1153.25,1148.75,1150.75
09/17/2012,1200,1150.25,1152.25,1148.75,1150.75
09/17/2012,1300,1150.75,1152.00,1149.00,1149.50
09/17/2012,1400,1149.50,1150.25,1144.50,1146.00
09/17/2012,1500,1146.50,1147.00,1135.25,1142.50
09/17/2012,1600,1142.50,1144.75,1137.25,1142.25
09/17/2012,1700,1142.25,1144.50,1111.50,1119.25
09/17/2012,1800,1119.25,1120.00,1108.00,1108.00
09/17/2012,1900,1108.00,1112.50,1108.00,1111.75
09/17/2012,2000,1111.75,1112.25,1108.00,1109.50
09/17/2012,2020,1109.50,1110.25,1108.00,1108.00
09/18/2012,300,1100.50,1103.00,1097.00,1102.00
09/18/2012,400,1102.00,1108.00,1102.00,1107.00
09/18/2012,500,1107.00,1107.50,1102.50,1104.00
09/18/2012,600,1104.00,1105.00,1100.75,1102.00
09/18/2012,700,1102.50,1104.50,1101.75,1104.25
09/18/2012,800,1104.00,1105.00,1095.75,1096.50
09/18/2012,900,1096.25,1100.25,1091.50,1092.25
09/18/2012,1000,1092.50,1095.50,1077.75,1078.75
09/18/2012,1100,1078.75,1089.75,1071.75,1088.25
09/18/2012,1200,1088.25,1088.25,1077.00,1083.25
09/18/2012,1300,1083.00,1085.75,1077.75,1080.50
09/18/2012,1400,1080.00,1086.75,1078.50,1084.75
09/18/2012,1500,1084.75,1089.50,1082.25,1089.00
09/18/2012,1600,1088.75,1089.00,1069.50,1077.00
09/18/2012,1700,1077.00,1106.00,1075.00,1102.25
09/18/2012,1800,1102.50,1105.75,1091.75,1092.00
09/18/2012,1900,1092.25,1098.75,1090.50,1097.00
09/18/2012,2000,1097.00,1097.75,1085.00,1088.25
09/18/2012,2020,1088.25,1091.00,1085.00,1085.00
09/19/2012,300,1088.00,1098.00,1087.75,1097.75
09/19/2012,400,1098.00,1105.50,1097.50,1100.00
09/19/2012,500,1099.75,1102.00,1098.25,1099.00
09/19/2012,600,1098.50,1102.50,1096.50,1101.00
09/19/2012,700,1101.00,1102.50,1099.50,1101.75
09/19/2012,800,1101.75,1104.75,1100.75,1102.75
09/19/2012,900,1102.25,1105.50,1099.00,1103.25
09/19/2012,1000,1104.00,1111.75,1101.50,1110.75
09/19/2012,1100,1111.00,1114.75,1105.75,1106.50
09/19/2012,1200,1106.75,1109.00,1102.00,1103.25
09/19/2012,1300,1103.50,1106.75,1103.00,1103.00
09/19/2012,1400,1103.50,1104.25,1099.75,1099.75
09/19/2012,1500,1099.75,1106.50,1095.25,1105.25
09/19/2012,1600,1105.25,1105.25,1097.50,1099.00
09/19/2012,1700,1099.00,1101.25,1091.25,1097.25
09/19/2012,1800,1097.25,1104.00,1096.25,1101.00
09/19/2012,1900,1100.75,1112.75,1099.75,1109.50
09/19/2012,2000,1109.75,1111.50,1105.25,1107.50
09/19/2012,2020,1107.75,1110.25,1106.50,1108.75
09/20/2012,300,1121.50,1123.00,1114.75,1114.75
09/20/2012,400,1114.75,1115.75,1107.00,1109.00
09/20/2012,500,1109.00,1117.25,1100.50,1111.75
09/20/2012,600,1112.00,1114.25,1106.00,1106.75
09/20/2012,700,1106.75,1110.50,1103.50,1106.75
09/20/2012,800,1106.50,1110.75,1104.00,1110.25
09/20/2012,900,1109.75,1109.75,1100.50,1102.75
09/20/2012,1000,1103.25,1103.75,1095.00,1097.00
09/20/2012,1100,1097.50,1100.50,1095.50,1099.00
09/20/2012,1200,1099.25,1099.25,1092.50,1096.25
09/20/2012,1300,1096.25,1099.50,1093.50,1097.00
09/20/2012,1400,1097.25,1100.50,1095.25,1099.00
09/20/2012,1500,1099.00,1104.75,1098.50,1104.25
09/20/2012,1600,1104.25,1104.25,1094.00,1096.25
09/20/2012,1700,1096.25,1096.75,1085.25,1093.25
09/20/2012,1800,1093.25,1096.50,1084.50,1091.00
09/20/2012,1900,1091.00,1091.50,1059.00,1065.50
09/20/2012,2000,1065.50,1069.50,1059.00,1065.00
09/20/2012,2020,1064.50,1066.25,1057.50,1060.00
09/21/2012,300,1064.50,1071.00,1064.50,1071.00
09/21/2012,400,1070.75,1078.00,1064.75,1077.00
09/21/2012,500,1077.00,1077.00,1069.75,1069.75
09/21/2012,600,1069.75,1072.50,1066.50,1067.00
09/21/2012,700,1067.25,1070.00,1066.50,1068.50
09/21/2012,800,1068.50,1068.50,1061.75,1065.50
09/21/2012,900,1066.00,1070.00,1064.25,1068.75
09/21/2012,1000,1069.00,1072.00,1065.75,1070.25
09/21/2012,1100,1070.25,1073.00,1067.00,1068.00
09/21/2012,1200,1069.00,1069.50,1064.00,1064.25
09/21/2012,1300,1064.25,1068.50,1063.00,1063.50
09/21/2012,1400,1063.75,1066.00,1057.50,1058.50
09/21/2012,1500,1058.25,1064.50,1058.25,1059.75
09/21/2012,1600,1059.50,1063.75,1057.25,1063.50
09/21/2012,1700,1063.75,1067.00,1052.00,1052.75
09/21/2012,1800,1053.00,1065.00,1052.50,1062.25
09/21/2012,1900,1062.50,1062.75,1058.25,1061.50
09/21/2012,2000,1061.75,1062.00,1048.25,1055.25
09/21/2012,2020,1055.00,1055.25,1048.25,1052.00
09/24/2012,300,1054.75,1055.50,1046.50,1047.25
09/24/2012,400,1048.00,1048.25,1031.75,1037.00
09/24/2012,500,1037.00,1039.50,1029.25,1031.50
09/24/2012,600,1031.75,1039.00,1031.75,1035.50
09/24/2012,700,1035.00,1037.25,1034.50,1037.00
09/24/2012,800,1037.00,1042.25,1036.00,1041.25
09/24/2012,900,1041.50,1052.50,1037.00,1046.50
09/24/2012,1000,1046.50,1049.25,1046.25,1046.25
09/24/2012,1100,1046.50,1050.50,1045.25,1046.75
09/24/2012,1200,1047.25,1050.25,1046.75,1047.25
09/24/2012,1300,1047.25,1047.25,1044.00,1044.50
09/24/2012,1400,1044.00,1047.25,1044.00,1044.75
09/24/2012,1500,1045.75,1047.75,1044.00,1044.75
09/24/2012,1600,1044.75,1047.50,1039.25,1042.25
09/24/2012,1700,1042.50,1042.50,1032.50,1036.75
09/24/2012,1800,1036.50,1049.75,1032.75,1047.00
09/24/2012,1900,1047.25,1047.25,1044.00,1045.00
09/24/2012,2000,1044.75,1056.25,1044.00,1047.50
09/24/2012,2020,1047.75,1052.50,1045.50,1050.00
09/25/2012,300,1046.75,1052.25,1045.00,1051.75
09/25/2012,400,1051.75,1060.75,1050.00,1057.00
09/25/2012,500,1057.25,1058.00,1052.00,1053.50
09/25/2012,600,1053.50,1056.75,1052.25,1054.25
09/25/2012,700,1053.75,1054.75,1052.25,1053.00
09/25/2012,800,1052.75,1053.25,1047.00,1049.00
09/25/2012,900,1048.25,1053.25,1046.00,1052.75
09/25/2012,1000,1052.75,1057.25,1051.75,1057.00
09/25/2012,1100,1057.00,1058.25,1055.50,1056.50
09/25/2012,1200,1056.50,1058.25,1056.00,1056.50
09/25/2012,1300,1056.50,1060.00,1056.00,1057.75
09/25/2012,1400,1058.00,1064.50,1058.00,1061.00
09/25/2012,1500,1061.00,1063.25,1058.50,1062.25
09/25/2012,1600,1062.00,1063.00,1056.50,1058.75
09/25/2012,1700,1058.75,1060.75,1049.75,1051.50
09/25/2012,1800,1051.50,1055.25,1047.75,1050.50
09/25/2012,1900,1050.50,1053.00,1044.00,1047.00
09/25/2012,2000,1046.75,1053.25,1045.25,1051.50
09/25/2012,2020,1051.75,1052.50,1046.50,1046.50
09/26/2012,300,1050.50,1050.75,1046.00,1046.75
09/26/2012,400,1046.50,1050.00,1041.50,1043.50
09/26/2012,500,1043.50,1044.50,1040.00,1040.50
09/26/2012,600,1040.25,1041.75,1038.00,1041.25
09/26/2012,700,1041.25,1041.50,1040.25,1040.75
09/26/2012,800,1040.50,1042.25,1038.00,1040.25
09/26/2012,900,1040.25,1041.75,1035.75,1036.75
09/26/2012,1000,1037.00,1039.25,1036.25,1036.75
09/26/2012,1100,1037.00,1037.50,1029.75,1034.75
09/26/2012,1200,1034.75,1036.50,1032.00,1032.00
09/26/2012,1300,1032.00,1034.25,1029.00,1031.00
09/26/2012,1400,1031.00,1031.50,1027.00,1030.75
09/26/2012,1500,1031.00,1031.25,1024.00,1030.50
09/26/2012,1600,1030.75,1034.50,1029.50,1030.00
09/26/2012,1700,1030.00,1030.50,1020.50,1021.50
09/26/2012,1800,1021.50,1025.00,1004.00,1007.00
09/26/2012,1900,1006.75,1011.00,1004.00,1005.25
09/26/2012,2000,1005.00,1013.25,1004.75,1009.00
09/26/2012,2020,1009.00,1013.50,1009.00,1013.00
09/27/2012,300,1016.75,1020.75,1014.25,1018.00
09/27/2012,400,1018.00,1021.75,1015.50,1020.75
09/27/2012,500,1020.75,1022.50,1013.00,1018.00
09/27/2012,600,1018.25,1018.25,1008.75,1009.50
09/27/2012,700,1010.00,1011.50,1008.75,1010.50
09/27/2012,800,1010.50,1021.00,1010.25,1019.50
09/27/2012,900,1019.00,1023.00,1014.50,1017.25
09/27/2012,1000,1017.25,1019.00,1015.25,1017.50
09/27/2012,1100,1017.25,1017.75,1008.75,1012.50
09/27/2012,1200,1012.50,1013.75,1009.00,1011.00
09/27/2012,1300,1010.75,1012.25,1007.00,1007.75
09/27/2012,1400,1007.25,1007.25,996.50,1000.25
09/27/2012,1500,1000.00,1020.00,998.50,1005.00
09/27/2012,1600,1005.00,1009.00,1003.00,1008.00
09/27/2012,1700,1008.00,1022.25,1003.25,1020.75
09/27/2012,1800,1020.50,1021.75,1011.00,1020.50
09/27/2012,1900,1020.50,1021.75,1012.00,1013.25
09/27/2012,2000,1013.25,1018.75,1006.50,1013.75
09/27/2012,2020,1013.75,1014.50,1010.75,1013.75
09/28/2012,300,1015.00,1015.75,1012.50,1015.00
09/28/2012,400,1015.00,1022.00,1014.75,1020.25
09/28/2012,500,1020.00,1021.50,1016.50,1018.00
09/28/2012,600,1018.00,1019.75,1017.00,1019.25
09/28/2012,700,1019.00,1020.50,1018.25,1019.00
09/28/2012,800,1019.00,1019.25,1013.75,1016.75
09/28/2012,900,1016.75,1024.00,1015.50,1019.75
09/28/2012,1000,1019.25,1023.50,1008.50,1009.75
09/28/2012,1100,1010.00,1011.25,1005.50,1008.75
09/28/2012,1200,1009.00,1010.00,1001.50,1004.00
09/28/2012,1300,1003.75,1007.50,1002.75,1006.00
09/28/2012,1400,1006.50,1016.75,1005.25,1015.50
09/28/2012,1500,1015.75,1026.75,998.50,1008.75
09/28/2012,1600,1008.75,1013.50,1000.25,1010.00
09/28/2012,1700,1010.00,1022.50,1008.25,1013.50
09/28/2012,1800,1013.75,1035.00,1008.50,1029.50
09/28/2012,1900,1029.75,1037.50,1029.25,1032.75
09/28/2012,2000,1032.50,1052.75,1031.00,1048.25
09/28/2012,2020,1048.00,1051.25,1044.75,1048.75
10/01/2012,300,1031.25,1035.75,1030.50,1034.50
10/01/2012,400,1034.75,1034.75,1024.75,1025.50
10/01/2012,500,1026.00,1027.50,1024.00,1025.75
10/01/2012,600,1026.00,1027.75,1021.00,1024.75
10/01/2012,700,1025.00,1027.50,1021.75,1022.50
10/01/2012,800,1022.75,1025.50,1022.00,1022.75
10/01/2012,900,1023.25,1025.75,1023.00,1024.50
10/01/2012,1000,1025.00,1027.50,1024.25,1026.75
10/01/2012,1100,1027.00,1027.25,1023.50,1026.75
10/01/2012,1200,1026.50,1027.75,1025.25,1025.25
10/01/2012,1300,1025.50,1025.50,1021.25,1021.50
10/01/2012,1400,1021.50,1027.25,1021.25,1027.00
10/01/2012,1500,1027.00,1031.75,1026.00,1031.75
10/01/2012,1600,1031.50,1032.25,1024.00,1026.75
10/01/2012,1700,1026.75,1031.00,1006.75,1012.00
10/01/2012,1800,1011.75,1018.50,1001.00,1002.25
10/01/2012,1900,1002.00,1006.50,997.00,1006.25
10/01/2012,2000,1006.50,1013.50,1003.75,1012.25
10/01/2012,2020,1012.25,1013.50,1008.75,1009.50
10/02/2012,300,993.75,997.25,992.50,995.75
10/02/2012,400,995.75,998.25,995.00,995.50
10/02/2012,500,995.50,997.25,994.75,997.00
10/02/2012,600,997.25,997.50,995.00,995.00
10/02/2012,700,995.00,995.25,991.50,992.75
10/02/2012,800,993.00,994.75,991.00,994.25
10/02/2012,900,994.00,997.00,992.25,995.25
10/02/2012,1000,995.00,996.00,992.00,992.00
10/02/2012,1100,992.50,1000.25,992.25,993.25
10/02/2012,1200,992.75,995.00,982.00,984.75
10/02/2012,1300,984.50,985.25,979.25,981.00
10/02/2012,1400,980.75,984.00,975.25,975.50
10/02/2012,1500,975.25,980.25,965.75,966.50
10/02/2012,1600,966.50,972.75,965.50,970.00
10/02/2012,1700,970.00,983.75,967.00,978.50
10/02/2012,1800,978.25,986.75,974.25,986.50
10/02/2012,1900,986.75,987.00,975.00,976.50
10/02/2012,2000,976.50,978.75,971.00,976.75
10/02/2012,2020,976.75,980.50,975.00,976.75
10/03/2012,300,963.75,966.25,958.75,961.75
10/03/2012,400,961.75,962.50,959.50,962.50
10/03/2012,500,962.25,963.50,957.00,957.00
10/03/2012,600,957.75,960.75,957.00,960.00
10/03/2012,700,959.50,960.50,958.00,959.00
10/03/2012,800,958.75,959.50,956.00,957.50
10/03/2012,900,957.50,958.50,956.75,957.75
10/03/2012,1000,957.75,959.25,943.00,946.50
10/03/2012,1100,946.75,950.50,946.25,949.00
10/03/2012,1200,949.00,955.25,948.50,954.25
10/03/2012,1300,954.50,958.50,950.50,957.25
10/03/2012,1400,957.75,964.00,955.50,961.00
10/03/2012,1500,960.75,964.00,957.50,960.25
10/03/2012,1600,959.75,963.00,954.50,954.50
10/03/2012,1700,954.75,961.25,948.00,953.00
10/03/2012,1800,952.50,953.25,944.50,951.50
10/03/2012,1900,951.50,973.50,951.50,969.00
10/03/2012,2000,969.25,982.00,966.75,981.00
10/03/2012,2020,981.00,982.75,975.50,976.00
10/04/2012,300,973.50,976.00,973.25,974.75
10/04/2012,400,975.00,975.75,971.75,972.25
10/04/2012,500,972.25,980.00,972.00,978.50
10/04/2012,600,978.00,981.50,975.50,975.50
10/04/2012,700,975.50,978.75,975.50,978.50
10/04/2012,800,978.00,979.00,974.75,976.50
10/04/2012,900,976.50,982.75,976.25,982.75
10/04/2012,1000,982.00,984.00,980.25,983.75
10/04/2012,1100,983.50,984.50,980.25,981.00
10/04/2012,1200,980.75,983.50,980.50,982.25
10/04/2012,1300,982.25,984.50,981.75,983.00
10/04/2012,1400,982.50,988.50,982.50,987.25
10/04/2012,1500,988.00,998.25,984.25,994.00
10/04/2012,1600,994.25,1005.50,993.75,997.25
10/04/2012,1700,997.25,1007.75,996.50,1000.75
10/04/2012,1800,1000.75,1000.75,991.00,995.75
10/04/2012,1900,996.00,1004.75,995.00,999.00
10/04/2012,2000,999.00,999.50,991.50,993.50
10/04/2012,2020,993.75,999.50,991.50,996.25
10/05/2012,300,995.00,997.75,993.00,996.25
10/05/2012,400,996.50,996.75,994.00,995.25
10/05/2012,500,995.25,995.75,994.25,995.50
10/05/2012,600,995.50,996.25,993.75,994.00
10/05/2012,700,993.75,995.25,993.75,994.00
10/05/2012,800,993.75,994.00,993.25,993.75
10/05/2012,900,993.75,994.00,988.50,989.00
10/05/2012,1000,989.25,992.25,985.75,988.25
10/05/2012,1100,987.75,988.75,984.50,987.50
10/05/2012,1200,987.50,989.75,986.75,989.25
10/05/2012,1300,989.25,993.00,989.25,992.50
10/05/2012,1400,992.25,995.00,991.25,992.75
10/05/2012,1500,992.75,1000.25,991.50,995.25
10/05/2012,1600,995.50,1001.00,993.25,995.25
10/05/2012,1700,995.25,1005.00,987.75,1004.00
10/05/2012,1800,1004.00,1008.50,990.00,998.25
10/05/2012,1900,998.25,1004.25,998.00,1000.00
10/05/2012,2000,1000.00,1000.75,990.25,990.75
10/05/2012,2020,991.00,996.75,990.00,990.00
10/08/2012,300,992.00,999.50,991.00,998.50
10/08/2012,400,998.50,1000.00,990.75,991.75
10/08/2012,500,992.00,992.75,986.25,987.75
10/08/2012,600,987.00,987.75,979.25,982.00
10/08/2012,700,981.75,983.00,980.25,980.50
10/08/2012,800,980.75,982.25,977.75,981.00
10/08/2012,900,981.25,982.50,977.75,979.25
10/08/2012,1000,979.25,981.00,976.50,978.25
10/08/2012,1100,978.25,982.50,976.75,978.75
10/08/2012,1200,978.75,980.50,977.75,978.00
10/08/2012,1300,978.00,981.00,976.75,978.00
10/08/2012,1400,978.50,980.75,978.00,980.50
10/08/2012,1500,980.50,984.75,978.75,981.75
10/08/2012,1600,981.50,984.75,979.25,983.75
10/08/2012,1700,984.00,994.00,980.25,990.50
10/08/2012,1800,990.25,996.25,987.75,993.75
10/08/2012,1900,993.75,996.75,989.00,991.25
10/08/2012,2000,991.00,991.00,983.75,986.25
10/08/2012,2020,986.00,989.75,985.25,987.00
10/09/2012,300,988.25,993.00,988.00,992.75
10/09/2012,400,992.50,995.25,990.00,992.75
10/09/2012,500,993.00,996.00,992.25,993.75
10/09/2012,600,993.75,995.50,989.75,994.50
10/09/2012,700,994.50,994.75,994.00,994.50
10/09/2012,800,994.75,995.50,992.75,993.50
10/09/2012,900,993.50,997.50,992.25,995.50
10/09/2012,1000,996.25,997.00,994.00,994.75
10/09/2012,1100,995.00,997.50,994.00,996.50
10/09/2012,1200,996.75,997.50,995.00,996.00
10/09/2012,1300,995.75,1004.75,995.25,1001.75
10/09/2012,1400,1001.75,1011.50,1001.75,1005.75
10/09/2012,1500,1005.75,1013.00,1005.25,1007.50
10/09/2012,1600,1007.75,1008.00,1002.50,1005.00
10/09/2012,1700,1005.00,1009.75,1000.25,1001.00
10/09/2012,1800,1001.00,1003.75,996.25,997.25
10/09/2012,1900,997.25,999.75,991.25,993.25
10/09/2012,2000,993.25,997.25,992.25,993.75
10/09/2012,2020,993.75,994.50,989.00,992.00
10/10/2012,300,981.00,983.25,978.00,980.00
10/10/2012,400,979.50,983.25,975.25,982.75
10/10/2012,500,982.25,986.25,978.25,985.50
10/10/2012,600,985.50,986.00,978.75,981.50
10/10/2012,700,981.50,981.75,980.50,981.50
10/10/2012,800,981.75,983.50,980.75,982.50
10/10/2012,900,982.25,985.50,980.50,982.75
10/10/2012,1000,982.75,988.00,982.50,987.75
10/10/2012,1100,987.50,988.50,986.00,988.00
10/10/2012,1200,988.00,989.00,983.75,985.50
10/10/2012,1300,985.25,986.75,983.00,985.00
10/10/2012,1400,984.75,986.50,983.00,985.75
10/10/2012,1500,985.50,986.75,981.00,981.25
10/10/2012,1600,981.25,984.00,979.50,980.25
10/10/2012,1700,980.25,981.25,970.00,971.00
10/10/2012,1800,971.00,971.50,957.00,965.50
10/10/2012,1900,965.25,968.00,963.25,964.75
10/10/2012,2000,964.75,967.25,962.75,966.50
10/10/2012,2020,966.75,967.75,963.25,963.50
10/11/2012,300,963.25,965.25,960.25,963.25
10/11/2012,400,963.50,975.00,963.50,973.00
10/11/2012,500,973.00,985.50,972.50,982.75
10/11/2012,600,982.50,984.00,977.75,979.75
10/11/2012,700,979.50,982.50,979.00,980.25
10/11/2012,800,980.00,984.00,978.25,981.00
10/11/2012,900,980.75,980.75,977.00,977.00
10/11/2012,1000,977.00,980.25,977.00,978.75
10/11/2012,1100,979.25,983.25,977.25,982.00
10/11/2012,1200,982.25,983.50,980.25,980.50
10/11/2012,1300,980.75,984.00,980.25,983.50
10/11/2012,1400,983.75,984.00,973.25,974.50
10/11/2012,1500,974.25,1007.00,967.00,993.25
10/11/2012,1600,993.25,997.00,984.00,986.00
10/11/2012,1700,986.25,996.75,979.00,992.00
10/11/2012,1800,992.00,1006.75,991.50,996.75
10/11/2012,1900,996.75,1002.75,995.50,999.25
10/11/2012,2000,999.25,1003.75,991.25,992.00
10/11/2012,2020,992.00,993.25,987.75,988.00
10/12/2012,300,991.75,992.00,988.00,989.25
10/12/2012,400,989.50,990.00,981.25,984.00
10/12/2012,500,984.25,987.25,982.25,982.50
10/12/2012,600,982.50,983.00,979.00,980.75
10/12/2012,700,981.00,981.25,979.50,979.50
10/12/2012,800,979.50,980.50,971.00,972.00
10/12/2012,900,972.25,972.50,967.50,968.25
10/12/2012,1000,968.25,971.50,967.50,969.50
10/12/2012,1100,969.50,974.25,965.00,972.50
10/12/2012,1200,972.50,975.75,970.75,975.00
10/12/2012,1300,975.00,975.50,973.00,975.00
10/12/2012,1400,975.25,975.50,971.50,972.00
10/12/2012,1500,972.00,976.50,971.00,972.50
10/12/2012,1600,972.25,977.25,971.75,976.50
10/12/2012,1700,976.75,977.25,964.00,964.75
10/12/2012,1800,964.50,967.50,955.50,958.75
10/12/2012,1900,958.50,962.00,949.00,959.75
10/12/2012,2000,959.50,963.50,955.25,963.00
10/12/2012,2020,963.00,966.75,961.75,964.00
10/15/2012,300,944.00,944.50,941.00,941.25
10/15/2012,400,941.25,947.75,941.00,944.00
10/15/2012,500,944.00,944.00,935.50,940.25
10/15/2012,600,940.25,942.75,940.00,942.50
10/15/2012,700,942.50,944.50,941.50,944.25
10/15/2012,800,944.25,946.00,939.25,940.50
10/15/2012,900,940.50,942.00,936.50,938.50
10/15/2012,1000,938.00,940.00,935.00,935.00
10/15/2012,1100,935.75,936.00,925.75,927.00
10/15/2012,1200,926.75,933.75,925.75,932.00
10/15/2012,1300,931.75,935.75,928.25,935.75
10/15/2012,1400,935.00,936.50,929.75,935.00
10/15/2012,1500,934.75,938.50,932.75,936.00
10/15/2012,1600,936.00,938.50,932.50,935.00
10/15/2012,1700,935.00,939.00,929.50,933.25
10/15/2012,1800,933.50,934.50,928.00,930.75
10/15/2012,1900,930.75,937.00,930.25,934.00
10/15/2012,2000,934.00,934.00,927.00,927.25
10/15/2012,2020,927.25,928.50,924.75,928.50
10/16/2012,300,941.25,943.00,940.25,941.25
10/16/2012,400,941.50,945.50,941.00,942.75
10/16/2012,500,943.00,946.00,941.75,943.50
10/16/2012,600,943.50,944.25,941.00,943.75
10/16/2012,700,943.50,944.00,941.25,941.75
10/16/2012,800,941.75,945.75,941.75,945.00
10/16/2012,900,944.75,945.75,943.25,943.75
10/16/2012,1000,943.75,944.50,941.50,942.50
10/16/2012,1100,942.50,943.75,938.25,939.00
10/16/2012,1200,939.00,939.25,932.25,937.75
10/16/2012,1300,938.00,938.75,936.00,937.00
10/16/2012,1400,936.50,946.00,936.50,944.25
10/16/2012,1500,944.75,944.75,939.00,939.25
10/16/2012,1600,939.25,944.75,939.25,943.25
10/16/2012,1700,943.25,953.75,941.25,950.75
10/16/2012,1800,951.00,951.25,939.50,943.00
10/16/2012,1900,943.00,943.25,935.50,936.50
10/16/2012,2000,936.75,938.50,932.50,937.25
10/16/2012,2020,937.00,939.75,935.00,937.75
10/17/2012,300,930.25,930.50,927.25,928.25
10/17/2012,400,928.00,938.50,926.25,935.00
10/17/2012,500,935.25,938.50,933.00,933.50
10/17/2012,600,933.25,936.50,932.75,932.75
10/17/2012,700,932.50,933.75,931.75,933.25
10/17/2012,800,932.75,933.00,930.75,931.75
10/17/2012,900,931.75,936.50,929.75,936.00
10/17/2012,1000,936.00,936.75,933.00,933.50
10/17/2012,1100,933.50,937.00,932.50,936.75
10/17/2012,1200,937.00,937.75,932.00,934.50
10/17/2012,1300,934.25,937.50,934.00,936.25
10/17/2012,1400,936.00,936.00,932.50,932.50
10/17/2012,1500,932.75,934.75,932.25,934.00
10/17/2012,1600,934.00,941.00,933.75,939.75
10/17/2012,1700,939.75,942.50,934.50,937.25
10/17/2012,1800,937.25,940.25,934.00,937.25
10/17/2012,1900,937.50,939.00,936.50,938.00
10/17/2012,2000,938.25,938.50,936.50,937.75
10/17/2012,2020,937.75,940.75,936.75,939.25
10/18/2012,300,949.75,953.25,949.00,949.50
10/18/2012,400,949.50,960.00,949.00,959.75
10/18/2012,500,959.50,962.50,957.25,961.00
10/18/2012,600,960.50,963.00,959.75,960.25
10/18/2012,700,960.75,963.00,960.00,963.00
10/18/2012,800,962.75,963.25,957.50,958.75
10/18/2012,900,958.50,962.50,958.00,960.75
10/18/2012,1000,960.25,966.00,959.75,966.00
10/18/2012,1100,966.00,966.50,964.25,965.00
10/18/2012,1200,965.00,968.50,963.25,967.25
10/18/2012,1300,967.25,968.25,965.50,965.75
10/18/2012,1400,965.75,966.50,963.25,966.00
10/18/2012,1500,965.50,965.50,960.75,962.50
10/18/2012,1600,962.50,968.25,962.00,966.75
10/18/2012,1700,967.00,978.50,964.75,977.75
10/18/2012,1800,978.00,982.00,975.25,978.25
10/18/2012,1900,978.50,986.75,978.50,981.25
10/18/2012,2000,981.25,983.75,979.25,981.00
10/18/2012,2020,981.00,982.00,978.00,978.00
10/19/2012,300,984.75,984.75,979.00,979.50
10/19/2012,400,979.50,980.00,975.00,976.00
10/19/2012,500,975.50,980.75,975.50,976.25
10/19/2012,600,976.00,977.00,975.50,976.25
10/19/2012,700,976.50,977.75,975.75,976.00
10/19/2012,800,976.75,977.00,974.25,976.00
10/19/2012,900,975.25,980.50,973.75,979.00
10/19/2012,1000,978.75,979.00,976.00,976.25
10/19/2012,1100,976.50,988.00,976.50,985.00
10/19/2012,1200,984.50,990.00,981.50,986.00
10/19/2012,1300,986.25,994.75,986.25,994.50
10/19/2012,1400,994.25,994.25,990.50,990.75
10/19/2012,1500,991.00,991.25,983.25,984.75
10/19/2012,1600,984.25,986.00,979.00,984.50
10/19/2012,1700,984.50,991.75,978.50,983.75
10/19/2012,1800,983.75,984.00,972.25,975.00
10/19/2012,1900,974.75,981.00,971.25,977.75
10/19/2012,2000,977.75,981.00,976.25,980.50
10/19/2012,2020,980.50,982.75,978.50,980.50
10/22/2012,300,971.75,977.00,971.50,976.00
10/22/2012,400,976.25,986.00,974.00,984.25
10/22/2012,500,983.75,985.25,980.50,981.50
10/22/2012,600,981.50,983.50,980.50,982.00
10/22/2012,700,982.00,983.00,981.00,981.75
10/22/2012,800,981.25,987.50,981.25,987.00
10/22/2012,900,987.00,989.00,985.25,987.25
10/22/2012,1000,987.00,997.50,986.25,996.50
10/22/2012,1100,996.50,996.50,986.00,990.25
10/22/2012,1200,990.25,992.50,984.25,986.50
10/22/2012,1300,986.50,991.75,985.75,989.25
10/22/2012,1400,989.25,991.00,989.00,990.00
10/22/2012,1500,990.00,991.75,986.25,988.50
10/22/2012,1600,989.00,990.75,987.00,990.00
10/22/2012,1700,990.00,991.00,978.25,982.00
10/22/2012,1800,982.25,988.50,982.00,988.50
10/22/2012,1900,988.25,990.25,982.50,983.00
10/22/2012,2000,983.00,985.75,980.00,983.25
10/22/2012,2020,983.25,986.50,982.25,984.75
10/23/2012,300,987.00,988.00,986.50,987.75
10/23/2012,400,987.75,989.75,980.50,982.00
10/23/2012,500,981.75,982.00,979.00,979.00
10/23/2012,600,979.25,979.50,975.00,977.75
10/23/2012,700,977.75,978.75,976.50,977.25
10/23/2012,800,977.25,979.75,977.25,978.00
10/23/2012,900,978.50,979.25,973.00,974.50
10/23/2012,1000,974.75,975.00,971.00,974.25
10/23/2012,1100,973.75,975.75,972.50,974.00
10/23/2012,1200,973.75,975.50,972.75,975.50
10/23/2012,1300,975.00,977.00,974.75,976.00
10/23/2012,1400,976.00,978.00,974.25,976.75
10/23/2012,1500,977.00,977.00,970.50,970.75
10/23/2012,1600,970.50,973.00,969.00,969.50
10/23/2012,1700,969.75,975.00,968.00,975.00
10/23/2012,1800,974.75,978.75,970.50,978.50
10/23/2012,1900,978.75,986.75,978.75,982.50
10/23/2012,2000,982.75,985.75,981.25,984.25
10/23/2012,2020,984.25,989.75,984.00,988.50
10/24/2012,300,990.00,991.75,988.25,989.75
10/24/2012,400,989.75,997.50,989.25,997.00
10/24/2012,500,996.75,997.00,993.25,994.50
10/24/2012,600,994.75,995.75,993.00,994.00
10/24/2012,700,994.00,995.00,993.75,994.25
10/24/2012,800,994.25,996.50,992.50,994.50
10/24/2012,900,994.25,995.75,992.25,993.50
10/24/2012,1000,993.25,996.75,993.25,995.25
10/24/2012,1100,995.50,997.00,995.25,995.50
10/24/2012,1200,995.75,1001.50,994.75,1001.00
10/24/2012,1300,1001.00,1004.75,1000.25,1002.25
10/24/2012,1400,1002.75,1003.00,1001.00,1002.00
10/24/2012,1500,1002.25,1003.50,1001.00,1002.00
10/24/2012,1600,1002.25,1005.50,998.00,1004.50
10/24/2012,1700,1004.50,1008.00,1002.25,1006.25
10/24/2012,1800,1006.25,1013.75,1002.00,1004.25
10/24/2012,1900,1004.50,1007.75,1002.50,1004.00
10/24/2012,2000,1004.00,1007.75,1004.00,1007.25
10/24/2012,2020,1007.25,1009.00,1006.00,1006.25
10/25/2012,300,1006.75,1007.50,1004.25,1004.25
10/25/2012,400,1004.25,1004.75,999.50,1002.00
10/25/2012,500,1002.00,1003.50,1001.50,1002.25
10/25/2012,600,1002.00,1002.75,1001.25,1002.00
10/25/2012,700,1002.25,1003.75,1001.50,1002.50
10/25/2012,800,1003.00,1007.50,1002.00,1005.00
10/25/2012,900,1005.00,1007.50,1002.00,1002.25
10/25/2012,1000,1002.25,1006.75,1002.00,1006.50
10/25/2012,1100,1006.25,1012.50,1006.00,1012.25
10/25/2012,1200,1012.50,1013.50,1009.00,1011.25
10/25/2012,1300,1011.50,1012.00,1006.75,1008.75
10/25/2012,1400,1008.75,1012.50,1008.50,1008.50
10/25/2012,1500,1008.50,1010.75,1001.25,1001.25
10/25/2012,1600,1001.50,1008.25,1001.25,1006.50
10/25/2012,1700,1006.25,1008.25,1000.50,1005.75
10/25/2012,1800,1005.50,1005.50,996.25,1001.50
10/25/2012,1900,1001.25,1003.00,998.50,1000.00
10/25/2012,2000,1000.00,1000.50,996.75,999.25
10/25/2012,2020,999.25,1001.50,998.75,1000.50
10/26/2012,300,998.00,1000.00,996.50,999.25
10/26/2012,400,999.25,1000.75,996.00,997.75
10/26/2012,500,998.00,1000.75,996.50,1000.00
10/26/2012,600,1000.25,1000.25,997.75,998.25
10/26/2012,700,998.00,999.50,997.25,998.00
10/26/2012,800,998.00,1000.75,994.00,994.50
10/26/2012,900,994.50,996.25,992.50,995.00
10/26/2012,1000,995.50,997.00,992.50,996.50
10/26/2012,1100,996.25,997.50,994.25,994.25
10/26/2012,1200,994.25,996.75,994.00,996.50
10/26/2012,1300,996.00,997.25,993.25,993.50
10/26/2012,1400,993.50,996.00,993.25,994.25
10/26/2012,1500,994.25,1005.00,994.00,1004.50
10/26/2012,1600,1004.75,1005.75,999.25,999.25
10/26/2012,1700,999.50,1001.00,994.25,994.50
10/26/2012,1800,994.50,997.25,991.50,997.25
10/26/2012,1900,997.25,998.75,994.50,997.75
10/26/2012,2000,997.75,1000.25,995.25,999.00
10/26/2012,2020,999.25,999.50,997.75,998.50
10/29/2012,300,993.75,994.00,989.00,989.00
10/29/2012,400,989.25,990.25,984.50,986.00
10/29/2012,500,986.50,988.00,985.50,987.50
10/29/2012,600,987.75,987.75,984.75,985.75
10/29/2012,700,986.25,986.50,985.25,986.00
10/29/2012,800,986.25,986.50,984.75,986.00
10/29/2012,900,986.25,987.50,984.00,984.25
10/29/2012,1000,984.00,984.75,980.00,983.00
10/29/2012,1100,983.50,985.50,982.75,983.00
10/29/2012,1200,983.50,987.00,981.75,986.00
10/29/2012,1300,986.25,989.00,985.25,987.00
10/29/2012,1400,987.00,989.00,986.00,986.25
10/29/2012,1500,986.50,988.00,985.00,986.00
10/29/2012,1600,986.00,987.50,984.25,985.00
10/29/2012,1700,984.75,985.75,970.50,971.50
10/29/2012,1800,971.25,973.75,968.25,969.75
10/29/2012,1900,969.50,971.00,962.75,968.00
10/29/2012,2000,968.00,968.25,965.00,966.00
10/29/2012,2020,966.00,970.75,964.00,969.00
10/30/2012,300,967.00,971.00,964.75,970.75
10/30/2012,400,970.75,972.00,967.75,969.25
10/30/2012,500,969.00,971.75,968.25,970.00
10/30/2012,600,970.00,971.25,968.25,969.00
10/30/2012,700,969.25,969.25,967.75,968.25
10/30/2012,800,968.25,972.00,967.75,970.75
10/30/2012,900,970.50,974.25,968.25,973.75
10/30/2012,1000,973.50,975.00,972.50,974.00
10/30/2012,1100,974.00,974.75,973.00,974.00
10/30/2012,1200,974.25,974.50,969.50,973.25
10/30/2012,1300,973.50,975.00,972.50,975.00
10/30/2012,1400,975.00,976.00,973.75,975.25
10/30/2012,1500,975.25,976.00,971.75,973.25
10/30/2012,1600,973.50,974.50,971.75,974.50
10/30/2012,1700,974.50,983.00,974.00,979.25
10/30/2012,1800,979.25,986.50,978.00,984.50
10/30/2012,1900,984.50,987.50,978.75,981.25
10/30/2012,2000,981.00,981.25,975.75,977.75
10/30/2012,2020,977.75,978.75,976.25,977.50
10/31/2012,300,974.00,976.25,974.00,976.00
10/31/2012,400,975.75,978.75,973.75,976.25
10/31/2012,500,976.25,980.00,976.25,979.25
10/31/2012,600,979.50,981.50,979.50,980.75
10/31/2012,700,981.00,981.25,979.50,980.00
10/31/2012,800,980.00,982.25,980.00,981.75
10/31/2012,900,981.75,984.50,980.50,982.50
10/31/2012,1000,983.75,984.50,982.50,983.00
10/31/2012,1100,983.25,985.50,983.00,985.25
10/31/2012,1200,985.25,985.50,984.00,984.50
10/31/2012,1300,984.25,984.50,981.75,982.50
10/31/2012,1400,982.50,983.25,980.25,981.00
10/31/2012,1500,980.50,982.00,978.50,981.50
10/31/2012,1600,981.50,982.25,978.00,979.50
10/31/2012,1700,979.50,981.75,973.00,980.25
10/31/2012,1800,980.25,995.25,979.50,990.75
10/31/2012,1900,990.75,992.50,987.50,988.00
10/31/2012,2000,988.00,990.25,985.75,987.50
10/31/2012,2020,987.75,990.25,987.50,989.75
11/01/2012,300,987.75,988.75,987.25,988.25
11/01/2012,400,988.25,993.25,988.00,991.75
11/01/2012,500,992.00,997.00,989.75,996.50
11/01/2012,600,996.50,999.25,996.50,997.75
11/01/2012,700,997.25,998.00,996.75,997.50
11/01/2012,800,997.75,1000.50,997.50,1000.25
11/01/2012,900,1000.25,1005.00,1000.00,1004.25
11/01/2012,1000,1004.25,1004.50,1001.50,1002.50
11/01/2012,1100,1002.75,1004.50,1000.00,1000.00
11/01/2012,1200,1000.00,1001.00,999.25,1000.00
11/01/2012,1300,1000.25,1005.00,1000.25,1004.00
11/01/2012,1400,1004.00,1008.00,1003.50,1004.75
11/01/2012,1500,1004.75,1005.50,1002.00,1003.50
11/01/2012,1600,1003.50,1004.00,999.50,1002.25
11/01/2012,1700,1002.50,1003.50,997.25,1002.25
11/01/2012,1800,1002.25,1007.00,1000.50,1005.00
11/01/2012,1900,1005.25,1006.25,999.50,999.50
11/01/2012,2000,999.75,1002.50,998.00,998.25
11/01/2012,2020,998.50,1001.75,998.25,999.50
11/02/2012,300,995.75,996.50,992.75,993.50
11/02/2012,400,994.25,995.25,990.50,992.25
11/02/2012,500,992.25,992.50,988.00,989.25
11/02/2012,600,989.25,991.75,986.75,988.50
11/02/2012,700,988.50,989.50,988.25,989.00
11/02/2012,800,988.50,989.25,983.00,984.25
11/02/2012,900,984.00,989.00,983.25,986.00
11/02/2012,1000,986.00,988.50,984.25,985.00
11/02/2012,1100,984.50,985.75,983.75,985.50
11/02/2012,1200,985.00,987.25,982.00,986.75
11/02/2012,1300,986.50,988.75,985.75,986.75
11/02/2012,1400,987.25,988.50,985.75,985.75
11/02/2012,1500,985.50,990.50,985.50,987.25
11/02/2012,1600,987.25,987.25,980.75,982.25
11/02/2012,1700,982.00,982.50,972.00,973.75
11/02/2012,1800,973.75,979.25,970.00,973.50
11/02/2012,1900,973.50,976.00,968.75,969.25
11/02/2012,2000,969.25,971.50,962.25,963.25
11/02/2012,2020,963.25,968.25,960.75,966.75
11/05/2012,300,953.00,960.25,952.50,959.75
11/05/2012,400,959.75,959.75,952.75,954.25
11/05/2012,500,954.00,956.00,952.75,954.50
11/05/2012,600,954.25,955.75,954.00,954.25
11/05/2012,700,954.25,954.25,944.75,949.25
11/05/2012,800,949.25,954.50,948.50,954.50
11/05/2012,900,954.25,954.75,952.00,953.75
11/05/2012,1000,954.00,955.25,952.25,952.75
11/05/2012,1100,952.75,954.50,952.50,954.00
11/05/2012,1200,953.75,960.75,953.75,959.25
11/05/2012,1300,958.75,960.25,953.50,954.00
11/05/2012,1400,954.00,958.25,954.00,956.50
11/05/2012,1500,956.50,958.50,952.00,952.50
11/05/2012,1600,953.25,957.25,951.75,952.50
11/05/2012,1700,952.75,960.25,950.25,950.75
11/05/2012,1800,950.75,954.00,949.00,952.50
11/05/2012,1900,952.25,955.25,945.50,946.25
11/05/2012,2000,946.00,948.75,943.50,943.50
11/05/2012,2020,943.50,946.75,942.75,943.75
11/06/2012,300,948.00,952.50,944.75,951.75
11/06/2012,400,951.75,953.50,949.00,950.75
11/06/2012,500,950.75,951.50,949.50,951.00
11/06/2012,600,951.00,951.50,950.25,950.25
11/06/2012,700,950.25,956.50,949.75,955.75
11/06/2012,800,955.75,957.75,954.00,954.00
11/06/2012,900,954.00,954.75,953.00,953.75
11/06/2012,1000,954.25,954.25,951.25,951.25
11/06/2012,1100,951.25,954.75,951.25,952.00
11/06/2012,1200,952.75,955.50,952.50,953.75
11/06/2012,1300,953.50,955.00,951.75,954.00
11/06/2012,1400,954.25,955.50,950.00,951.75
11/06/2012,1500,951.75,953.75,949.00,949.75
11/06/2012,1600,950.00,951.50,948.50,950.75
11/06/2012,1700,951.00,954.25,948.00,950.75
11/06/2012,1800,950.75,959.50,950.00,955.50
11/06/2012,1900,955.75,958.50,950.50,954.75
11/06/2012,2000,954.75,957.50,951.25,955.75
11/06/2012,2020,956.00,957.75,954.75,954.75
11/07/2012,300,956.00,958.25,949.50,950.75
11/07/2012,400,950.50,953.75,946.50,952.25
11/07/2012,500,952.25,954.75,949.75,954.50
11/07/2012,600,954.50,956.50,953.25,955.25
11/07/2012,700,955.25,956.00,949.50,950.75
11/07/2012,800,951.50,955.25,949.25,949.50
11/07/2012,900,950.00,956.25,949.50,955.00
11/07/2012,1000,954.50,954.75,949.50,953.25
11/07/2012,1100,953.00,954.00,951.00,952.75
11/07/2012,1200,952.75,953.50,950.00,951.75
11/07/2012,1300,952.00,952.25,950.00,951.50
11/07/2012,1400,951.50,951.75,941.50,942.00
11/07/2012,1500,942.00,946.00,941.50,945.50
11/07/2012,1600,945.75,946.25,939.75,942.25
11/07/2012,1700,942.00,954.00,933.75,947.75
11/07/2012,1800,947.50,951.00,945.75,946.75
11/07/2012,1900,947.00,947.75,942.25,945.00
11/07/2012,2000,944.75,947.00,943.50,945.00
11/07/2012,2020,945.25,946.00,944.00,945.50
11/08/2012,300,941.75,944.75,939.75,944.00
11/08/2012,400,944.25,946.00,940.75,941.00
11/08/2012,500,941.00,941.00,937.00,938.50
11/08/2012,600,939.00,939.50,938.50,939.00
11/08/2012,700,939.00,945.00,939.00,943.75
11/08/2012,800,943.25,944.25,940.50,941.25
11/08/2012,900,941.25,948.75,941.25,947.75
11/08/2012,1000,948.50,950.00,944.00,946.25
11/08/2012,1100,946.25,947.00,942.50,942.75
11/08/2012,1200,942.75,945.75,941.50,944.75
11/08/2012,1300,944.75,946.50,944.25,946.50
11/08/2012,1400,946.50,948.25,946.00,946.75
11/08/2012,1500,946.50,948.00,942.00,942.00
11/08/2012,1600,942.00,943.75,939.25,941.00
11/08/2012,1700,940.75,941.00,933.50,939.00
11/08/2012,1800,939.25,943.25,938.00,940.00
11/08/2012,1900,939.75,941.25,933.00,934.25
11/08/2012,2000,934.00,941.50,933.50,941.25
11/08/2012,2020,941.50,941.50,936.50,937.00
11/09/2012,300,932.00,934.00,931.25,931.75
11/09/2012,400,931.50,935.50,930.75,932.50
11/09/2012,500,932.25,932.25,929.00,929.25
11/09/2012,600,928.75,930.75,928.75,930.75
11/09/2012,700,930.75,931.50,925.50,927.75
11/09/2012,800,927.75,928.25,924.50,925.50
11/09/2012,900,925.25,927.25,925.00,926.00
11/09/2012,1000,926.00,929.50,925.75,927.25
11/09/2012,1100,927.25,929.50,927.00,928.25
11/09/2012,1200,928.75,929.25,920.50,922.75
11/09/2012,1300,922.75,927.75,921.00,926.50
11/09/2012,1400,926.50,928.50,918.50,923.25
11/09/2012,1500,923.50,925.50,899.50,913.25
11/09/2012,1600,913.00,913.50,903.00,904.00
11/09/2012,1700,903.75,912.25,902.25,905.75
11/09/2012,1800,905.50,910.50,898.00,904.00
11/09/2012,1900,904.00,905.25,896.50,897.00
11/09/2012,2000,897.00,899.75,888.25,891.00
11/09/2012,2020,891.25,892.25,888.50,892.25
11/12/2012,300,874.50,875.25,860.00,862.50
11/12/2012,400,861.75,865.25,860.00,865.25
11/12/2012,500,865.25,867.50,862.75,863.75
11/12/2012,600,863.75,865.25,863.50,865.00
11/12/2012,700,865.25,866.50,860.50,862.50
11/12/2012,800,862.50,864.75,860.50,860.75
11/12/2012,900,860.75,864.50,860.75,861.50
11/12/2012,1000,861.75,862.25,857.75,861.00
11/12/2012,1100,860.75,865.00,859.50,863.50
11/12/2012,1200,863.00,865.75,862.50,864.50
11/12/2012,1300,864.75,865.50,861.50,863.75
11/12/2012,1400,863.50,866.00,863.50,865.50
11/12/2012,1500,865.50,865.75,861.25,861.50
11/12/2012,1600,861.25,862.00,854.75,855.00
11/12/2012,1700,854.75,856.25,845.50,849.50
11/12/2012,1800,849.50,850.25,838.50,843.50
11/12/2012,1900,843.50,845.50,839.75,841.25
11/12/2012,2000,841.25,850.00,840.75,844.25
11/12/2012,2020,844.00,847.25,842.50,846.75
11/13/2012,300,847.75,854.25,847.50,851.25
11/13/2012,400,851.00,854.00,850.25,850.50
11/13/2012,500,850.75,851.25,848.00,848.00
11/13/2012,600,848.25,848.75,845.50,846.50
11/13/2012,700,846.75,848.25,842.50,845.50
11/13/2012,800,845.75,848.75,844.00,847.50
11/13/2012,900,847.50,847.50,845.25,846.25
11/13/2012,1000,846.25,849.00,846.25,848.75
11/13/2012,1100,848.75,853.00,848.75,851.75
11/13/2012,1200,851.50,852.50,848.25,851.50
11/13/2012,1300,851.50,853.25,850.50,851.25
11/13/2012,1400,851.25,852.00,847.00,847.25
11/13/2012,1500,847.00,847.75,841.50,843.50
11/13/2012,1600,843.25,851.50,842.00,850.25
11/13/2012,1700,850.50,851.50,837.50,841.00
11/13/2012,1800,841.25,843.25,832.50,833.50
11/13/2012,1900,833.25,834.00,827.75,831.75
11/13/2012,2000,831.75,842.00,829.75,838.75
11/13/2012,2020,838.75,840.75,837.00,838.75
11/14/2012,300,850.00,851.75,845.00,848.50
11/14/2012,400,848.75,856.25,846.75,850.75
11/14/2012,500,851.00,860.75,850.50,854.50
11/14/2012,600,854.75,855.75,853.00,854.75
11/14/2012,700,855.00,858.00,854.50,857.25
11/14/2012,800,857.00,862.25,855.50,860.75
11/14/2012,900,861.25,862.50,858.50,862.50
11/14/2012,1000,861.75,865.00,859.50,860.50
11/14/2012,1100,860.75,862.75,860.75,860.75
11/14/2012,1200,861.00,861.75,855.25,857.00
11/14/2012,1300,857.00,859.25,856.00,858.25
11/14/2012,1400,858.50,860.75,856.00,857.00
11/14/2012,1500,857.00,857.50,850.75,856.75
11/14/2012,1600,856.75,864.50,856.25,862.00
11/14/2012,1700,862.25,864.50,853.50,857.75
11/14/2012,1800,857.50,861.00,856.25,857.50
11/14/2012,1900,857.25,858.75,854.75,855.50
11/14/2012,2000,855.50,859.00,852.00,855.75
11/14/2012,2020,855.75,858.00,853.75,855.25
11/15/2012,300,857.25,860.75,856.50,860.50
11/15/2012,400,860.50,864.25,859.00,863.75
11/15/2012,500,863.75,864.00,859.50,862.00
11/15/2012,600,862.50,862.50,861.00,861.00
11/15/2012,700,860.75,862.50,854.50,855.25
11/15/2012,800,855.25,856.00,844.50,845.25
11/15/2012,900,845.25,850.25,844.50,849.25
11/15/2012,1000,848.75,850.25,848.00,850.25
11/15/2012,1100,850.50,853.00,848.25,849.75
11/15/2012,1200,849.75,851.75,849.00,849.25
11/15/2012,1300,849.25,849.50,847.00,848.50
11/15/2012,1400,848.50,849.50,847.25,849.25
11/15/2012,1500,849.25,852.50,848.00,850.50
11/15/2012,1600,850.50,852.50,849.50,850.00
11/15/2012,1700,850.00,853.00,844.50,846.50
11/15/2012,1800,846.50,850.00,844.25,847.25
11/15/2012,1900,847.50,848.25,840.75,842.50
11/15/2012,2000,842.75,848.25,841.75,844.50
11/15/2012,2020,844.25,846.00,843.25,845.00
11/16/2012,300,841.50,845.75,838.25,840.25
11/16/2012,400,839.75,839.75,833.00,834.75
11/16/2012,500,834.75,838.00,834.50,837.25
11/16/2012,600,836.75,837.00,833.50,834.75
11/16/2012,700,834.75,835.25,831.50,834.25
11/16/2012,800,834.00,835.50,831.75,833.75
11/16/2012,900,834.00,834.50,833.25,833.25
11/16/2012,1000,833.50,833.75,829.50,831.50
11/16/2012,1100,831.50,831.50,819.75,822.50
11/16/2012,1200,822.25,825.50,821.75,823.75
11/16/2012,1300,823.75,823.75,819.25,820.75
11/16/2012,1400,820.75,821.75,814.00,817.25
11/16/2012,1500,816.75,826.50,815.75,824.00
11/16/2012,1600,824.00,824.75,812.50,814.25
11/16/2012,1700,813.75,816.00,811.75,814.00
11/16/2012,1800,814.00,821.25,808.75,820.50
11/16/2012,1900,820.25,826.25,820.00,821.50
11/16/2012,2000,821.25,828.00,820.00,826.25
11/16/2012,2020,826.25,827.50,821.25,824.50
11/19/2012,300,829.75,836.50,829.50,836.00
11/19/2012,400,835.75,836.75,831.00,834.75
11/19/2012,500,834.75,834.75,830.00,831.00
11/19/2012,600,831.50,834.00,831.00,833.00
11/19/2012,700,833.00,834.50,831.50,833.00
11/19/2012,800,832.75,837.25,832.50,835.75
11/19/2012,900,836.00,838.00,827.25,830.50
11/19/2012,1000,831.00,833.25,826.25,832.00
11/19/2012,1100,832.25,832.75,831.25,832.25
11/19/2012,1200,832.25,833.75,831.50,833.25
11/19/2012,1300,833.50,834.25,832.00,833.50
11/19/2012,1400,833.50,834.50,832.50,833.50
11/19/2012,1500,833.50,835.75,833.00,834.25
11/19/2012,1600,834.25,836.25,831.00,834.50
11/19/2012,1700,834.50,839.25,831.75,834.25
11/19/2012,1800,834.25,838.25,831.75,833.25
11/19/2012,1900,833.25,833.50,828.00,831.75
11/19/2012,2000,831.50,833.00,827.75,829.00
11/19/2012,2020,829.25,832.00,829.25,831.75
11/20/2012,300,834.50,835.75,828.25,828.75
11/20/2012,400,828.50,830.75,827.25,828.75
11/20/2012,500,828.75,830.25,827.50,829.00
11/20/2012,600,828.75,829.00,827.00,828.00
11/20/2012,700,828.00,830.00,828.00,829.75
11/20/2012,800,829.50,830.75,826.75,827.75
11/20/2012,900,827.25,829.75,827.25,828.75
11/20/2012,1000,828.75,830.00,828.25,829.00
11/20/2012,1100,828.75,830.00,826.75,830.00
11/20/2012,1200,830.00,832.25,828.75,832.25
11/20/2012,1300,832.25,832.50,828.75,829.00
11/20/2012,1400,829.00,829.00,822.75,825.50
11/20/2012,1500,825.75,828.00,822.50,823.75
11/20/2012,1600,823.75,823.75,817.25,820.00
11/20/2012,1700,820.25,834.25,819.25,828.75
11/20/2012,1800,828.75,845.50,827.75,843.50
11/20/2012,1900,843.75,850.50,841.00,849.50
11/20/2012,2000,849.25,852.50,847.25,847.50
11/20/2012,2020,847.75,852.00,847.25,850.75
11/21/2012,300,845.00,846.00,841.00,843.50
11/21/2012,400,843.25,844.50,843.00,844.25
11/21/2012,500,844.00,844.50,841.50,841.50
11/21/2012,600,841.75,841.75,839.00,840.00
11/21/2012,700,840.00,840.25,836.25,838.00
11/21/2012,800,838.00,841.00,835.75,839.75
11/21/2012,900,840.00,843.00,840.00,842.25
11/21/2012,1000,841.75,844.25,840.00,844.25
11/21/2012,1100,844.25,845.75,843.50,845.75
11/21/2012,1200,845.75,852.00,844.75,851.75
11/21/2012,1300,852.00,855.50,851.50,855.25
11/21/2012,1400,855.25,860.50,854.50,855.50
11/21/2012,1500,855.50,857.75,853.75,857.00
11/21/2012,1600,857.50,858.50,852.25,853.00
11/21/2012,1700,852.75,858.25,840.50,842.00
11/21/2012,1800,841.75,848.00,841.75,844.00
11/21/2012,1900,843.75,848.50,843.50,844.00
11/21/2012,2000,844.25,845.25,842.25,845.00
11/21/2012,2020,844.75,846.75,844.25,846.50
11/23/2012,1700,858.50,863.50,855.00,855.50
11/23/2012,1800,855.50,857.75,851.00,853.50
11/23/2012,1900,853.75,860.25,852.25,853.00
11/26/2012,300,860.75,861.00,858.00,859.00
11/26/2012,400,859.00,860.25,854.75,857.25
11/26/2012,500,857.00,859.25,856.25,858.25
11/26/2012,600,858.00,859.75,858.00,859.50
11/26/2012,700,859.50,860.00,856.25,858.00
11/26/2012,800,858.00,861.25,857.50,860.00
11/26/2012,900,860.00,865.00,859.50,864.75
11/26/2012,1000,864.25,864.50,860.75,863.00
11/26/2012,1100,863.25,864.50,861.00,862.25
11/26/2012,1200,862.50,863.00,860.75,861.25
11/26/2012,1300,861.00,863.00,860.75,862.25
11/26/2012,1400,862.25,865.00,861.50,863.75
11/26/2012,1500,863.75,864.50,862.25,864.25
11/26/2012,1600,864.25,872.00,864.00,869.25
11/26/2012,1700,869.25,871.50,865.75,868.00
11/26/2012,1800,868.00,868.50,860.75,862.50
11/26/2012,1900,862.25,863.00,858.50,860.75
11/26/2012,2000,861.00,863.00,859.00,861.25
11/26/2012,2020,861.25,864.00,860.75,862.50
11/27/2012,300,866.50,877.00,865.00,873.00
11/27/2012,400,873.00,875.75,872.50,873.25
11/27/2012,500,872.75,873.50,872.00,872.25
11/27/2012,600,872.75,875.25,872.50,874.00
11/27/2012,700,874.50,875.25,871.75,873.25
11/27/2012,800,873.25,873.75,869.00,869.00
11/27/2012,900,869.00,871.00,869.00,871.00
11/27/2012,1000,871.25,873.75,870.75,872.75
11/27/2012,1100,873.00,875.25,870.75,871.25
11/27/2012,1200,871.25,872.75,871.25,872.50
11/27/2012,1300,872.25,874.00,870.50,871.25
11/27/2012,1400,871.50,873.25,870.75,871.25
11/27/2012,1500,871.25,874.50,871.00,872.50
11/27/2012,1600,872.50,876.25,871.50,875.50
11/27/2012,1700,875.75,883.00,872.00,881.00
11/27/2012,1800,880.75,884.00,877.50,882.00
11/27/2012,1900,882.00,883.50,879.75,883.00
11/27/2012,2000,883.25,884.50,880.00,880.75
11/27/2012,2020,880.75,884.75,880.00,884.50
11/28/2012,300,885.25,892.00,884.00,888.50
11/28/2012,400,888.00,888.50,886.00,887.25
11/28/2012,500,887.50,888.00,886.00,886.00
11/28/2012,600,886.00,887.50,885.50,887.25
11/28/2012,700,887.00,887.50,884.50,884.50
11/28/2012,800,884.50,884.75,881.75,884.00
11/28/2012,900,884.25,884.50,882.50,882.50
11/28/2012,1000,882.75,884.25,882.25,883.00
11/28/2012,1100,882.25,883.25,880.00,880.75
11/28/2012,1200,881.00,883.50,880.75,881.50
11/28/2012,1300,881.50,882.00,879.25,880.00
11/28/2012,1400,879.75,881.75,879.50,880.50
11/28/2012,1500,880.50,882.50,879.25,879.50
11/28/2012,1600,879.75,881.75,876.50,879.75
11/28/2012,1700,880.00,885.50,878.50,882.00
11/28/2012,1800,882.00,887.50,881.00,882.00
11/28/2012,1900,882.00,884.00,881.00,883.50
11/28/2012,2000,884.00,886.25,882.75,885.75
11/28/2012,2020,885.50,887.75,885.25,886.00
11/29/2012,300,885.25,886.25,878.50,881.50
11/29/2012,400,882.00,882.50,879.50,881.50
11/29/2012,500,881.25,884.75,881.00,883.50
11/29/2012,600,883.50,884.75,883.25,884.25
11/29/2012,700,884.25,887.00,882.50,885.75
11/29/2012,800,886.00,889.00,885.75,887.00
11/29/2012,900,887.75,889.50,887.25,888.50
11/29/2012,1000,889.00,891.00,888.50,890.75
11/29/2012,1100,890.50,891.00,890.00,890.50
11/29/2012,1200,890.25,891.50,888.25,891.00
11/29/2012,1300,890.75,892.00,890.00,891.50
11/29/2012,1400,891.50,894.50,891.00,894.50
11/29/2012,1500,894.50,896.50,890.75,893.00
11/29/2012,1600,893.00,894.00,888.50,889.50
11/29/2012,1700,889.50,896.25,888.50,888.75
11/29/2012,1800,889.00,889.75,880.25,882.75
11/29/2012,1900,882.75,885.50,877.75,883.75
11/29/2012,2000,883.75,884.25,881.50,883.50
11/29/2012,2020,883.50,884.00,880.75,881.25
11/30/2012,300,884.00,884.75,878.50,880.75
11/30/2012,400,880.75,883.25,880.75,882.50
11/30/2012,500,882.50,884.25,880.50,881.00
11/30/2012,600,880.75,882.25,880.50,882.25
11/30/2012,700,882.00,882.00,879.00,881.25
11/30/2012,800,880.75,882.00,875.00,877.50
11/30/2012,900,877.25,877.75,871.50,872.25
11/30/2012,1000,872.50,873.00,870.00,872.25
11/30/2012,1100,872.25,874.75,871.50,873.50
11/30/2012,1200,873.50,876.25,872.25,873.00
11/30/2012,1300,873.25,875.50,873.00,874.50
11/30/2012,1400,874.00,874.50,872.50,872.75
11/30/2012,1500,872.75,876.25,870.75,871.25
11/30/2012,1600,871.25,876.00,869.50,875.25
11/30/2012,1700,875.00,878.50,868.75,870.00
11/30/2012,1800,870.00,871.25,865.50,869.50
11/30/2012,1900,869.50,871.75,866.75,867.75
11/30/2012,2000,868.00,873.50,867.00,872.25
11/30/2012,2020,872.25,873.50,870.75,871.50
12/03/2012,300,883.50,898.50,883.00,897.25
12/03/2012,400,897.25,898.00,893.25,894.50
12/03/2012,500,894.50,896.50,893.50,896.00
12/03/2012,600,895.75,896.50,893.50,895.25
12/03/2012,700,895.25,896.00,894.00,894.00
12/03/2012,800,894.25,897.00,893.75,895.75
12/03/2012,900,895.50,897.50,895.00,895.75
12/03/2012,1000,896.00,896.25,889.75,890.50
12/03/2012,1100,890.75,893.50,890.50,891.50
12/03/2012,1200,891.00,891.75,889.75,891.25
12/03/2012,1300,891.25,892.25,891.25,891.25
12/03/2012,1400,891.25,893.25,891.00,892.75
12/03/2012,1500,892.50,894.75,892.25,893.00
12/03/2012,1600,893.25,895.00,891.50,893.00
12/03/2012,1700,893.00,899.25,887.75,889.75
12/03/2012,1800,889.50,896.00,887.75,893.75
12/03/2012,1900,893.75,894.25,884.00,884.25
12/03/2012,2000,884.00,887.00,880.50,884.50
12/03/2012,2020,884.50,886.50,883.50,886.00
12/04/2012,300,894.75,897.50,889.75,891.25
12/04/2012,400,891.00,891.50,887.75,888.75
12/04/2012,500,888.50,889.50,886.50,889.00
12/04/2012,600,889.25,892.75,888.75,891.00
12/04/2012,700,890.75,892.25,890.25,890.25
12/04/2012,800,890.25,896.50,890.25,895.75
12/04/2012,900,896.00,896.00,892.75,893.00
12/04/2012,1000,893.00,893.50,890.50,892.75
12/04/2012,1100,892.25,892.50,889.00,890.50
12/04/2012,1200,890.75,893.00,890.00,891.75
12/04/2012,1300,891.75,892.50,891.50,891.75
12/04/2012,1400,891.75,891.75,887.00,888.50
12/04/2012,1500,888.25,889.75,885.00,887.25
12/04/2012,1600,887.50,889.50,885.50,885.50
12/04/2012,1700,885.50,887.00,879.50,885.00
12/04/2012,1800,884.75,885.50,878.75,879.25
12/04/2012,1900,879.00,880.25,872.50,877.25
12/04/2012,2000,877.50,883.25,877.25,883.00
12/04/2012,2020,883.00,885.50,882.00,882.75
12/05/2012,300,899.00,901.25,894.75,895.75
12/05/2012,400,896.25,901.25,896.00,899.50
12/05/2012,500,899.75,900.25,897.25,900.25
12/05/2012,600,900.00,900.50,897.50,898.00
12/05/2012,700,898.50,900.50,898.00,900.00
12/05/2012,800,899.50,900.75,899.00,900.50
12/05/2012,900,900.25,900.50,896.50,898.00
12/05/2012,1000,897.25,901.00,897.00,899.25
12/05/2012,1100,899.25,900.50,899.00,899.75
12/05/2012,1200,899.50,900.75,899.00,900.00
12/05/2012,1300,900.00,904.00,899.50,900.25
12/05/2012,1400,900.00,901.75,900.00,900.50
12/05/2012,1500,900.50,900.50,898.25,899.50
12/05/2012,1600,899.50,899.75,898.25,898.75
12/05/2012,1700,899.00,910.00,897.50,906.50
12/05/2012,1800,906.50,915.25,905.25,911.00
12/05/2012,1900,911.00,913.25,908.75,911.00
12/05/2012,2000,911.00,914.25,910.75,912.75
12/05/2012,2020,912.75,915.50,912.50,915.50
12/06/2012,300,922.50,927.50,920.50,925.25
12/06/2012,400,925.50,927.50,923.50,926.50
12/06/2012,500,926.50,927.50,923.50,924.25
12/06/2012,600,924.25,926.25,924.25,925.75
12/06/2012,700,926.00,926.50,922.75,923.25
12/06/2012,800,923.50,924.75,921.50,923.75
12/06/2012,900,924.00,924.50,922.00,924.25
12/06/2012,1000,924.50,928.00,922.25,923.50
12/06/2012,1100,923.50,924.75,917.00,923.00
12/06/2012,1200,922.50,923.00,919.75,920.75
12/06/2012,1300,920.75,921.25,919.50,920.25
12/06/2012,1400,920.00,921.00,918.75,918.75
12/06/2012,1500,919.25,927.25,917.75,927.25
12/06/2012,1600,927.00,927.25,921.50,922.75
12/06/2012,1700,922.75,923.25,913.50,916.50
12/06/2012,1800,916.25,918.50,909.75,914.25
12/06/2012,1900,914.25,920.50,913.25,917.75
12/06/2012,2000,918.00,919.50,916.25,919.25
12/06/2012,2020,919.50,922.50,919.25,921.50
12/07/2012,300,924.50,927.25,921.50,925.00
12/07/2012,400,925.00,928.50,925.00,927.25
12/07/2012,500,927.50,928.50,926.25,928.00
12/07/2012,600,928.00,930.00,928.00,930.00
12/07/2012,700,929.75,931.75,929.00,931.50
12/07/2012,800,931.50,934.00,930.00,933.75
12/07/2012,900,933.75,934.75,931.25,931.25
12/07/2012,1000,932.00,933.00,929.75,930.75
12/07/2012,1100,931.00,932.00,930.00,931.00
12/07/2012,1200,931.25,932.00,930.25,931.50
12/07/2012,1300,931.50,933.25,930.50,930.75
12/07/2012,1400,930.75,932.00,928.25,928.75
12/07/2012,1500,928.50,929.50,915.50,920.50
12/07/2012,1600,920.25,920.50,914.00,916.50
12/07/2012,1700,916.50,920.25,915.50,917.75
12/07/2012,1800,917.75,922.00,915.75,920.50
12/07/2012,1900,920.50,930.00,917.00,917.50
12/07/2012,2000,917.50,918.75,911.75,911.75
12/07/2012,2020,911.75,917.00,911.50,916.50
12/10/2012,300,905.25,913.25,901.50,904.00
12/10/2012,400,903.75,910.75,902.75,906.75
12/10/2012,500,906.50,908.50,905.75,907.00
12/10/2012,600,907.25,907.75,905.00,905.00
12/10/2012,700,905.00,907.25,903.25,904.50
12/10/2012,800,903.50,906.75,903.00,905.25
12/10/2012,900,905.50,906.00,904.25,905.00
12/10/2012,1000,904.75,910.75,904.75,909.50
12/10/2012,1100,909.75,910.25,907.50,907.50
12/10/2012,1200,907.25,909.50,906.50,909.50
12/10/2012,1300,909.50,911.50,909.25,911.25
12/10/2012,1400,911.25,911.50,909.50,910.25
12/10/2012,1500,910.25,911.75,905.50,905.75
12/10/2012,1600,905.75,905.75,897.75,900.50
12/10/2012,1700,900.50,902.00,889.50,897.75
12/10/2012,1800,897.50,907.50,896.00,903.75
12/10/2012,1900,904.00,909.50,903.00,909.00
12/10/2012,2000,909.00,909.00,903.50,905.75
12/10/2012,2020,905.75,907.00,904.50,907.00
12/11/2012,300,909.25,914.75,909.00,913.75
12/11/2012,400,914.00,914.75,907.75,908.75
12/11/2012,500,908.50,910.25,908.25,909.50
12/11/2012,600,909.25,912.50,908.75,911.00
12/11/2012,700,911.00,912.50,909.25,911.50
12/11/2012,800,911.50,912.00,909.75,910.25
12/11/2012,900,909.75,914.50,909.25,913.00
12/11/2012,1000,913.50,915.50,911.25,912.50
12/11/2012,1100,912.50,913.25,910.50,912.50
12/11/2012,1200,912.00,916.50,912.00,915.00
12/11/2012,1300,915.25,916.50,914.25,914.25
12/11/2012,1400,914.50,917.50,914.50,915.50
12/11/2012,1500,916.00,924.25,902.75,906.50
12/11/2012,1600,906.75,914.00,903.25,911.00
12/11/2012,1700,911.00,918.25,906.50,911.75
12/11/2012,1800,911.75,912.25,904.50,910.25
12/11/2012,1900,910.00,911.00,900.75,903.50
12/11/2012,2000,903.50,907.75,901.75,906.75
12/11/2012,2020,906.75,907.25,905.00,905.75
12/12/2012,300,907.25,909.75,905.75,907.50
12/12/2012,400,907.75,908.75,903.25,904.00
12/12/2012,500,903.75,904.25,897.75,900.25
12/12/2012,600,900.50,903.00,900.00,901.75
12/12/2012,700,902.25,903.50,898.25,899.25
12/12/2012,800,898.75,899.50,893.75,897.75
12/12/2012,900,897.75,899.00,896.25,898.25
12/12/2012,1000,898.00,902.00,897.00,901.00
12/12/2012,1100,900.75,901.50,897.25,898.75
12/12/2012,1200,898.00,901.50,897.25,898.00
12/12/2012,1300,898.00,900.75,896.50,900.75
12/12/2012,1400,900.50,900.50,897.50,899.00
12/12/2012,1500,899.00,902.50,896.25,900.75
12/12/2012,1600,900.75,904.50,899.75,903.75
12/12/2012,1700,903.75,907.50,901.50,905.75
12/12/2012,1800,905.75,913.25,898.00,910.25
12/12/2012,1900,910.50,912.25,907.25,910.25
12/12/2012,2000,910.25,915.25,910.00,912.75
12/12/2012,2020,912.75,914.25,910.50,911.50
12/13/2012,300,908.00,909.25,901.50,902.50
12/13/2012,400,902.25,905.75,902.00,903.50
12/13/2012,500,903.50,904.75,903.50,904.50
12/13/2012,600,904.50,905.00,904.00,905.00
12/13/2012,700,905.00,905.75,903.75,905.50
12/13/2012,800,905.75,906.50,904.00,904.50
12/13/2012,900,904.50,907.00,904.50,906.50
12/13/2012,1000,906.50,907.00,906.00,906.75
12/13/2012,1100,906.75,908.50,905.75,908.50
12/13/2012,1200,908.50,910.25,907.75,910.25
12/13/2012,1300,910.25,912.25,908.50,909.00
12/13/2012,1400,908.50,910.75,908.50,909.25
12/13/2012,1500,909.00,920.25,908.75,918.50
12/13/2012,1600,918.50,923.50,916.25,922.75
12/13/2012,1700,922.50,926.50,921.00,922.75
12/13/2012,1800,923.00,923.50,916.50,920.75
12/13/2012,1900,920.75,921.75,911.75,915.75
12/13/2012,2000,915.75,919.25,912.50,917.00
12/13/2012,2020,917.00,919.50,917.00,918.25
12/14/2012,300,912.50,920.50,911.50,920.00
12/14/2012,400,919.75,921.50,919.00,921.25
12/14/2012,500,921.25,921.25,918.75,919.50
12/14/2012,600,919.25,920.50,917.00,919.75
12/14/2012,700,920.00,924.25,919.75,923.25
12/14/2012,800,923.50,928.25,923.00,926.25
12/14/2012,900,927.00,927.50,924.50,926.00
12/14/2012,1000,926.25,928.50,924.00,924.00
12/14/2012,1100,924.25,925.50,923.50,925.00
12/14/2012,1200,925.50,927.50,925.25,927.50
12/14/2012,1300,927.25,930.00,926.00,926.25
12/14/2012,1400,926.00,928.00,924.50,924.75
12/14/2012,1500,924.75,929.25,921.25,921.25
12/14/2012,1600,921.25,927.25,920.25,926.50
12/14/2012,1700,927.00,933.50,925.50,929.50
12/14/2012,1800,929.75,932.25,929.50,930.50
12/14/2012,1900,930.50,932.00,929.25,931.75
12/14/2012,2000,931.50,932.75,929.00,929.75
12/14/2012,2020,929.75,930.25,928.50,929.75
12/17/2012,300,940.25,944.50,940.25,942.00
12/17/2012,400,941.75,942.75,940.25,942.25
12/17/2012,500,942.00,942.75,941.00,941.00
12/17/2012,600,941.00,942.25,940.75,942.00
12/17/2012,700,942.25,944.50,940.50,940.75
12/17/2012,800,940.75,940.75,937.75,939.00
12/17/2012,900,939.25,939.25,937.75,938.25
12/17/2012,1000,938.50,945.00,938.25,944.00
12/17/2012,1100,943.50,945.25,939.75,944.25
12/17/2012,1200,944.25,944.75,940.25,941.00
12/17/2012,1300,940.75,942.00,940.50,941.50
12/17/2012,1400,941.75,944.00,941.00,941.00
12/17/2012,1500,941.50,943.75,941.00,941.25
12/17/2012,1600,941.50,943.25,939.00,942.75
12/17/2012,1700,942.50,943.75,930.00,933.00
12/17/2012,1800,933.00,934.50,929.00,933.75
12/17/2012,1900,933.50,935.25,931.50,934.75
12/17/2012,2000,934.75,937.00,934.00,934.50
12/17/2012,2020,934.50,936.75,934.25,935.50
12/18/2012,300,935.75,938.25,926.50,927.00
12/18/2012,400,927.00,929.25,926.00,928.25
12/18/2012,500,928.50,930.00,928.25,928.50
12/18/2012,600,928.25,928.75,926.25,926.50
12/18/2012,700,926.75,927.75,923.00,923.50
12/18/2012,800,923.50,929.50,923.50,928.75
12/18/2012,900,928.75,929.00,928.25,929.00
12/18/2012,1000,928.25,929.00,926.75,927.00
12/18/2012,1100,926.75,926.75,921.50,921.50
12/18/2012,1200,922.00,922.00,909.25,914.00
12/18/2012,1300,914.00,914.50,912.50,914.25
12/18/2012,1400,914.00,915.75,913.75,915.25
12/18/2012,1500,915.50,916.75,914.75,915.00
12/18/2012,1600,915.25,915.25,906.50,910.25
12/18/2012,1700,910.00,913.00,908.00,908.50
12/18/2012,1800,908.50,918.00,908.00,915.00
12/18/2012,1900,914.75,918.00,908.50,909.50
12/18/2012,2000,909.50,914.50,908.00,914.00
12/18/2012,2020,914.00,915.00,913.50,913.50
12/19/2012,300,906.25,908.75,904.25,905.00
12/19/2012,400,905.00,906.50,899.75,900.75
12/19/2012,500,901.00,902.00,896.00,897.50
12/19/2012,600,897.75,898.25,895.25,897.00
12/19/2012,700,897.75,901.75,897.50,900.00
12/19/2012,800,900.50,907.50,900.00,906.50
12/19/2012,900,906.50,907.00,904.00,904.50
12/19/2012,1000,904.50,904.50,895.50,899.25
12/19/2012,1100,899.00,899.00,897.75,898.25
12/19/2012,1200,897.75,899.00,897.50,898.25
12/19/2012,1300,898.00,901.00,897.25,900.75
12/19/2012,1400,901.25,904.25,901.00,904.25
12/19/2012,1500,904.25,907.00,903.50,903.75
12/19/2012,1600,903.75,904.00,900.50,902.00
12/19/2012,1700,901.75,903.25,888.50,889.00
12/19/2012,1800,889.00,891.25,885.25,889.00
12/19/2012,1900,888.75,889.75,874.25,881.25
12/19/2012,2000,881.00,881.50,870.25,872.00
12/19/2012,2020,872.00,876.75,871.75,874.50
12/20/2012,300,874.50,877.75,868.75,870.25
12/20/2012,400,870.00,871.50,868.75,869.50
12/20/2012,500,869.25,872.00,867.75,870.75
12/20/2012,600,870.75,870.75,869.25,870.50
12/20/2012,700,870.00,871.50,869.50,871.50
12/20/2012,800,871.50,872.50,869.00,869.50
12/20/2012,900,869.00,870.00,865.25,866.25
12/20/2012,1000,866.50,867.00,861.25,864.25
12/20/2012,1100,864.00,867.00,863.00,866.00
12/20/2012,1200,866.00,866.00,859.00,859.75
12/20/2012,1300,860.00,871.50,859.75,865.00
12/20/2012,1400,865.50,867.00,862.75,864.50
12/20/2012,1500,864.50,866.00,856.50,861.50
12/20/2012,1600,861.50,861.50,839.25,850.25
12/20/2012,1700,850.50,858.75,848.75,855.75
12/20/2012,1800,855.50,856.50,849.50,851.00
12/20/2012,1900,851.00,854.00,845.50,847.25
12/20/2012,2000,846.75,847.75,841.75,842.25
12/20/2012,2020,842.25,844.50,839.50,844.50
12/21/2012,300,851.50,860.25,851.50,858.25
12/21/2012,400,858.25,860.00,854.00,858.50
12/21/2012,500,858.50,859.25,856.75,857.00
12/21/2012,600,857.25,857.75,855.75,856.75
12/21/2012,700,856.50,862.00,856.25,862.00
12/21/2012,800,862.00,864.50,860.00,860.75
12/21/2012,900,860.50,863.25,860.00,861.75
12/21/2012,1000,861.75,862.75,855.75,856.25
12/21/2012,1100,856.25,859.75,854.75,859.75
12/21/2012,1200,859.75,862.25,859.25,859.25
12/21/2012,1300,859.50,859.75,857.50,857.75
12/21/2012,1400,857.25,858.50,854.75,855.75
12/21/2012,1500,855.75,859.75,854.75,859.00
12/21/2012,1600,858.75,863.25,857.50,862.50
12/21/2012,1700,862.75,864.00,857.50,863.75
12/21/2012,1800,863.75,865.50,862.25,864.25
12/21/2012,1900,864.50,868.50,863.75,866.25
12/21/2012,2000,866.75,875.25,865.75,872.50
12/21/2012,2020,872.25,874.00,871.00,871.50
12/24/2012,300,872.75,877.00,871.50,876.75
12/24/2012,400,876.75,877.50,874.25,875.50
12/24/2012,500,876.00,876.00,871.75,872.75
12/24/2012,600,874.00,874.50,873.25,874.50
12/24/2012,700,875.00,875.25,874.25,874.25
12/24/2012,800,874.25,874.25,869.00,869.00
12/24/2012,900,869.25,870.25,867.50,868.50
12/24/2012,1000,869.25,869.25,865.75,865.75
12/24/2012,1100,865.25,868.25,865.00,867.75
12/24/2012,1200,869.50,871.75,866.75,869.25
12/24/2012,1300,869.75,871.50,869.75,870.25
12/24/2012,1400,870.00,871.00,869.75,870.75
12/24/2012,1500,870.75,871.75,868.00,871.00
12/24/2012,1600,871.25,871.50,868.75,870.00
12/24/2012,1700,870.00,873.50,868.25,871.00
12/24/2012,1800,870.75,875.25,869.50,872.75
12/24/2012,1900,872.75,876.75,872.75,876.00
12/26/2012,1700,881.25,883.75,868.25,868.50
12/26/2012,1800,868.25,870.50,862.75,863.00
12/26/2012,1900,863.00,863.25,857.75,861.00
12/26/2012,2000,860.00,863.25,860.00,860.00
12/26/2012,2020,860.25,860.75,860.00,860.25
12/27/2012,300,857.00,867.50,857.00,865.75
12/27/2012,400,865.50,866.00,861.25,865.75
12/27/2012,500,865.75,868.00,864.75,867.50
12/27/2012,600,867.75,867.75,864.75,864.75
12/27/2012,700,865.25,867.75,864.00,866.25
12/27/2012,800,866.50,871.00,866.50,871.00
12/27/2012,900,871.00,872.00,869.25,869.25
12/27/2012,1000,869.25,869.75,867.00,868.00
12/27/2012,1100,868.50,870.75,868.50,870.75
12/27/2012,1200,870.75,871.25,866.50,867.75
12/27/2012,1300,867.75,867.75,863.50,863.75
12/27/2012,1400,863.50,863.75,860.50,861.00
12/27/2012,1500,861.00,870.50,860.50,868.75
12/27/2012,1600,869.00,869.50,864.00,865.75
12/27/2012,1700,865.25,870.50,861.50,867.00
12/27/2012,1800,867.00,867.50,857.75,858.75
12/27/2012,1900,859.00,861.25,855.00,857.75
12/27/2012,2000,857.75,859.25,854.75,855.25
12/27/2012,2020,855.50,857.00,854.75,855.25
12/28/2012,300,863.00,868.00,863.00,867.50
12/28/2012,400,867.50,869.75,867.25,867.50
12/28/2012,500,867.50,868.75,865.00,867.75
12/28/2012,600,867.75,868.00,865.25,865.50
12/28/2012,700,865.50,866.75,858.75,858.75
12/28/2012,800,858.75,864.75,858.75,863.00
12/28/2012,900,863.50,865.50,862.25,865.50
12/28/2012,1000,865.25,867.50,864.75,866.50
12/28/2012,1100,866.75,867.00,862.50,864.00
12/28/2012,1200,863.50,864.25,861.25,863.00
12/28/2012,1300,863.25,864.00,860.75,863.25
12/28/2012,1400,863.50,866.00,863.50,865.75
12/28/2012,1500,866.00,867.25,858.00,865.25
12/28/2012,1600,865.25,865.75,856.75,859.00
12/28/2012,1700,859.50,861.00,855.75,858.25
12/28/2012,1800,858.25,863.25,855.25,863.00
12/28/2012,1900,863.00,865.00,857.25,858.25
12/28/2012,2000,858.25,862.25,857.75,860.50
12/28/2012,2020,860.25,860.25,858.00,859.00
12/31/2012,300,861.50,868.00,860.25,866.75
12/31/2012,400,866.75,867.50,864.00,865.00
12/31/2012,500,865.00,866.00,862.00,862.25
12/31/2012,600,862.50,862.75,859.50,862.25
12/31/2012,700,862.50,864.25,853.75,856.00
12/31/2012,800,856.25,857.00,850.00,851.00
12/31/2012,900,851.25,854.75,850.50,850.50
12/31/2012,1000,851.00,852.00,850.50,851.25
12/31/2012,1100,851.50,851.50,847.75,848.25
12/31/2012,1200,848.00,848.00,843.50,845.50
12/31/2012,1300,844.75,846.25,844.00,846.25
12/31/2012,1400,846.00,848.00,844.50,846.50
12/31/2012,1500,847.00,848.00,845.00,846.75
12/31/2012,1600,847.00,848.25,843.25,847.50
12/31/2012,1700,847.25,848.75,844.00,844.25
12/31/2012,1800,844.50,847.50,843.75,847.00
12/31/2012,1900,847.00,861.75,846.75,859.50
12/31/2012,2000,859.50,860.25,856.75,858.50
12/31/2012,2020,858.25,859.75,857.75,859.75
01/02/2013,1700,872.50,877.50,854.00,854.75
01/02/2013,1800,855.00,857.00,838.75,840.50
01/02/2013,1900,840.75,843.25,831.00,834.50
01/02/2013,2000,834.25,837.00,828.75,833.75
01/02/2013,2020,834.00,836.50,833.75,834.00
01/03/2013,300,837.50,837.50,832.00,832.00
01/03/2013,400,832.00,832.50,828.00,828.25
01/03/2013,500,828.25,829.50,827.50,829.00
01/03/2013,600,828.75,829.50,828.25,829.50
01/03/2013,700,829.75,830.50,827.75,829.25
01/03/2013,800,829.25,829.50,828.00,828.00
01/03/2013,900,828.25,828.75,824.75,826.75
01/03/2013,1000,826.25,828.25,826.00,826.75
01/03/2013,1100,826.75,827.25,826.00,826.50
01/03/2013,1200,826.50,826.50,815.00,819.25
01/03/2013,1300,819.25,825.25,818.75,823.75
01/03/2013,1400,823.50,824.50,818.50,820.25
01/03/2013,1500,820.00,824.75,820.00,821.50
01/03/2013,1600,822.00,823.75,815.00,819.00
01/03/2013,1700,818.75,831.25,818.25,829.50
01/03/2013,1800,829.50,829.50,820.50,822.50
01/03/2013,1900,822.75,824.75,818.50,819.50
01/03/2013,2000,819.50,820.00,815.75,817.00
01/03/2013,2020,817.00,819.25,815.00,818.00
01/04/2013,300,829.50,836.25,828.50,835.50
01/04/2013,400,835.50,838.50,834.75,838.25
01/04/2013,500,838.00,838.25,831.75,833.00
01/04/2013,600,833.00,835.25,831.00,831.75
01/04/2013,700,831.50,837.50,830.00,837.00
01/04/2013,800,837.25,839.75,835.50,838.50
01/04/2013,900,838.25,838.50,834.50,835.75
01/04/2013,1000,836.00,837.25,834.75,835.00
01/04/2013,1100,835.00,835.25,832.50,833.25
01/04/2013,1200,833.50,836.50,832.00,832.75
01/04/2013,1300,832.50,834.50,830.50,831.75
01/04/2013,1400,831.50,832.00,828.75,830.25
01/04/2013,1500,830.00,835.75,829.25,831.25
01/04/2013,1600,830.75,832.00,813.00,818.50
01/04/2013,1700,818.00,819.25,806.75,808.75
01/04/2013,1800,809.00,810.25,798.50,804.25
01/04/2013,1900,804.00,809.50,801.50,808.75
01/04/2013,2000,808.75,814.00,806.25,813.25
01/04/2013,2020,813.25,815.50,811.00,813.25
01/07/2013,300,810.50,828.50,810.00,821.75
01/07/2013,400,822.00,826.25,821.75,823.25
01/07/2013,500,823.25,823.75,820.50,820.75
01/07/2013,600,820.75,822.00,820.25,820.75
01/07/2013,700,821.00,823.50,819.25,819.25
01/07/2013,800,819.25,825.25,819.25,824.25
01/07/2013,900,823.75,824.50,821.25,821.75
01/07/2013,1000,821.75,824.00,815.00,815.00
01/07/2013,1100,815.00,820.00,814.50,818.00
01/07/2013,1200,818.00,819.00,816.50,816.75
01/07/2013,1300,817.00,818.50,816.75,818.00
01/07/2013,1400,818.00,819.00,817.25,817.50
01/07/2013,1500,817.50,821.25,817.25,817.75
01/07/2013,1600,817.75,825.50,817.75,824.25
01/07/2013,1700,824.25,824.50,816.25,819.50
01/07/2013,1800,819.25,819.50,808.75,813.25
01/07/2013,1900,813.00,822.00,811.00,820.50
01/07/2013,2000,820.50,830.00,819.00,828.00
01/07/2013,2020,828.25,829.75,824.50,829.50
01/08/2013,300,833.00,834.75,826.75,828.50
01/08/2013,400,828.50,831.25,827.25,831.00
01/08/2013,500,830.50,834.50,829.50,830.00
01/08/2013,600,830.50,831.50,828.25,830.25
01/08/2013,700,830.50,831.50,829.00,830.50
01/08/2013,800,830.75,833.50,830.00,830.50
01/08/2013,900,830.25,830.50,827.00,829.50
01/08/2013,1000,829.25,830.50,826.75,827.00
01/08/2013,1100,827.00,827.00,823.25,825.00
01/08/2013,1200,825.25,827.00,823.50,826.75
01/08/2013,1300,826.75,829.25,825.50,828.50
01/08/2013,1400,828.50,831.00,826.25,829.25
01/08/2013,1500,829.00,834.50,829.00,833.75
01/08/2013,1600,834.25,834.50,830.50,831.25
01/08/2013,1700,831.25,832.50,825.75,830.75
01/08/2013,1800,830.75,833.25,824.75,826.50
01/08/2013,1900,826.50,831.25,819.00,830.25
01/08/2013,2000,830.50,836.25,829.00,833.00
01/08/2013,2020,833.00,834.50,829.75,830.00
01/09/2013,300,828.50,833.50,828.25,831.50
01/09/2013,400,831.25,834.25,831.25,833.25
01/09/2013,500,833.25,834.50,831.75,832.25
01/09/2013,600,832.25,832.25,828.75,829.50
01/09/2013,700,829.50,833.00,827.50,829.00
01/09/2013,800,828.50,829.00,823.50,823.75
01/09/2013,900,824.00,825.50,823.50,824.50
01/09/2013,1000,824.50,828.50,824.00,828.25
01/09/2013,1100,828.00,829.00,826.00,827.50
01/09/2013,1200,826.75,828.75,825.50,827.75
01/09/2013,1300,827.50,830.50,827.50,830.25
01/09/2013,1400,830.00,831.75,828.75,831.25
01/09/2013,1500,831.75,833.50,829.50,829.50
01/09/2013,1600,829.75,832.50,827.75,831.00
01/09/2013,1700,831.25,835.50,825.75,827.75
01/09/2013,1800,827.75,830.00,822.75,829.50
01/09/2013,1900,829.75,829.75,826.75,827.75
01/09/2013,2000,828.00,828.50,825.75,826.50
01/09/2013,2020,826.75,830.25,826.75,829.75
01/10/2013,300,829.25,831.25,828.50,829.50
01/10/2013,400,829.75,831.75,829.00,829.50
01/10/2013,500,830.00,831.50,830.00,831.00
01/10/2013,600,830.50,830.50,825.50,828.25
01/10/2013,700,828.25,829.25,823.75,824.25
01/10/2013,800,824.00,825.75,821.00,825.25
01/10/2013,900,825.50,827.25,825.25,827.25
01/10/2013,1000,827.25,828.50,824.75,825.00
01/10/2013,1100,825.00,827.00,824.50,825.75
01/10/2013,1200,825.75,829.50,825.00,828.25
01/10/2013,1300,828.25,829.75,827.00,829.75
01/10/2013,1400,829.75,829.75,825.75,826.00
01/10/2013,1500,826.00,828.50,825.00,828.00
01/10/2013,1600,828.25,832.25,827.75,831.50
01/10/2013,1700,831.50,837.25,824.50,826.00
01/10/2013,1800,826.00,828.50,825.25,827.00
01/10/2013,1900,827.00,827.75,823.00,825.75
01/10/2013,2000,825.75,829.50,823.75,828.00
01/10/2013,2020,827.75,828.75,826.75,827.00
01/11/2013,300,821.25,821.75,817.50,820.00
01/11/2013,400,819.75,820.00,815.50,817.75
01/11/2013,500,817.25,819.00,815.50,817.00
01/11/2013,600,817.25,818.75,816.00,817.50
01/11/2013,700,817.25,818.50,816.75,817.75
01/11/2013,800,817.75,820.00,815.75,816.00
01/11/2013,900,815.75,816.25,810.75,811.00
01/11/2013,1000,811.00,811.00,800.75,806.25
01/11/2013,1100,806.00,811.75,805.50,809.50
01/11/2013,1200,809.00,811.00,806.25,809.00
01/11/2013,1300,809.00,810.50,807.00,810.25
01/11/2013,1400,809.75,814.00,809.00,813.00
01/11/2013,1500,813.25,815.50,811.75,812.25
01/11/2013,1600,812.75,812.75,805.75,806.25
01/11/2013,1700,806.25,811.50,802.75,803.75
01/11/2013,1800,803.75,813.50,796.50,805.25
01/11/2013,1900,805.25,824.25,794.00,816.25
01/11/2013,2000,816.50,821.25,807.00,812.50
01/11/2013,2020,812.75,814.75,811.00,811.50
01/14/2013,300,830.00,838.50,830.00,835.50
01/14/2013,400,835.25,836.25,834.00,834.50
01/14/2013,500,835.00,835.25,832.75,833.00
01/14/2013,600,833.25,833.50,832.75,833.50
01/14/2013,700,833.50,836.00,833.00,835.25
01/14/2013,800,835.25,838.50,833.00,838.25
01/14/2013,900,838.00,838.50,834.50,836.25
01/14/2013,1000,836.50,836.75,834.50,835.00
01/14/2013,1100,834.75,838.25,834.75,836.25
01/14/2013,1200,836.25,836.75,832.25,832.25
01/14/2013,1300,832.75,835.00,832.25,834.50
01/14/2013,1400,834.50,837.25,834.25,835.75
01/14/2013,1500,836.25,837.25,833.50,834.50
01/14/2013,1600,834.50,842.50,833.25,842.50
01/14/2013,1700,842.25,856.50,840.75,856.25
01/14/2013,1800,856.00,859.50,850.50,856.50
01/14/2013,1900,856.75,862.00,854.00,860.00
01/14/2013,2000,860.00,865.50,859.75,862.00
01/14/2013,2020,862.00,862.50,859.50,859.75
01/15/2013,300,858.75,863.25,854.75,856.25
01/15/2013,400,856.75,859.50,856.25,858.50
01/15/2013,500,858.75,859.50,857.50,859.00
01/15/2013,600,859.00,860.25,859.00,859.25
01/15/2013,700,859.75,860.25,853.75,853.75
01/15/2013,800,853.50,855.50,851.75,852.75
01/15/2013,900,852.75,855.75,852.50,853.50
01/15/2013,1000,853.25,853.50,850.50,852.75
01/15/2013,1100,852.75,853.50,852.50,853.25
01/15/2013,1200,853.00,853.50,850.50,851.00
01/15/2013,1300,851.00,878.75,850.50,873.75
01/15/2013,1400,874.25,875.00,867.00,872.75
01/15/2013,1500,872.50,876.75,870.25,870.50
01/15/2013,1600,870.50,871.50,864.75,870.25
01/15/2013,1700,870.50,871.50,859.75,865.00
01/15/2013,1800,865.00,866.75,862.00,863.00
01/15/2013,1900,863.25,864.75,855.25,859.75
01/15/2013,2000,859.75,860.00,855.50,857.50
01/15/2013,2020,857.25,859.00,856.25,858.50
01/16/2013,300,858.75,862.00,857.00,857.50
01/16/2013,400,857.50,863.25,857.00,863.00
01/16/2013,500,862.75,863.50,859.00,861.50
01/16/2013,600,861.50,862.50,861.50,861.75
01/16/2013,700,862.00,862.25,857.00,857.75
01/16/2013,800,857.75,866.25,857.75,865.25
01/16/2013,900,865.25,865.50,864.25,865.00
01/16/2013,1000,864.75,867.25,864.50,864.75
01/16/2013,1100,864.75,865.00,862.25,863.25
01/16/2013,1200,863.00,865.25,862.25,863.75
01/16/2013,1300,864.00,867.25,863.00,865.75
01/16/2013,1400,865.75,867.25,865.00,865.25
01/16/2013,1500,865.25,870.25,862.75,868.00
01/16/2013,1600,867.75,872.00,867.75,870.75
01/16/2013,1700,871.00,876.75,869.50,870.50
01/16/2013,1800,870.50,873.25,865.75,867.50
01/16/2013,1900,867.50,873.00,867.00,871.00
01/16/2013,2000,871.50,877.25,870.75,875.75
01/16/2013,2020,876.00,877.25,874.25,876.25
01/17/2013,300,881.00,881.50,876.25,879.25
01/17/2013,400,879.00,882.00,879.00,880.25
01/17/2013,500,880.25,880.25,873.25,876.00
01/17/2013,600,876.00,876.00,872.50,874.75
01/17/2013,700,874.75,878.00,873.50,874.50
01/17/2013,800,874.25,876.50,868.75,869.75
01/17/2013,900,869.50,872.00,868.50,872.00
01/17/2013,1000,871.50,873.75,871.00,871.25
01/17/2013,1100,871.50,873.00,870.50,870.75
01/17/2013,1200,871.00,874.00,871.00,873.75
01/17/2013,1300,873.75,877.50,873.00,873.00
01/17/2013,1400,873.25,875.50,871.75,874.00
01/17/2013,1500,873.50,890.50,873.50,886.00
01/17/2013,1600,886.00,887.00,881.25,883.50
01/17/2013,1700,883.25,883.50,875.00,880.00
01/17/2013,1800,879.75,883.25,867.50,868.25
01/17/2013,1900,868.00,873.00,864.75,870.00
01/17/2013,2000,870.25,873.00,870.00,871.00
01/17/2013,2020,870.75,873.50,870.75,872.25
01/18/2013,300,877.25,877.50,871.75,873.75
01/18/2013,400,873.75,877.25,873.75,876.00
01/18/2013,500,875.75,879.25,874.50,878.25
01/18/2013,600,878.25,879.25,876.00,876.00
01/18/2013,700,876.50,879.50,876.00,879.25
01/18/2013,800,879.25,879.50,873.50,876.50
01/18/2013,900,876.75,878.25,876.00,878.00
01/18/2013,1000,878.00,880.00,875.75,878.25
01/18/2013,1100,878.25,878.50,876.25,877.00
01/18/2013,1200,876.50,878.25,876.25,878.00
01/18/2013,1300,878.25,878.75,876.25,876.75
01/18/2013,1400,876.50,881.00,876.00,880.25
01/18/2013,1500,880.25,880.75,873.00,873.50
01/18/2013,1600,873.50,873.50,866.00,871.50
01/18/2013,1700,871.25,871.50,864.00,865.25
01/18/2013,1800,865.25,867.50,864.00,865.00
01/18/2013,1900,865.00,872.00,863.50,870.75
01/18/2013,2000,870.75,872.25,868.50,869.00
01/18/2013,2020,868.75,871.25,868.50,870.75
01/22/2013,300,882.50,889.75,880.25,881.75
01/22/2013,400,881.75,883.75,878.50,883.25
01/22/2013,500,883.25,884.75,882.50,883.50
01/22/2013,600,883.75,884.25,883.25,884.00
01/22/2013,700,884.25,885.75,883.00,884.75
01/22/2013,800,885.00,889.00,884.25,888.75
01/22/2013,900,888.50,889.00,885.50,886.50
01/22/2013,1000,886.50,891.00,886.50,889.75
01/22/2013,1100,889.50,890.50,886.50,890.25
01/22/2013,1200,890.50,890.75,888.25,890.25
01/22/2013,1300,889.75,891.25,889.75,890.50
01/22/2013,1400,890.50,891.25,889.25,889.50
01/22/2013,1500,889.75,890.50,884.25,886.75
01/22/2013,1600,887.00,889.75,887.00,889.25
01/22/2013,1700,889.25,896.25,888.00,891.25
01/22/2013,1800,891.50,895.50,889.50,894.50
01/22/2013,1900,894.25,903.25,894.25,898.00
01/22/2013,2000,898.25,900.50,896.50,900.25
01/22/2013,2020,900.00,900.25,895.25,895.50
01/23/2013,300,891.50,896.00,890.00,890.25
01/23/2013,400,890.25,890.75,888.50,889.25
01/23/2013,500,889.25,891.00,888.00,890.50
01/23/2013,600,890.50,891.50,888.00,891.25
01/23/2013,700,891.25,893.00,890.50,892.75
01/23/2013,800,892.75,894.50,892.75,893.50
01/23/2013,900,893.50,894.50,891.50,894.50
01/23/2013,1000,894.00,898.00,894.00,898.00
01/23/2013,1100,897.75,899.25,897.25,897.75
01/23/2013,1200,897.75,898.50,896.00,897.50
01/23/2013,1300,897.50,897.50,894.75,895.00
01/23/2013,1400,895.00,896.25,893.75,895.00
01/23/2013,1500,895.00,895.00,885.50,888.00
01/23/2013,1600,887.75,891.75,886.75,890.00
01/23/2013,1700,890.00,900.50,889.00,895.00
01/23/2013,1800,895.00,895.00,888.75,890.50
01/23/2013,1900,890.50,892.50,877.50,881.75
01/23/2013,2000,881.50,883.75,878.75,880.50
01/23/2013,2020,880.75,882.25,878.75,880.50
01/24/2013,300,876.50,876.75,870.25,870.75
01/24/2013,400,870.50,872.50,870.00,871.75
01/24/2013,500,871.50,871.75,867.50,869.00
01/24/2013,600,869.00,869.25,868.25,868.50
01/24/2013,700,868.50,869.25,866.00,867.25
01/24/2013,800,867.00,867.50,865.50,866.00
01/24/2013,900,866.00,866.50,864.75,865.75
01/24/2013,1000,865.75,866.50,864.75,866.25
01/24/2013,1100,866.50,868.00,866.50,867.75
01/24/2013,1200,867.25,868.25,865.75,867.00
01/24/2013,1300,866.50,868.25,865.50,867.00
01/24/2013,1400,867.00,867.50,865.50,866.50
01/24/2013,1500,866.50,866.50,857.50,866.00
01/24/2013,1600,865.75,870.25,863.50,864.75
01/24/2013,1700,864.50,867.25,859.50,863.75
01/24/2013,1800,863.75,865.75,860.75,864.50
01/24/2013,1900,864.50,868.50,862.75,865.25
01/24/2013,2000,865.25,868.00,864.00,867.00
01/24/2013,2020,867.00,867.75,866.25,866.75
01/25/2013,300,879.25,882.00,877.00,877.75
01/25/2013,400,878.00,879.00,875.50,875.50
01/25/2013,500,875.50,877.25,873.50,877.00
01/25/2013,600,877.25,878.00,874.50,877.25
01/25/2013,700,877.25,877.75,876.25,876.25
01/25/2013,800,876.50,878.00,876.00,876.25
01/25/2013,900,876.50,882.50,876.50,879.25
01/25/2013,1000,879.25,880.00,874.75,876.50
01/25/2013,1100,876.25,879.25,876.25,877.00
01/25/2013,1200,877.00,878.50,877.00,877.50
01/25/2013,1300,877.75,878.25,873.75,874.00
01/25/2013,1400,874.00,876.25,873.75,875.25
01/25/2013,1500,875.75,876.25,868.50,871.25
01/25/2013,1600,871.25,877.00,871.25,875.50
01/25/2013,1700,875.50,882.00,873.75,881.75
01/25/2013,1800,881.75,887.50,872.50,873.75
01/25/2013,1900,873.75,880.50,872.50,878.75
01/25/2013,2000,878.75,883.00,877.50,881.00
01/25/2013,2020,881.00,883.25,880.50,882.50
01/28/2013,300,891.75,893.00,890.00,890.00
01/28/2013,400,890.00,892.75,889.25,890.00
01/28/2013,500,890.50,890.50,885.75,887.50
01/28/2013,600,887.50,888.50,886.00,888.00
01/28/2013,700,888.00,890.25,886.75,890.00
01/28/2013,800,890.00,892.50,890.00,892.00
01/28/2013,900,892.00,895.00,887.75,887.75
01/28/2013,1000,888.50,892.75,887.50,891.50
01/28/2013,1100,892.00,892.50,886.75,889.00
01/28/2013,1200,889.25,890.25,888.50,889.50
01/28/2013,1300,889.25,889.25,884.50,885.25
01/28/2013,1400,885.50,889.25,884.75,889.00
01/28/2013,1500,888.75,890.50,881.00,884.25
01/28/2013,1600,885.00,886.25,879.50,883.00
01/28/2013,1700,883.00,890.75,881.25,888.00
01/28/2013,1800,888.00,888.50,877.25,883.00
01/28/2013,1900,883.25,889.50,881.50,886.00
01/28/2013,2000,886.00,888.50,883.25,886.50
01/28/2013,2020,886.75,891.25,886.75,891.00
01/29/2013,300,889.00,889.50,886.00,886.50
01/29/2013,400,886.50,887.75,885.50,886.75
01/29/2013,500,886.50,887.25,883.50,887.25
01/29/2013,600,887.50,888.50,884.50,888.00
01/29/2013,700,888.25,890.00,886.25,888.00
01/29/2013,800,888.25,889.75,887.50,888.25
01/29/2013,900,888.25,889.00,885.50,888.75
01/29/2013,1000,888.50,889.50,886.50,888.75
01/29/2013,1100,888.50,889.00,887.50,888.25
01/29/2013,1200,888.50,889.00,886.75,887.50
01/29/2013,1300,887.25,892.00,887.25,889.50
01/29/2013,1400,890.25,891.25,889.75,890.75
01/29/2013,1500,890.75,897.50,890.75,895.25
01/29/2013,1600,895.25,896.75,893.50,896.25
01/29/2013,1700,896.25,900.50,896.00,898.50
01/29/2013,1800,898.50,898.50,892.75,894.00
01/29/2013,1900,894.25,894.50,887.50,891.00
01/29/2013,2000,891.00,894.50,890.75,891.75
01/29/2013,2020,892.00,892.50,889.25,891.25
01/30/2013,300,890.75,897.00,889.50,896.75
01/30/2013,400,896.75,897.50,894.50,897.50
01/30/2013,500,897.50,898.00,896.25,896.25
01/30/2013,600,896.50,897.25,896.25,897.00
01/30/2013,700,897.00,899.50,896.00,898.50
01/30/2013,800,898.50,902.50,897.50,900.50
01/30/2013,900,900.50,900.75,898.00,899.75
01/30/2013,1000,899.75,901.00,899.00,901.00
01/30/2013,1100,901.25,901.75,897.75,900.00
01/30/2013,1200,900.00,911.00,899.50,909.25
01/30/2013,1300,909.50,916.75,909.50,914.50
01/30/2013,1400,914.50,917.25,912.50,913.00
01/30/2013,1500,913.00,913.50,909.50,911.00
01/30/2013,1600,911.00,913.50,910.50,911.75
01/30/2013,1700,911.75,920.50,910.00,920.25
01/30/2013,1800,920.50,921.50,916.75,919.00
01/30/2013,1900,919.25,922.25,918.00,921.00
01/30/2013,2000,921.25,924.25,920.00,923.50
01/30/2013,2020,923.50,924.00,919.75,920.25
01/31/2013,300,924.00,924.75,917.00,917.75
01/31/2013,400,917.75,918.50,915.25,916.50
01/31/2013,500,916.50,919.00,916.50,918.75
01/31/2013,600,918.75,919.75,917.25,917.75
01/31/2013,700,918.00,918.75,916.00,917.75
01/31/2013,800,917.75,917.75,914.25,917.75
01/31/2013,900,917.75,919.50,917.50,918.00
01/31/2013,1000,918.25,919.00,914.50,915.25
01/31/2013,1100,915.25,916.00,912.25,913.25
01/31/2013,1200,913.00,913.50,911.50,911.75
01/31/2013,1300,911.50,912.50,911.50,912.00
01/31/2013,1400,912.00,915.00,912.00,912.25
01/31/2013,1500,912.25,914.25,907.50,909.00
01/31/2013,1600,908.75,913.75,908.50,910.75
01/31/2013,1700,910.75,911.75,906.00,906.50
01/31/2013,1800,906.50,908.00,897.50,905.25
01/31/2013,1900,905.00,909.50,903.50,909.25
01/31/2013,2000,909.50,911.00,906.75,910.50
01/31/2013,2020,910.50,911.00,907.75,908.75
02/01/2013,300,913.50,913.50,906.25,909.00
02/01/2013,400,909.00,910.00,907.75,909.75
02/01/2013,500,909.50,909.75,909.00,909.50
02/01/2013,600,909.25,909.50,909.00,909.50
02/01/2013,700,909.25,915.75,908.00,915.50
02/01/2013,800,915.75,920.75,913.75,919.25
02/01/2013,900,919.50,919.50,917.50,917.75
02/01/2013,1000,917.75,919.75,917.75,918.50
02/01/2013,1100,918.50,919.50,918.00,919.25
02/01/2013,1200,919.50,923.50,919.50,923.25
02/01/2013,1300,923.50,923.75,922.00,922.25
02/01/2013,1400,922.00,925.25,922.00,924.00
02/01/2013,1500,923.50,924.00,919.75,920.75
02/01/2013,1600,921.00,927.75,920.75,926.25
02/01/2013,1700,926.25,929.00,921.75,922.25
02/01/2013,1800,922.50,928.00,922.25,923.25
02/01/2013,1900,923.00,923.25,913.75,916.25
02/01/2013,2000,916.50,917.75,913.50,914.25
02/01/2013,2020,914.25,918.50,913.75,917.00
02/04/2013,300,921.75,922.75,918.00,921.75
02/04/2013,400,921.50,926.25,921.50,924.00
02/04/2013,500,924.75,926.50,924.00,926.00
02/04/2013,600,925.75,926.75,924.00,926.25
02/04/2013,700,926.25,926.75,924.75,926.50
02/04/2013,800,926.50,926.75,921.50,922.00
02/04/2013,900,922.00,922.00,920.50,921.50
02/04/2013,1000,921.50,926.50,921.50,926.25
02/04/2013,1100,926.50,932.25,926.00,931.75
02/04/2013,1200,931.50,932.50,931.00,932.25
02/04/2013,1300,932.25,933.25,927.75,930.25
02/04/2013,1400,930.50,932.50,928.00,932.25
02/04/2013,1500,932.25,932.50,928.75,930.25
02/04/2013,1600,930.25,933.00,929.00,930.75
02/04/2013,1700,930.75,939.50,930.50,936.00
02/04/2013,1800,936.00,940.50,931.50,932.00
02/04/2013,1900,932.00,934.50,929.50,929.50
02/04/2013,2000,929.50,931.50,928.75,931.25
02/04/2013,2020,931.25,931.25,928.25,928.75
02/05/2013,300,930.25,930.50,926.25,928.25
02/05/2013,400,928.25,928.75,925.75,927.75
02/05/2013,500,928.00,930.75,926.75,930.25
02/05/2013,600,930.50,931.50,930.00,931.50
02/05/2013,700,931.50,933.25,927.50,928.25
02/05/2013,800,928.00,931.00,927.50,927.50
02/05/2013,900,928.00,930.50,928.00,929.25
02/05/2013,1000,929.00,932.50,928.25,932.25
02/05/2013,1100,931.75,936.50,931.25,936.25
02/05/2013,1200,936.25,936.75,935.00,935.50
02/05/2013,1300,935.25,936.50,933.75,935.00
02/05/2013,1400,935.00,935.25,931.50,932.25
02/05/2013,1500,932.25,933.50,925.25,925.25
02/05/2013,1600,925.25,925.50,920.50,923.25
02/05/2013,1700,923.25,931.75,921.75,928.75
02/05/2013,1800,929.00,934.50,924.50,934.50
02/05/2013,1900,934.25,935.25,930.00,930.75
02/05/2013,2000,930.75,933.50,928.00,933.25
02/05/2013,2020,933.25,934.50,932.75,934.00
02/06/2013,300,935.00,935.75,929.50,931.25
02/06/2013,400,931.25,932.75,928.75,929.75
02/06/2013,500,930.25,932.00,929.25,931.50
02/06/2013,600,931.75,936.25,931.25,935.25
02/06/2013,700,935.50,935.50,933.75,935.50
02/06/2013,800,935.50,935.50,931.75,932.50
02/06/2013,900,932.50,933.00,929.50,931.25
02/06/2013,1000,931.00,932.25,929.50,931.00
02/06/2013,1100,930.75,931.00,929.50,929.75
02/06/2013,1200,930.00,930.50,925.75,927.50
02/06/2013,1300,927.75,929.25,923.50,926.75
02/06/2013,1400,927.00,927.75,925.00,925.50
02/06/2013,1500,926.00,926.75,924.50,925.25
02/06/2013,1600,925.00,926.75,923.00,924.50
02/06/2013,1700,924.25,929.25,922.00,928.25
02/06/2013,1800,928.25,930.50,919.50,930.50
02/06/2013,1900,930.50,930.75,926.00,928.00
02/06/2013,2000,928.25,930.25,926.25,928.25
02/06/2013,2020,928.25,930.50,928.25,930.50
02/07/2013,300,929.50,929.75,922.50,923.25
02/07/2013,400,923.25,923.75,921.00,923.00
02/07/2013,500,923.00,925.50,922.75,924.50
02/07/2013,600,924.50,926.25,923.75,926.25
02/07/2013,700,926.25,927.50,925.50,925.50
02/07/2013,800,926.00,926.25,922.75,923.75
02/07/2013,900,923.50,926.00,920.50,922.25
02/07/2013,1000,921.50,925.75,921.50,924.75
02/07/2013,1100,924.75,925.75,923.00,923.50
02/07/2013,1200,923.75,926.50,923.00,926.00
02/07/2013,1300,926.25,930.50,926.00,930.00
02/07/2013,1400,930.00,930.25,926.25,927.00
02/07/2013,1500,926.75,934.50,926.75,933.00
02/07/2013,1600,933.00,936.25,931.75,932.50
02/07/2013,1700,932.25,939.50,931.75,932.50
02/07/2013,1800,932.50,933.25,927.00,931.25
02/07/2013,1900,931.50,937.00,931.00,931.25
02/07/2013,2000,931.00,932.00,928.50,930.50
02/07/2013,2020,930.50,931.00,929.00,930.50
02/08/2013,300,933.00,936.50,932.75,935.25
02/08/2013,400,935.00,935.25,932.50,933.00
02/08/2013,500,933.00,934.50,931.75,934.00
02/08/2013,600,934.25,934.50,932.25,932.75
02/08/2013,700,932.75,933.00,931.50,933.00
02/08/2013,800,932.75,933.00,930.25,931.00
02/08/2013,900,930.75,932.75,930.00,930.00
02/08/2013,1000,930.25,931.00,929.50,930.75
02/08/2013,1100,931.25,931.75,930.00,930.00
02/08/2013,1200,930.25,932.50,930.25,932.25
02/08/2013,1300,932.50,932.50,931.50,931.50
02/08/2013,1400,932.00,933.50,931.75,932.25
02/08/2013,1500,932.25,937.25,932.25,936.00
02/08/2013,1600,936.00,936.00,928.50,930.25
02/08/2013,1700,929.75,933.75,925.25,928.25
02/08/2013,1800,928.25,931.25,926.00,928.50
02/08/2013,1900,928.75,929.75,912.75,914.00
02/08/2013,2000,913.75,917.50,899.75,902.00
02/08/2013,2020,902.00,904.00,896.00,901.25
02/11/2013,300,882.25,883.75,881.50,883.25
02/11/2013,400,882.75,884.00,881.00,881.50
02/11/2013,500,881.50,883.50,878.75,878.75
02/11/2013,600,879.00,879.50,877.75,878.75
02/11/2013,700,878.50,879.50,878.50,879.00
02/11/2013,800,878.50,878.75,871.75,872.75
02/11/2013,900,872.75,877.75,872.75,877.25
02/11/2013,1000,877.00,879.50,877.00,878.75
02/11/2013,1100,878.50,879.75,878.00,878.50
02/11/2013,1200,878.50,879.75,876.50,877.25
02/11/2013,1300,877.25,877.50,873.00,873.50
02/11/2013,1400,873.50,881.25,873.25,881.00
02/11/2013,1500,880.50,882.25,877.25,880.25
02/11/2013,1600,880.00,882.00,873.50,875.00
02/11/2013,1700,874.75,881.25,874.00,878.25
02/11/2013,1800,878.25,880.00,876.00,876.50
02/11/2013,1900,876.75,876.75,872.75,874.25
02/11/2013,2000,874.25,876.00,872.75,875.75
02/11/2013,2020,875.75,878.75,875.00,878.50
02/12/2013,300,876.00,879.25,875.25,877.75
02/12/2013,400,877.75,878.25,876.50,876.50
02/12/2013,500,876.75,877.50,872.00,877.25
02/12/2013,600,877.25,877.25,872.25,875.75
02/12/2013,700,876.00,876.00,874.75,875.00
02/12/2013,800,874.75,875.00,873.25,875.00
02/12/2013,900,874.50,876.00,874.00,875.00
02/12/2013,1000,875.50,876.25,874.25,874.25
02/12/2013,1100,874.50,875.00,874.00,874.00
02/12/2013,1200,874.25,878.00,874.00,876.75
02/12/2013,1300,877.00,879.50,876.75,878.25
02/12/2013,1400,878.50,881.00,878.25,879.50
02/12/2013,1500,879.25,880.00,878.25,878.75
02/12/2013,1600,878.50,878.75,869.00,869.75
02/12/2013,1700,869.50,872.50,862.00,866.50
02/12/2013,1800,866.50,869.50,863.25,864.50
02/12/2013,1900,864.75,866.50,861.00,862.25
02/12/2013,2000,862.25,865.50,859.50,863.00
02/12/2013,2020,863.00,867.25,863.00,866.25
02/13/2013,300,868.00,868.75,866.50,867.75
02/13/2013,400,868.00,868.75,867.50,868.25
02/13/2013,500,868.50,869.00,867.25,867.50
02/13/2013,600,867.50,867.50,864.75,866.75
02/13/2013,700,866.75,866.75,862.25,862.50
02/13/2013,800,862.25,862.75,858.75,858.75
02/13/2013,900,859.25,862.50,858.50,861.75
02/13/2013,1000,861.75,861.75,858.50,859.75
02/13/2013,1100,859.50,859.75,856.75,857.00
02/13/2013,1200,857.25,857.75,853.75,854.00
02/13/2013,1300,854.25,855.00,847.00,855.00
02/13/2013,1400,855.25,855.50,850.75,851.25
02/13/2013,1500,851.25,856.50,851.25,856.50
02/13/2013,1600,856.50,858.25,853.75,857.25
02/13/2013,1700,857.50,862.25,853.00,859.75
02/13/2013,1800,860.00,861.25,856.00,859.00
02/13/2013,1900,859.25,871.25,857.75,868.50
02/13/2013,2000,868.50,868.75,862.50,863.75
02/13/2013,2020,864.25,865.50,864.00,864.75
02/14/2013,300,870.75,871.00,868.25,868.25
02/14/2013,400,868.00,869.00,866.75,866.75
02/14/2013,500,866.75,868.25,863.75,864.00
02/14/2013,600,864.00,867.00,863.25,863.25
02/14/2013,700,863.50,866.50,863.25,864.50
02/14/2013,800,864.75,866.25,864.00,866.00
02/14/2013,900,865.50,866.00,863.25,864.50
02/14/2013,1000,864.50,865.00,864.50,864.75
02/14/2013,1100,865.25,865.25,863.50,864.75
02/14/2013,1200,864.75,865.00,861.75,862.25
02/14/2013,1300,862.00,862.25,860.75,861.50
02/14/2013,1400,861.75,864.25,861.50,864.25
02/14/2013,1500,864.25,864.50,853.00,854.50
02/14/2013,1600,854.75,855.25,849.00,849.00
02/14/2013,1700,849.00,856.25,848.50,850.50
02/14/2013,1800,850.50,860.25,850.25,859.00
02/14/2013,1900,859.25,859.25,855.00,856.50
02/14/2013,2000,856.50,857.75,852.00,856.75
02/14/2013,2020,856.75,860.00,856.50,859.00
02/15/2013,300,864.50,865.00,860.00,860.25
02/15/2013,400,860.25,860.50,858.25,858.25
02/15/2013,500,858.50,859.50,858.00,859.00
02/15/2013,600,859.00,859.25,857.75,858.00
02/15/2013,700,857.75,858.25,857.50,857.75
02/15/2013,800,857.75,859.00,857.75,858.50
02/15/2013,900,858.50,861.25,858.00,860.50
02/15/2013,1000,861.00,863.00,860.25,862.25
02/15/2013,1100,862.25,864.00,861.50,863.50
02/15/2013,1200,863.50,867.00,863.25,866.25
02/15/2013,1300,866.50,867.50,865.75,865.75
02/15/2013,1400,865.75,866.50,863.75,864.75
02/15/2013,1500,864.50,870.50,864.50,870.25
02/15/2013,1600,870.25,870.25,862.50,867.50
02/15/2013,1700,867.50,868.25,861.00,863.00
02/15/2013,1800,863.00,868.25,862.25,866.75
02/15/2013,1900,867.00,867.25,860.50,861.75
02/15/2013,2000,861.75,866.75,861.25,865.75
02/15/2013,2020,865.75,866.75,864.50,866.25
02/19/2013,300,875.00,887.25,874.75,885.50
02/19/2013,400,885.75,887.00,885.00,886.75
02/19/2013,500,886.50,887.50,886.25,887.00
02/19/2013,600,887.25,887.75,886.75,887.50
02/19/2013,700,887.25,891.25,887.00,889.25
02/19/2013,800,889.50,890.50,888.00,890.00
02/19/2013,900,890.50,891.25,890.50,891.25
02/19/2013,1000,891.25,892.25,889.75,891.75
02/19/2013,1100,891.75,893.25,891.00,892.25
02/19/2013,1200,892.25,892.25,888.75,889.25
02/19/2013,1300,889.25,890.50,886.75,888.50
02/19/2013,1400,888.25,888.50,885.25,885.25
02/19/2013,1500,885.25,887.75,884.75,886.50
02/19/2013,1600,886.50,891.25,886.50,890.75
02/19/2013,1700,891.00,896.50,887.00,893.00
02/19/2013,1800,893.25,909.75,891.00,907.25
02/19/2013,1900,907.25,916.50,905.00,915.00
02/19/2013,2000,915.00,916.75,908.25,908.50
02/19/2013,2020,908.25,910.00,906.75,909.75
02/20/2013,300,914.75,917.00,912.75,915.25
02/20/2013,400,915.50,921.75,914.00,921.50
02/20/2013,500,921.50,924.50,920.00,921.00
02/20/2013,600,920.75,922.75,919.25,922.25
02/20/2013,700,922.00,922.00,919.25,919.25
02/20/2013,800,919.25,921.00,918.25,920.00
02/20/2013,900,920.25,923.25,920.00,921.75
02/20/2013,1000,922.00,925.50,921.50,925.50
02/20/2013,1100,925.00,926.75,923.00,925.00
02/20/2013,1200,924.75,925.25,923.25,923.50
02/20/2013,1300,923.50,925.25,923.50,923.75
02/20/2013,1400,923.75,925.00,922.75,924.50
02/20/2013,1500,924.75,934.50,924.25,930.00
02/20/2013,1600,929.75,931.25,922.50,924.25
02/20/2013,1700,924.25,926.25,914.50,917.50
02/20/2013,1800,917.50,931.00,914.25,930.50
02/20/2013,1900,930.50,931.50,925.50,926.25
02/20/2013,2000,926.50,930.75,926.25,927.75
02/20/2013,2020,927.50,928.75,924.25,924.50
02/21/2013,300,920.00,921.75,913.00,914.25
02/21/2013,400,914.25,920.00,914.00,918.00
02/21/2013,500,917.75,919.25,916.25,918.75
02/21/2013,600,918.50,919.50,917.50,918.00
02/21/2013,700,918.00,918.25,914.00,914.75
02/21/2013,800,914.75,923.50,914.75,921.00
02/21/2013,900,921.75,924.00,921.50,923.00
02/21/2013,1000,923.25,923.75,920.50,920.50
02/21/2013,1100,920.50,922.75,919.75,921.00
02/21/2013,1200,920.50,921.25,919.00,919.25
02/21/2013,1300,919.25,922.25,919.00,921.75
02/21/2013,1400,922.25,924.25,921.75,922.75
02/21/2013,1500,922.75,928.50,922.00,925.50
02/21/2013,1600,926.00,928.00,920.00,920.25
02/21/2013,1700,920.00,935.50,918.75,932.25
02/21/2013,1800,932.25,934.75,925.75,928.50
02/21/2013,1900,928.25,937.00,927.75,936.50
02/21/2013,2000,936.25,936.75,930.75,933.00
02/21/2013,2020,933.00,933.50,929.50,930.75
02/22/2013,300,930.00,935.25,927.25,934.00
02/22/2013,400,934.00,938.25,934.00,938.25
02/22/2013,500,938.25,948.50,937.75,947.75
02/22/2013,600,947.75,948.50,945.50,946.75
02/22/2013,700,946.75,953.25,946.50,951.50
02/22/2013,800,952.00,953.00,948.00,948.50
02/22/2013,900,949.00,956.75,947.75,956.50
02/22/2013,1000,956.75,959.00,953.50,955.50
02/22/2013,1100,955.50,955.50,952.50,953.25
02/22/2013,1200,953.25,954.75,947.75,948.75
02/22/2013,1300,948.75,951.00,948.00,950.75
02/22/2013,1400,950.50,951.50,947.00,947.00
02/22/2013,1500,947.75,948.50,940.75,944.00
02/22/2013,1600,944.00,947.50,941.25,943.00
02/22/2013,1700,943.25,947.50,942.00,944.25
02/22/2013,1800,944.25,944.50,923.25,928.75
02/22/2013,1900,928.75,931.50,923.75,925.75
02/22/2013,2000,926.00,926.50,916.75,917.50
02/22/2013,2020,917.75,917.75,909.00,913.75
02/25/2013,300,908.75,912.75,895.50,901.25
02/25/2013,400,901.25,903.00,901.25,902.75
02/25/2013,500,902.75,904.50,901.25,903.25
02/25/2013,600,903.25,903.75,902.75,903.75
02/25/2013,700,903.50,907.50,902.75,907.50
02/25/2013,800,907.50,910.25,900.25,902.25
02/25/2013,900,901.50,904.25,901.50,904.25
02/25/2013,1000,905.00,909.00,905.00,908.00
02/25/2013,1100,908.25,910.50,904.75,909.25
02/25/2013,1200,909.00,911.25,908.00,910.25
02/25/2013,1300,910.25,910.75,906.25,907.50
02/25/2013,1400,907.75,910.00,907.50,908.50
02/25/2013,1500,908.50,908.50,900.50,902.00
02/25/2013,1600,901.75,904.75,896.75,897.75
02/25/2013,1700,897.50,901.75,891.25,893.50
02/25/2013,1800,893.50,893.50,882.50,884.00
02/25/2013,1900,884.00,889.25,882.75,884.25
02/25/2013,2000,884.25,887.50,881.00,887.00
02/25/2013,2020,887.00,887.75,883.25,883.75
02/26/2013,300,892.00,901.00,891.00,898.00
02/26/2013,400,897.50,899.25,894.50,895.75
02/26/2013,500,895.25,895.25,884.50,885.25
02/26/2013,600,885.00,885.00,883.50,883.75
02/26/2013,700,884.00,885.25,882.00,884.25
02/26/2013,800,884.25,884.75,879.00,879.75
02/26/2013,900,879.50,882.50,879.00,881.25
02/26/2013,1000,881.75,884.25,880.00,883.25
02/26/2013,1100,883.50,884.50,881.50,883.50
02/26/2013,1200,883.75,887.00,883.00,886.50
02/26/2013,1300,886.25,894.50,885.50,889.25
02/26/2013,1400,889.00,890.25,887.75,889.00
02/26/2013,1500,889.00,889.25,884.00,887.00
02/26/2013,1600,887.50,891.00,884.75,885.25
02/26/2013,1700,885.50,900.00,885.25,894.75
02/26/2013,1800,894.50,900.50,891.00,891.00
02/26/2013,1900,891.25,892.75,883.75,884.00
02/26/2013,2000,884.25,886.25,879.50,881.00
02/26/2013,2020,881.25,890.75,881.00,890.00
02/27/2013,300,894.00,894.00,883.75,885.50
02/27/2013,400,885.50,887.25,883.50,884.75
02/27/2013,500,885.00,887.50,884.50,887.50
02/27/2013,600,887.25,888.25,884.75,885.50
02/27/2013,700,885.75,889.25,885.75,887.50
02/27/2013,800,887.00,890.50,886.50,889.00
02/27/2013,900,888.75,891.50,888.25,891.50
02/27/2013,1000,891.50,895.50,890.50,893.25
02/27/2013,1100,893.00,894.50,892.25,893.75
02/27/2013,1200,893.25,894.50,892.75,893.50
02/27/2013,1300,893.75,897.00,893.75,896.50
02/27/2013,1400,896.50,899.50,896.50,897.00
02/27/2013,1500,897.00,897.50,894.50,896.25
02/27/2013,1600,896.25,905.50,896.25,900.00
02/27/2013,1700,899.75,901.25,888.75,892.50
02/27/2013,1800,892.00,894.75,890.50,893.50
02/27/2013,1900,893.50,903.00,892.75,902.25
02/27/2013,2000,902.25,907.25,900.75,904.25
02/27/2013,2020,904.25,905.25,899.50,900.00
02/28/2013,300,902.75,903.25,898.75,902.00
02/28/2013,400,901.75,903.00,898.50,898.75
02/28/2013,500,898.50,901.00,896.00,898.50
02/28/2013,600,898.25,899.25,896.75,897.00
02/28/2013,700,897.00,901.50,896.75,896.75
02/28/2013,800,896.50,897.25,892.50,894.75
02/28/2013,900,895.00,896.00,893.25,893.75
02/28/2013,1000,894.50,898.50,894.50,898.00
02/28/2013,1100,897.50,904.25,897.25,903.25
02/28/2013,1200,903.00,905.25,901.50,903.00
02/28/2013,1300,903.00,904.75,902.00,903.00
02/28/2013,1400,902.75,903.50,901.00,901.75
02/28/2013,1500,901.75,913.00,901.25,911.25
02/28/2013,1600,911.50,915.25,908.00,911.00
02/28/2013,1700,910.75,918.25,910.50,913.00
02/28/2013,1800,912.75,917.50,912.50,917.00
02/28/2013,1900,917.25,926.25,917.00,918.50
02/28/2013,2000,918.50,922.75,915.75,916.50
02/28/2013,2020,916.25,917.25,914.00,915.25
03/01/2013,300,906.25,910.50,903.75,910.25
03/01/2013,400,910.00,915.00,909.00,911.50
03/01/2013,500,911.25,912.25,908.50,909.75
03/01/2013,600,909.50,912.50,909.50,912.00
03/01/2013,700,912.00,912.75,910.25,911.75
03/01/2013,800,911.25,914.75,911.00,914.75
03/01/2013,900,915.00,916.00,913.50,914.25
03/01/2013,1000,913.75,914.75,908.00,908.75
03/01/2013,1100,908.75,912.25,900.00,901.25
03/01/2013,1200,901.00,902.00,899.75,900.25
03/01/2013,1300,899.75,902.50,899.75,900.00
03/01/2013,1400,900.25,901.00,894.75,897.50
03/01/2013,1500,897.75,899.50,895.50,897.00
03/01/2013,1600,897.00,898.50,893.50,894.50
03/01/2013,1700,894.75,907.25,894.50,905.50
03/01/2013,1800,905.25,905.75,895.50,897.75
03/01/2013,1900,897.75,898.50,894.50,895.75
03/01/2013,2000,895.75,898.25,891.50,898.25
03/01/2013,2020,898.25,902.75,896.25,902.25
03/04/2013,300,904.75,909.25,903.75,907.50
03/04/2013,400,907.25,911.00,906.25,909.50
03/04/2013,500,909.00,909.00,905.50,905.50
03/04/2013,600,905.75,908.50,905.50,907.75
03/04/2013,700,908.00,910.00,906.75,909.00
03/04/2013,800,909.00,911.00,907.25,907.25
03/04/2013,900,907.00,908.00,902.00,902.50
03/04/2013,1000,902.50,902.75,896.75,902.00
03/04/2013,1100,902.00,907.50,897.00,906.00
03/04/2013,1200,906.50,908.00,905.25,906.50
03/04/2013,1300,905.75,906.50,903.25,904.50
03/04/2013,1400,904.50,904.75,901.25,901.75
03/04/2013,1500,901.25,902.75,899.00,902.75
03/04/2013,1600,903.00,904.75,900.75,903.50
03/04/2013,1700,903.50,906.50,901.00,903.00
03/04/2013,1800,903.00,908.25,894.00,895.75
03/04/2013,1900,895.75,909.50,892.75,906.75
03/04/2013,2000,906.75,914.50,906.25,913.75
03/04/2013,2020,914.00,921.25,914.00,920.50
03/05/2013,300,922.75,927.25,921.50,924.50
03/05/2013,400,924.50,927.00,921.25,922.25
03/05/2013,500,922.50,925.25,921.50,923.00
03/05/2013,600,923.00,923.50,921.00,921.00
03/05/2013,700,921.25,923.75,920.50,922.25
03/05/2013,800,922.50,922.50,917.50,918.50
03/05/2013,900,918.75,926.25,918.25,924.00
03/05/2013,1000,924.00,926.50,923.25,926.25
03/05/2013,1100,926.50,926.50,923.25,924.25
03/05/2013,1200,924.50,927.50,924.50,926.50
03/05/2013,1300,926.75,927.00,924.50,925.50
03/05/2013,1400,925.75,927.50,924.75,925.00
03/05/2013,1500,925.25,927.50,924.00,926.00
03/05/2013,1600,926.25,938.00,926.25,937.50
03/05/2013,1700,937.75,940.25,933.50,938.00
03/05/2013,1800,938.00,938.00,927.50,928.00
03/05/2013,1900,928.00,928.75,924.75,926.75
03/05/2013,2000,927.00,932.25,921.00,921.00
03/05/2013,2020,921.25,924.25,921.00,923.25
03/06/2013,300,924.75,925.00,919.50,922.25
03/06/2013,400,922.25,925.50,920.50,922.50
03/06/2013,500,922.50,922.50,920.25,922.50
03/06/2013,600,922.25,923.75,922.00,923.75
03/06/2013,700,924.00,924.25,921.75,922.25
03/06/2013,800,922.75,925.75,920.50,923.00
03/06/2013,900,923.25,924.50,923.25,923.75
03/06/2013,1000,924.00,925.25,922.50,924.50
03/06/2013,1100,924.00,924.00,919.50,920.50
03/06/2013,1200,920.50,922.00,920.50,921.50
03/06/2013,1300,921.25,928.00,920.75,925.25
03/06/2013,1400,926.25,928.00,924.75,926.50
03/06/2013,1500,926.50,927.75,920.50,922.00
03/06/2013,1600,922.00,924.50,920.00,921.00
03/06/2013,1700,920.75,934.00,914.00,929.75
03/06/2013,1800,930.00,931.00,925.00,931.00
03/06/2013,1900,930.75,931.50,926.50,926.75
03/06/2013,2000,927.00,927.00,919.50,924.50
03/06/2013,2020,924.50,927.50,922.75,924.25
03/07/2013,300,920.50,924.50,919.75,923.25
03/07/2013,400,923.50,926.25,921.75,923.50
03/07/2013,500,923.50,923.50,920.75,922.00
03/07/2013,600,922.00,922.50,921.75,922.25
03/07/2013,700,922.25,922.25,920.75,921.00
03/07/2013,800,921.00,924.25,921.00,924.00
03/07/2013,900,923.75,928.00,923.50,927.25
03/07/2013,1000,927.50,929.50,925.75,929.50
03/07/2013,1100,929.25,930.00,927.75,929.50
03/07/2013,1200,929.50,929.75,927.50,928.25
03/07/2013,1300,928.50,930.25,926.75,927.50
03/07/2013,1400,927.25,929.75,926.75,929.00
03/07/2013,1500,929.00,931.50,922.00,924.75
03/07/2013,1600,925.00,930.50,921.75,928.25
03/07/2013,1700,928.50,932.50,919.25,921.75
03/07/2013,1800,921.75,924.50,920.50,922.00
03/07/2013,1900,922.00,931.50,921.00,931.00
03/07/2013,2000,931.25,933.00,929.75,930.25
03/07/2013,2020,930.25,932.50,929.00,932.25
03/08/2013,300,932.75,937.25,931.75,935.50
03/08/2013,400,935.50,936.50,934.25,936.00
03/08/2013,500,936.00,936.25,935.00,935.75
03/08/2013,600,936.25,936.50,935.75,936.25
03/08/2013,700,936.50,938.50,936.50,938.50
03/08/2013,800,938.50,938.50,935.25,936.00
03/08/2013,900,936.00,937.25,935.50,936.50
03/08/2013,1000,936.50,936.75,934.75,935.50
03/08/2013,1100,936.00,936.50,934.50,935.25
03/08/2013,1200,935.50,936.50,933.75,935.25
03/08/2013,1300,935.50,937.50,934.25,935.00
03/08/2013,1400,935.00,935.50,931.75,933.00
03/08/2013,1500,933.00,934.00,929.50,932.00
03/08/2013,1600,932.00,936.50,931.50,935.50
03/08/2013,1700,935.25,943.25,935.25,936.50
03/08/2013,1800,936.75,938.25,932.50,937.00
03/08/2013,1900,937.25,938.25,908.75,923.75
03/08/2013,2000,924.00,935.50,923.25,928.75
03/08/2013,2020,929.00,931.25,927.50,931.25
03/11/2013,300,936.25,938.25,936.00,937.75
03/11/2013,400,937.75,941.00,934.75,939.50
03/11/2013,500,939.25,941.50,938.50,938.50
03/11/2013,600,938.50,939.25,937.50,938.50
03/11/2013,700,938.00,938.00,937.25,937.75
03/11/2013,800,937.75,938.25,933.50,934.00
03/11/2013,900,934.00,936.25,931.00,931.00
03/11/2013,1000,931.25,935.25,930.50,931.75
03/11/2013,1100,932.50,935.00,932.25,933.50
03/11/2013,1200,934.00,936.75,933.50,934.75
03/11/2013,1300,935.00,936.50,934.50,936.00
03/11/2013,1400,936.00,939.50,935.25,938.50
03/11/2013,1500,938.75,938.75,929.50,931.25
03/11/2013,1600,931.75,936.50,931.00,933.25
03/11/2013,1700,933.25,940.50,927.75,930.00
03/11/2013,1800,930.25,936.25,925.75,931.00
03/11/2013,1900,931.00,937.25,930.75,932.50
03/11/2013,2000,932.75,940.50,932.50,938.00
03/11/2013,2020,938.25,939.25,935.25,936.50
03/12/2013,300,937.00,939.00,936.75,938.50
03/12/2013,400,938.75,938.75,930.75,931.50
03/12/2013,500,931.25,931.50,927.50,929.50
03/12/2013,600,929.25,929.75,928.25,929.25
03/12/2013,700,929.25,930.50,929.25,930.25
03/12/2013,800,930.50,930.50,929.50,930.00
03/12/2013,900,930.00,931.00,927.50,928.00
03/12/2013,1000,928.25,928.50,923.75,924.50
03/12/2013,1100,924.25,925.50,924.25,925.50
03/12/2013,1200,925.50,926.25,923.50,925.50
03/12/2013,1300,925.25,927.25,924.50,926.75
03/12/2013,1400,926.25,932.00,926.25,929.25
03/12/2013,1500,929.50,932.50,929.50,930.75
03/12/2013,1600,930.75,934.75,925.50,926.75
03/12/2013,1700,926.75,934.50,925.75,932.00
03/12/2013,1800,932.00,934.25,929.50,929.50
03/12/2013,1900,929.50,934.25,926.00,932.75
03/12/2013,2000,933.00,933.50,928.25,929.00
03/12/2013,2020,929.25,929.75,927.00,928.75
03/13/2013,300,927.25,927.25,925.25,926.50
03/13/2013,400,926.50,926.75,918.50,918.75
03/13/2013,500,918.75,922.25,917.50,921.75
03/13/2013,600,922.00,923.50,921.75,922.25
03/13/2013,700,922.50,925.75,922.50,925.25
03/13/2013,800,925.25,926.25,922.25,922.25
03/13/2013,900,922.25,924.50,920.00,923.75
03/13/2013,1000,924.00,924.75,923.50,923.75
03/13/2013,1100,923.75,923.75,921.75,923.00
03/13/2013,1200,923.25,923.75,921.00,921.75
03/13/2013,1300,922.00,926.50,921.75,926.00
03/13/2013,1400,926.00,926.50,921.75,921.75
03/13/2013,1500,921.75,922.50,915.50,918.50
03/13/2013,1600,918.50,919.50,911.50,914.00
03/13/2013,1700,913.50,914.00,898.75,901.25
03/13/2013,1800,901.00,904.75,900.50,903.00
03/13/2013,1900,902.75,904.50,898.75,903.75
03/13/2013,2000,903.50,913.25,903.00,908.25
03/13/2013,2020,908.50,911.00,906.00,910.00
03/14/2013,300,906.75,908.50,902.25,903.75
03/14/2013,400,904.25,904.25,896.75,901.50
03/14/2013,500,901.50,901.75,899.50,900.75
03/14/2013,600,900.25,901.75,898.25,899.00
03/14/2013,700,899.00,899.50,898.00,898.25
03/14/2013,800,898.50,898.75,895.75,896.00
03/14/2013,900,896.00,900.00,895.25,899.00
03/14/2013,1000,899.50,901.00,897.50,900.50
03/14/2013,1100,900.50,901.25,898.50,900.25
03/14/2013,1200,900.25,901.25,897.75,897.75
03/14/2013,1300,897.75,899.50,896.75,898.75
03/14/2013,1400,898.25,900.50,898.00,900.50
03/14/2013,1500,900.00,904.50,898.50,899.00
03/14/2013,1600,899.25,904.50,898.75,904.00
03/14/2013,1700,904.00,904.50,891.00,894.50
03/14/2013,1800,894.75,899.50,892.25,893.75
03/14/2013,1900,894.00,895.50,891.00,892.75
03/14/2013,2000,892.75,895.00,889.75,890.50
03/14/2013,2020,890.50,890.75,887.50,890.75
03/15/2013,300,895.50,900.50,895.00,900.50
03/15/2013,400,900.50,901.75,898.00,900.00
03/15/2013,500,900.00,900.50,898.00,899.50
03/15/2013,600,900.00,903.75,899.75,902.00
03/15/2013,700,902.25,902.75,901.25,901.75
03/15/2013,800,901.75,902.75,901.00,901.75
03/15/2013,900,901.75,903.50,901.00,901.75
03/15/2013,1000,901.50,902.00,898.50,899.00
03/15/2013,1100,899.00,900.75,897.75,898.25
03/15/2013,1200,898.25,899.50,897.50,899.25
03/15/2013,1300,899.25,901.00,899.25,900.00
03/15/2013,1400,900.00,900.00,897.75,899.00
03/15/2013,1500,899.00,900.50,895.00,900.25
03/15/2013,1600,900.50,901.50,892.50,893.50
03/15/2013,1700,893.25,899.00,891.50,895.75
03/15/2013,1800,895.50,897.75,893.00,894.25
03/15/2013,1900,894.25,895.00,883.50,884.75
03/15/2013,2000,884.75,886.25,882.25,882.25
03/15/2013,2020,882.25,885.75,881.75,884.25
03/18/2013,300,874.25,875.75,873.00,875.50
03/18/2013,400,875.75,875.75,868.50,872.50
03/18/2013,500,872.50,873.25,870.75,872.75
03/18/2013,600,872.75,872.75,871.00,871.75
03/18/2013,700,871.75,872.00,870.50,870.75
03/18/2013,800,870.75,870.75,868.50,869.50
03/18/2013,900,869.50,870.00,868.50,869.75
03/18/2013,1000,869.75,875.50,869.75,875.50
03/18/2013,1100,875.25,877.25,868.50,869.25
03/18/2013,1200,869.00,870.25,867.25,869.25
03/18/2013,1300,869.75,870.00,867.25,868.50
03/18/2013,1400,868.50,873.50,868.50,869.75
03/18/2013,1500,869.75,871.00,867.25,870.00
03/18/2013,1600,870.00,872.25,869.50,871.00
03/18/2013,1700,871.00,874.25,862.75,868.00
03/18/2013,1800,867.75,868.25,863.00,865.25
03/18/2013,1900,865.25,867.00,863.00,866.25
03/18/2013,2000,866.50,871.25,864.00,864.75
03/18/2013,2020,865.00,866.25,864.50,865.75
03/19/2013,300,868.75,873.00,868.25,872.75
03/19/2013,400,872.50,874.00,869.50,870.75
03/19/2013,500,870.75,872.75,870.75,872.50
03/19/2013,600,872.75,873.50,872.25,872.50
03/19/2013,700,872.25,873.25,871.50,871.75
03/19/2013,800,871.50,872.50,869.50,870.00
03/19/2013,900,870.25,872.00,869.25,871.25
03/19/2013,1000,871.25,872.75,870.50,872.00
03/19/2013,1100,872.25,872.75,868.75,869.00
03/19/2013,1200,869.00,872.00,868.75,871.50
03/19/2013,1300,871.50,872.00,870.75,872.00
03/19/2013,1400,871.75,872.75,871.25,871.25
03/19/2013,1500,871.50,871.75,864.25,865.50
03/19/2013,1600,865.50,867.25,861.50,863.75
03/19/2013,1700,863.75,872.00,863.50,871.25
03/19/2013,1800,871.25,877.25,870.00,874.25
03/19/2013,1900,874.00,875.00,870.25,870.75
03/19/2013,2000,870.75,871.00,868.00,868.25
03/19/2013,2020,868.50,871.50,868.50,870.50
03/20/2013,300,869.50,870.00,868.00,869.00
03/20/2013,400,868.75,875.50,868.00,874.75
03/20/2013,500,875.00,876.50,872.50,876.25
03/20/2013,600,876.00,876.50,875.00,876.50
03/20/2013,700,876.25,876.25,873.00,873.50
03/20/2013,800,873.50,874.25,873.00,873.50
03/20/2013,900,874.00,875.25,871.50,874.50
03/20/2013,1000,874.50,875.00,872.75,873.50
03/20/2013,1100,874.00,874.75,873.00,873.50
03/20/2013,1200,873.50,875.00,870.75,873.50
03/20/2013,1300,873.50,875.00,873.00,875.00
03/20/2013,1400,874.50,876.50,874.50,874.75
03/20/2013,1500,875.00,876.25,873.50,874.75
03/20/2013,1600,874.75,875.25,872.25,873.25
03/20/2013,1700,873.25,874.50,866.75,869.50
03/20/2013,1800,869.50,878.50,869.50,877.50
03/20/2013,1900,877.25,877.75,872.50,873.50
03/20/2013,2000,873.50,875.75,870.75,874.75
03/20/2013,2020,874.75,875.50,873.50,874.50
03/21/2013,300,881.50,885.00,880.25,884.50
03/21/2013,400,884.75,891.50,884.50,889.50
03/21/2013,500,889.50,890.50,887.50,890.00
03/21/2013,600,889.75,890.25,888.25,888.75
03/21/2013,700,888.75,889.50,888.00,889.25
03/21/2013,800,889.25,890.00,887.50,887.50
03/21/2013,900,887.75,888.75,886.75,888.25
03/21/2013,1000,888.25,889.25,887.50,889.00
03/21/2013,1100,888.75,890.00,888.25,888.75
03/21/2013,1200,888.75,890.25,888.25,889.50
03/21/2013,1300,889.50,890.00,888.50,888.50
03/21/2013,1400,888.75,889.25,886.75,887.25
03/21/2013,1500,887.50,887.50,884.00,884.50
03/21/2013,1600,884.25,885.25,882.50,883.50
03/21/2013,1700,883.75,890.50,881.50,889.75
03/21/2013,1800,889.50,898.00,889.50,895.25
03/21/2013,1900,895.00,896.50,894.25,895.00
03/21/2013,2000,895.00,904.50,895.00,898.75
03/21/2013,2020,898.75,900.25,898.25,899.25
03/22/2013,300,905.75,906.25,901.75,903.75
03/22/2013,400,903.75,903.75,897.00,897.75
03/22/2013,500,897.75,900.50,897.50,900.25
03/22/2013,600,900.50,901.00,898.75,899.25
03/22/2013,700,899.00,899.75,899.00,899.75
03/22/2013,800,899.50,900.50,899.00,899.50
03/22/2013,900,899.75,902.50,899.25,900.00
03/22/2013,1000,900.00,900.00,898.75,899.75
03/22/2013,1100,899.75,900.00,898.75,899.25
03/22/2013,1200,899.25,903.50,898.75,903.50
03/22/2013,1300,903.50,904.25,902.00,903.25
03/22/2013,1400,903.50,907.25,903.25,904.50
03/22/2013,1500,904.25,905.50,901.00,902.00
03/22/2013,1600,902.00,902.75,900.50,901.25
03/22/2013,1700,901.25,903.25,893.50,897.50
03/22/2013,1800,897.25,897.50,891.50,897.00
03/22/2013,1900,897.00,902.00,895.75,900.00
03/22/2013,2000,900.25,903.25,899.50,900.75
03/22/2013,2020,900.75,901.25,897.75,898.50
03/25/2013,300,900.50,900.50,894.00,896.25
03/25/2013,400,896.25,897.75,893.00,896.50
03/25/2013,500,896.50,897.25,893.00,894.25
03/25/2013,600,894.25,895.50,893.25,894.25
03/25/2013,700,894.00,895.50,893.75,894.50
03/25/2013,800,894.75,895.25,894.25,895.00
03/25/2013,900,895.00,895.25,894.00,894.50
03/25/2013,1000,894.75,895.75,894.00,895.25
03/25/2013,1100,894.75,895.00,893.00,893.25
03/25/2013,1200,893.50,894.00,889.75,890.25
03/25/2013,1300,890.00,892.00,889.00,891.50
03/25/2013,1400,891.50,893.00,891.50,893.00
03/25/2013,1500,893.00,895.00,890.75,891.25
03/25/2013,1600,891.50,893.25,890.00,892.25
03/25/2013,1700,892.00,900.25,889.50,898.50
03/25/2013,1800,898.50,900.00,894.00,897.50
03/25/2013,1900,897.25,904.00,897.25,900.25
03/25/2013,2000,900.00,900.75,891.50,893.50
03/25/2013,2020,893.75,897.50,893.75,896.75
03/26/2013,300,896.00,896.50,895.50,895.50
03/26/2013,400,895.50,898.50,892.50,893.25
03/26/2013,500,893.25,895.75,892.75,894.50
03/26/2013,600,894.50,895.25,893.50,895.00
03/26/2013,700,895.25,895.75,893.75,894.75
03/26/2013,800,894.75,895.50,893.50,894.25
03/26/2013,900,893.75,895.00,893.25,894.00
03/26/2013,1000,894.00,895.25,893.75,893.75
03/26/2013,1100,894.25,894.25,893.25,893.75
03/26/2013,1200,893.25,896.25,893.00,895.25
03/26/2013,1300,895.00,897.75,894.75,897.50
03/26/2013,1400,897.50,898.00,896.00,896.25
03/26/2013,1500,896.50,897.75,894.25,895.75
03/26/2013,1600,896.00,900.50,895.00,898.00
03/26/2013,1700,898.00,902.50,897.00,901.75
03/26/2013,1800,901.75,906.00,899.25,905.25
03/26/2013,1900,905.25,908.00,904.50,905.00
03/26/2013,2000,905.00,906.50,903.50,905.50
03/26/2013,2020,905.50,906.25,904.25,905.25
03/27/2013,300,905.00,906.25,905.00,905.50
03/27/2013,400,905.25,907.00,903.50,903.75
03/27/2013,500,903.75,904.25,902.00,903.25
03/27/2013,600,903.50,905.50,903.25,903.75
03/27/2013,700,904.00,904.25,903.25,903.50
03/27/2013,800,903.25,904.50,903.00,903.75
03/27/2013,900,903.50,906.75,903.00,906.00
03/27/2013,1000,906.25,908.50,906.00,907.00
03/27/2013,1100,907.25,907.25,904.75,905.25
03/27/2013,1200,905.50,906.50,905.25,906.25
03/27/2013,1300,906.25,908.50,906.00,907.75
03/27/2013,1400,907.50,912.00,907.50,909.25
03/27/2013,1500,909.50,909.50,907.75,908.75
03/27/2013,1600,909.00,910.00,903.75,904.25
03/27/2013,1700,904.50,909.00,903.50,907.25
03/27/2013,1800,907.25,907.50,904.50,906.25
03/27/2013,1900,906.25,915.25,905.75,914.25
03/27/2013,2000,914.50,916.25,913.25,915.00
03/27/2013,2020,915.25,915.75,913.75,914.00
03/28/2013,300,912.25,913.75,912.00,913.50
03/28/2013,400,913.75,913.75,908.50,908.50
03/28/2013,500,908.50,910.50,908.00,908.75
03/28/2013,600,908.50,909.50,905.75,907.25
03/28/2013,700,907.00,908.50,906.25,906.75
03/28/2013,800,906.75,907.75,906.25,907.00
03/28/2013,900,907.00,909.25,905.75,908.00
03/28/2013,1000,908.25,910.00,906.75,909.50
03/28/2013,1100,909.50,911.25,908.25,909.25
03/28/2013,1200,909.25,910.25,908.50,910.25
03/28/2013,1300,910.25,911.25,909.00,911.00
03/28/2013,1400,910.75,912.75,910.50,911.25
03/28/2013,1500,910.75,912.50,909.25,910.25
03/28/2013,1600,910.00,911.50,908.50,909.25
03/28/2013,1700,909.25,918.25,908.75,915.25
03/28/2013,1800,915.50,917.75,909.75,916.75
03/28/2013,1900,916.75,916.75,855.50,866.75
03/28/2013,2000,866.50,870.00,859.50,861.00
03/28/2013,2020,861.00,868.00,859.50,863.50
04/01/2013,300,865.50,866.00,858.75,859.50
04/01/2013,400,859.75,863.75,858.00,861.00
04/01/2013,500,860.50,860.75,856.75,856.75
04/01/2013,600,857.25,861.00,856.50,859.75
04/01/2013,700,859.75,859.75,858.50,859.00
04/01/2013,800,859.00,860.25,858.25,859.75
04/01/2013,900,859.00,859.50,853.75,853.75
04/01/2013,1000,854.00,854.50,851.75,853.25
04/01/2013,1100,853.25,854.50,851.75,853.75
04/01/2013,1200,853.25,853.25,849.75,850.00
04/01/2013,1300,850.00,850.25,844.75,845.25
04/01/2013,1400,845.50,847.00,845.00,846.50
04/01/2013,1500,846.75,852.25,845.50,850.50
04/01/2013,1600,850.25,855.50,850.00,851.50
04/01/2013,1700,851.50,854.25,845.00,849.25
04/01/2013,1800,849.25,853.75,848.25,853.50
04/01/2013,1900,853.75,855.25,847.75,848.75
04/01/2013,2000,848.50,850.25,847.00,848.75
04/01/2013,2020,849.00,852.50,849.00,850.25
04/02/2013,300,852.25,856.00,852.25,854.50
04/02/2013,400,854.00,857.25,853.50,856.50
04/02/2013,500,856.25,856.50,854.75,855.25
04/02/2013,600,855.25,858.00,855.00,855.75
04/02/2013,700,855.75,857.00,854.75,854.75
04/02/2013,800,855.00,858.25,853.75,857.25
04/02/2013,900,857.50,857.50,849.25,855.75
04/02/2013,1000,855.75,857.25,854.25,856.50
04/02/2013,1100,856.50,856.50,851.25,852.00
04/02/2013,1200,852.50,860.50,852.50,859.50
04/02/2013,1300,859.75,861.50,858.50,859.50
04/02/2013,1400,859.75,861.00,859.50,859.50
04/02/2013,1500,859.75,861.00,859.50,860.75
04/02/2013,1600,860.25,863.25,859.50,863.25
04/02/2013,1700,863.25,864.25,849.75,850.00
04/02/2013,1800,850.00,854.00,848.50,848.75
04/02/2013,1900,848.75,851.50,845.50,847.25
04/02/2013,2000,847.25,848.75,844.50,847.00
04/02/2013,2020,847.00,855.25,847.00,854.25
04/03/2013,300,851.00,852.25,844.00,844.75
04/03/2013,400,844.50,846.75,842.00,845.75
04/03/2013,500,845.75,847.75,843.25,845.75
04/03/2013,600,845.75,846.25,840.50,841.75
04/03/2013,700,842.00,842.00,841.00,841.50
04/03/2013,800,842.00,845.75,841.00,844.50
04/03/2013,900,844.50,846.50,842.00,844.25
04/03/2013,1000,844.25,847.25,844.25,846.50
04/03/2013,1100,846.75,847.75,846.00,846.75
04/03/2013,1200,846.75,851.25,846.75,849.25
04/03/2013,1300,849.25,850.25,847.25,847.50
04/03/2013,1400,847.50,848.50,846.50,846.75
04/03/2013,1500,847.00,848.00,843.75,846.75
04/03/2013,1600,847.00,850.00,846.25,848.75
04/03/2013,1700,848.50,849.50,841.50,843.00
04/03/2013,1800,842.75,844.00,838.50,843.50
04/03/2013,1900,843.25,843.25,834.00,837.00
04/03/2013,2000,837.00,839.25,835.50,837.50
04/03/2013,2020,837.75,842.00,837.25,839.75
04/04/2013,300,840.25,841.25,839.75,839.75
04/04/2013,400,839.75,840.50,836.25,837.75
04/04/2013,500,837.50,837.75,834.75,835.50
04/04/2013,600,835.25,837.25,835.25,836.75
04/04/2013,700,836.25,836.75,836.00,836.50
04/04/2013,800,836.50,838.25,836.25,837.00
04/04/2013,900,836.75,838.25,834.50,834.50
04/04/2013,1000,834.75,837.25,834.50,835.25
04/04/2013,1100,835.00,835.50,833.75,834.75
04/04/2013,1200,834.75,836.50,834.00,836.50
04/04/2013,1300,836.75,838.75,836.50,838.00
04/04/2013,1400,838.00,838.50,835.00,837.00
04/04/2013,1500,837.00,837.50,831.50,831.50
04/04/2013,1600,831.50,832.50,829.50,832.00
04/04/2013,1700,832.00,833.00,826.25,827.00
04/04/2013,1800,827.00,831.50,825.50,830.50
04/04/2013,1900,830.50,830.50,822.25,824.25
04/04/2013,2000,824.25,824.25,819.50,823.25
04/04/2013,2020,823.25,828.00,821.50,827.25
04/05/2013,300,826.50,827.75,825.50,826.25
04/05/2013,400,825.50,826.50,821.75,823.00
04/05/2013,500,822.50,822.75,820.00,821.00
04/05/2013,600,821.00,824.75,820.75,824.50
04/05/2013,700,824.50,825.00,822.25,822.50
04/05/2013,800,822.50,822.75,821.50,822.00
04/05/2013,900,822.00,824.00,820.75,824.00
04/05/2013,1000,824.00,824.50,823.50,824.25
04/05/2013,1100,824.00,824.25,822.25,823.50
04/05/2013,1200,823.25,823.50,818.00,819.75
04/05/2013,1300,819.75,822.25,819.00,820.50
04/05/2013,1400,820.50,821.25,817.50,817.50
04/05/2013,1500,818.00,818.25,815.75,818.00
04/05/2013,1600,818.00,822.00,817.00,821.00
04/05/2013,1700,821.25,823.50,816.75,819.00
04/05/2013,1800,819.25,820.50,818.00,819.00
04/05/2013,1900,818.75,819.50,814.50,816.00
04/05/2013,2000,816.00,819.50,814.00,816.25
04/05/2013,2020,816.50,817.00,814.75,814.75
04/08/2013,300,818.75,820.00,814.75,818.00
04/08/2013,400,818.25,837.00,816.75,834.00
04/08/2013,500,833.75,835.50,831.25,834.75
04/08/2013,600,835.00,835.75,830.75,834.25
04/08/2013,700,834.25,835.25,833.75,834.25
04/08/2013,800,834.50,835.50,834.00,834.25
04/08/2013,900,834.00,835.00,830.00,834.00
04/08/2013,1000,834.00,834.25,832.25,832.75
04/08/2013,1100,832.25,832.50,830.25,832.50
04/08/2013,1200,832.25,834.50,832.25,833.50
04/08/2013,1300,833.50,837.25,833.50,836.50
04/08/2013,1400,836.25,838.00,835.50,835.50
04/08/2013,1500,835.50,835.75,831.00,831.50
04/08/2013,1600,831.00,832.25,828.50,829.50
04/08/2013,1700,829.75,836.25,829.50,835.25
04/08/2013,1800,835.00,835.75,829.50,831.00
04/08/2013,1900,830.75,832.75,829.75,831.75
04/08/2013,2000,831.75,835.25,831.25,834.75
04/08/2013,2020,834.75,838.50,834.75,835.75
04/09/2013,300,837.25,838.50,835.25,835.75
04/09/2013,400,836.25,843.50,836.25,843.25
04/09/2013,500,843.25,844.50,841.75,841.75
04/09/2013,600,841.75,842.75,838.50,839.75
04/09/2013,700,839.75,841.50,839.75,840.75
04/09/2013,800,840.50,843.25,840.00,840.75
04/09/2013,900,840.75,842.25,836.75,839.00
04/09/2013,1000,839.00,840.00,834.50,834.75
04/09/2013,1100,834.75,838.25,834.00,837.25
04/09/2013,1200,837.00,839.25,835.75,837.75
04/09/2013,1300,837.75,839.25,837.00,837.25
04/09/2013,1400,837.25,837.25,834.25,835.00
04/09/2013,1500,835.00,836.00,834.25,835.00
04/09/2013,1600,834.50,842.50,834.00,840.25
04/09/2013,1700,840.25,848.25,838.75,845.75
04/09/2013,1800,845.75,846.00,839.00,842.75
04/09/2013,1900,842.75,853.00,842.50,851.00
04/09/2013,2000,851.25,855.50,849.50,852.75
04/09/2013,2020,853.00,855.50,852.50,854.50
04/10/2013,300,853.00,853.50,850.25,850.50
04/10/2013,400,850.25,852.50,849.00,849.75
04/10/2013,500,849.75,851.00,848.50,849.75
04/10/2013,600,849.75,850.25,848.50,849.75
04/10/2013,700,850.00,851.00,849.00,849.75
04/10/2013,800,849.75,852.75,849.25,851.50
04/10/2013,900,852.00,853.25,851.25,851.75
04/10/2013,1000,852.00,852.75,850.00,850.50
04/10/2013,1100,850.25,852.50,850.00,851.75
04/10/2013,1200,851.50,852.50,851.00,851.75
04/10/2013,1300,851.25,852.25,851.00,852.00
04/10/2013,1400,851.75,854.25,851.75,853.25
04/10/2013,1500,853.25,853.50,851.50,853.25
04/10/2013,1600,853.25,856.50,847.75,852.00
04/10/2013,1700,852.25,855.25,850.00,854.25
04/10/2013,1800,854.00,856.25,850.00,851.25
04/10/2013,1900,852.00,868.25,844.00,849.50
04/10/2013,2000,850.00,854.00,848.75,853.25
04/10/2013,2020,853.25,854.00,850.00,851.25
04/11/2013,300,851.25,851.50,848.50,849.75
04/11/2013,400,850.00,851.50,847.75,849.00
04/11/2013,500,848.75,848.75,841.50,842.50
04/11/2013,600,842.50,843.25,842.00,843.25
04/11/2013,700,843.50,843.50,842.75,843.25
04/11/2013,800,843.50,843.50,841.00,841.50
04/11/2013,900,841.50,846.00,841.25,844.25
04/11/2013,1000,844.50,846.00,843.00,845.50
04/11/2013,1100,845.75,846.50,844.50,846.00
04/11/2013,1200,845.50,846.50,845.00,846.00
04/11/2013,1300,846.00,846.50,845.25,846.25
04/11/2013,1400,846.25,847.50,845.75,847.25
04/11/2013,1500,847.25,855.00,845.75,852.75
04/11/2013,1600,852.75,862.75,852.50,862.25
04/11/2013,1700,862.25,863.50,856.00,856.50
04/11/2013,1800,856.75,859.25,851.25,859.25
04/11/2013,1900,859.25,862.50,857.50,862.00
04/11/2013,2000,862.00,864.25,860.75,863.25
04/11/2013,2020,863.25,864.75,859.00,859.75
04/12/2013,300,859.75,862.75,859.75,861.00
04/12/2013,400,860.75,863.00,858.00,861.50
04/12/2013,500,861.75,868.25,861.50,866.00
04/12/2013,600,866.00,867.00,864.75,866.50
04/12/2013,700,866.50,866.50,864.50,865.25
04/12/2013,800,865.25,866.00,863.75,865.75
04/12/2013,900,866.00,869.25,865.75,869.25
04/12/2013,1000,869.25,872.50,869.00,871.50
04/12/2013,1100,872.00,873.25,870.50,872.00
04/12/2013,1200,872.00,873.00,871.25,871.75
04/12/2013,1300,871.50,873.25,871.00,872.00
04/12/2013,1400,872.00,872.50,868.25,868.25
04/12/2013,1500,868.25,869.50,865.75,867.00
04/12/2013,1600,867.00,871.00,867.00,869.25
04/12/2013,1700,869.25,877.50,867.75,874.25
04/12/2013,1800,874.00,874.50,868.50,871.25
04/12/2013,1900,871.25,871.25,868.50,870.75
04/12/2013,2000,871.00,871.25,864.50,870.25
04/12/2013,2020,870.00,872.50,870.00,872.00
04/15/2013,300,871.50,875.50,865.25,872.25
04/15/2013,400,872.50,875.50,868.75,873.25
04/15/2013,500,873.00,874.50,870.50,871.25
04/15/2013,600,871.00,871.00,867.75,869.25
04/15/2013,700,868.50,869.25,867.50,867.50
04/15/2013,800,867.75,872.00,866.75,869.75
04/15/2013,900,869.75,871.50,867.25,869.75
04/15/2013,1000,869.50,871.50,868.50,870.25
04/15/2013,1100,870.25,873.25,869.75,869.75
04/15/2013,1200,870.25,870.50,868.50,868.50
04/15/2013,1300,868.50,870.50,866.75,868.75
04/15/2013,1400,869.00,869.00,864.50,864.75
04/15/2013,1500,864.50,866.25,862.50,863.50
04/15/2013,1600,862.50,873.25,860.75,872.50
04/15/2013,1700,872.25,878.25,870.00,876.50
04/15/2013,1800,876.50,877.25,866.50,867.00
04/15/2013,1900,867.00,867.00,856.75,859.25
04/15/2013,2000,859.50,862.00,858.75,861.00
04/15/2013,2020,861.25,861.25,852.25,855.25
04/16/2013,300,853.00,853.50,849.00,849.75
04/16/2013,400,850.50,859.50,847.50,858.25
04/16/2013,500,858.00,863.00,858.00,863.00
04/16/2013,600,862.50,862.75,859.00,862.25
04/16/2013,700,862.75,865.50,862.25,865.00
04/16/2013,800,865.00,866.00,863.75,865.50
04/16/2013,900,865.75,865.75,863.50,865.00
04/16/2013,1000,865.00,865.75,862.25,862.75
04/16/2013,1100,862.75,862.75,860.50,861.00
04/16/2013,1200,860.75,866.50,860.50,865.25
04/16/2013,1300,865.50,868.25,864.50,865.75
04/16/2013,1400,866.00,868.25,864.00,864.25
04/16/2013,1500,864.00,867.50,863.50,866.00
04/16/2013,1600,865.75,869.25,863.50,868.25
04/16/2013,1700,868.25,875.50,867.00,867.50
04/16/2013,1800,867.50,875.25,866.50,872.00
04/16/2013,1900,871.75,873.00,869.75,872.75
04/16/2013,2000,872.75,875.50,870.25,871.00
04/16/2013,2020,871.00,871.50,867.00,871.00
04/17/2013,300,869.50,871.50,868.00,870.50
04/17/2013,400,870.75,875.50,870.50,873.50
04/17/2013,500,873.00,874.50,872.75,873.50
04/17/2013,600,873.75,874.00,871.50,873.50
04/17/2013,700,873.25,873.25,871.50,871.75
04/17/2013,800,872.25,873.75,870.50,871.25
04/17/2013,900,872.00,874.75,871.75,873.75
04/17/2013,1000,874.00,875.00,871.75,871.75
04/17/2013,1100,872.25,874.25,870.75,872.75
04/17/2013,1200,873.00,874.25,872.75,874.25
04/17/2013,1300,874.25,875.50,873.75,873.75
04/17/2013,1400,874.25,874.25,869.50,870.50
04/17/2013,1500,870.50,872.25,865.25,871.50
04/17/2013,1600,871.50,875.00,869.00,870.25
04/17/2013,1700,870.00,872.25,864.50,865.50
04/17/2013,1800,865.50,869.75,865.50,866.00
04/17/2013,1900,866.25,876.50,865.50,876.00
04/17/2013,2000,876.00,888.25,876.00,882.75
04/17/2013,2020,882.75,883.00,879.00,879.50
04/18/2013,300,878.50,880.25,878.25,878.25
04/18/2013,400,878.25,883.25,877.50,882.75
04/18/2013,500,882.75,886.00,882.75,885.25
04/18/2013,600,885.50,886.50,884.75,885.50
04/18/2013,700,885.50,885.50,884.50,884.50
04/18/2013,800,885.00,885.00,883.50,885.00
04/18/2013,900,884.75,886.00,884.75,885.50
04/18/2013,1000,885.75,887.50,885.25,887.50
04/18/2013,1100,887.50,887.50,886.50,887.25
04/18/2013,1200,887.25,888.00,886.25,887.50
04/18/2013,1300,887.50,888.75,887.25,887.75
04/18/2013,1400,888.00,894.50,888.00,891.50
04/18/2013,1500,891.50,893.50,887.75,892.50
04/18/2013,1600,892.50,900.00,891.25,896.75
04/18/2013,1700,896.75,899.50,894.75,899.25
04/18/2013,1800,899.25,900.00,883.50,887.50
04/18/2013,1900,887.50,890.00,883.75,888.75
04/18/2013,2000,888.50,890.25,884.75,888.00
04/18/2013,2020,888.00,890.50,886.00,890.00
04/19/2013,300,889.00,893.25,889.00,890.75
04/19/2013,400,891.50,898.00,889.25,897.50
04/19/2013,500,897.50,898.00,895.25,895.50
04/19/2013,600,895.25,897.25,895.25,895.50
04/19/2013,700,896.00,897.25,894.75,895.75
04/19/2013,800,896.00,898.50,895.25,898.25
04/19/2013,900,898.50,899.50,892.75,893.25
04/19/2013,1000,893.00,895.00,891.50,893.25
04/19/2013,1100,893.50,893.50,892.00,893.00
04/19/2013,1200,893.25,893.50,888.75,889.00
04/19/2013,1300,889.00,890.00,887.25,889.25
04/19/2013,1400,889.75,891.25,888.00,891.00
04/19/2013,1500,890.75,891.50,888.50,889.00
04/19/2013,1600,889.75,895.50,886.50,895.00
04/19/2013,1700,895.00,895.75,881.75,883.25
04/19/2013,1800,883.25,886.50,880.50,883.50
04/19/2013,1900,883.75,893.25,883.25,892.00
04/19/2013,2000,892.50,893.50,888.75,889.00
04/19/2013,2020,889.25,889.25,884.25,885.75
04/22/2013,300,882.50,885.25,876.75,884.50
04/22/2013,400,884.75,884.75,878.75,879.00
04/22/2013,500,878.75,882.00,878.50,880.00
04/22/2013,600,879.50,881.50,878.75,881.50
04/22/2013,700,881.50,881.75,880.75,881.00
04/22/2013,800,881.75,882.50,881.50,882.25
04/22/2013,900,882.50,883.25,878.00,878.00
04/22/2013,1000,878.25,880.25,878.00,879.50
04/22/2013,1100,879.25,881.00,879.25,880.00
04/22/2013,1200,879.25,880.25,879.00,880.25
04/22/2013,1300,880.00,881.50,880.00,881.00
04/22/2013,1400,881.50,882.25,881.50,881.75
04/22/2013,1500,881.50,882.00,879.50,879.75
04/22/2013,1600,881.25,881.25,871.75,875.00
04/22/2013,1700,874.75,876.25,872.25,874.00
04/22/2013,1800,873.75,874.00,866.50,869.00
04/22/2013,1900,869.50,873.25,869.00,872.50
04/22/2013,2000,872.50,876.00,870.50,875.75
04/22/2013,2020,875.50,876.75,873.50,876.25
04/23/2013,300,875.50,877.50,875.50,877.00
04/23/2013,400,877.50,881.75,875.75,879.25
04/23/2013,500,879.75,881.75,879.75,881.25
04/23/2013,600,880.75,883.00,880.00,882.75
04/23/2013,700,882.75,883.00,882.75,883.00
04/23/2013,800,883.00,885.25,882.00,883.75
04/23/2013,900,883.75,884.75,882.50,884.75
04/23/2013,1000,884.75,886.00,882.75,884.50
04/23/2013,1100,883.50,883.75,876.75,878.25
04/23/2013,1200,877.50,880.50,877.00,880.00
04/23/2013,1300,880.50,880.50,877.50,879.50
04/23/2013,1400,880.25,881.50,879.75,880.50
04/23/2013,1500,880.50,880.50,876.75,878.00
04/23/2013,1600,878.50,887.25,877.25,883.00
04/23/2013,1700,882.75,885.25,878.75,882.25
04/23/2013,1800,882.50,888.25,881.00,888.25
04/23/2013,1900,888.25,888.50,883.75,887.25
04/23/2013,2000,887.25,888.00,880.50,880.75
04/23/2013,2020,880.50,880.75,876.75,877.25
04/24/2013,300,877.75,878.50,875.00,878.50
04/24/2013,400,878.75,883.25,873.00,876.00
04/24/2013,500,876.00,877.00,874.00,877.00
04/24/2013,600,876.25,877.25,873.75,877.00
04/24/2013,700,876.25,876.25,875.25,876.25
04/24/2013,800,875.50,880.00,874.00,874.00
04/24/2013,900,874.00,877.50,873.50,875.25
04/24/2013,1000,875.00,877.00,875.00,877.00
04/24/2013,1100,876.50,879.25,876.00,878.75
04/24/2013,1200,878.25,882.00,878.25,881.50
04/24/2013,1300,881.75,884.50,881.25,881.50
04/24/2013,1400,881.50,883.50,881.00,882.75
04/24/2013,1500,882.75,883.00,879.75,880.00
04/24/2013,1600,881.00,884.50,879.25,881.00
04/24/2013,1700,881.25,882.25,870.50,879.25
04/24/2013,1800,879.00,879.00,872.50,873.50
04/24/2013,1900,873.00,875.25,866.50,866.75
04/24/2013,2000,866.50,867.50,860.50,865.00
04/24/2013,2020,864.25,865.25,861.75,862.50
04/25/2013,300,862.50,866.50,862.00,863.75
04/25/2013,400,864.50,868.75,864.50,868.50
04/25/2013,500,868.75,870.50,868.75,870.25
04/25/2013,600,870.25,870.75,868.00,868.00
04/25/2013,700,868.25,868.50,867.50,867.50
04/25/2013,800,869.00,869.75,868.50,869.75
04/25/2013,900,869.50,873.25,869.50,873.00
04/25/2013,1000,873.25,873.50,870.50,870.50
04/25/2013,1100,871.25,874.75,871.25,874.75
04/25/2013,1200,875.00,875.50,872.75,875.25
04/25/2013,1300,875.25,877.75,874.50,875.75
04/25/2013,1400,876.00,876.00,872.75,873.75
04/25/2013,1500,874.00,874.00,867.75,870.00
04/25/2013,1600,869.50,873.00,864.50,870.25
04/25/2013,1700,870.25,879.50,866.50,876.25
04/25/2013,1800,876.25,881.00,874.00,877.00
04/25/2013,1900,877.00,878.00,875.25,876.50
04/25/2013,2000,876.50,880.50,875.50,877.75
04/25/2013,2020,877.75,883.25,877.00,883.00
04/26/2013,300,880.75,883.25,877.50,883.00
04/26/2013,400,882.75,883.75,880.25,881.50
04/26/2013,500,881.75,884.00,880.75,881.25
04/26/2013,600,881.50,881.75,879.25,881.25
04/26/2013,700,881.50,881.75,881.00,881.00
04/26/2013,800,881.25,883.50,880.75,882.25
04/26/2013,900,882.75,882.75,879.75,881.75
04/26/2013,1000,882.00,884.00,881.25,881.25
04/26/2013,1100,881.25,881.50,880.00,880.50
04/26/2013,1200,880.00,880.75,879.25,880.25
04/26/2013,1300,880.00,882.25,880.00,882.25
04/26/2013,1400,882.00,882.75,878.00,879.25
04/26/2013,1500,879.00,879.00,876.25,877.50
04/26/2013,1600,878.00,881.00,876.75,880.00
04/26/2013,1700,880.00,884.00,875.75,878.00
04/26/2013,1800,878.25,895.25,878.25,888.00
04/26/2013,1900,888.25,894.75,887.25,890.75
04/26/2013,2000,890.50,893.50,887.00,889.25
04/26/2013,2020,889.25,892.75,887.50,892.25
04/29/2013,300,889.75,896.75,887.25,893.75
04/29/2013,400,893.75,896.25,893.75,896.00
04/29/2013,500,896.25,896.50,895.50,896.00
04/29/2013,600,896.25,896.75,896.00,896.25
04/29/2013,700,896.25,896.75,896.00,896.50
04/29/2013,800,896.50,897.00,896.00,896.75
04/29/2013,900,896.75,896.75,894.75,895.25
04/29/2013,1000,896.00,896.75,893.25,895.00
04/29/2013,1100,895.25,895.50,892.75,893.25
04/29/2013,1200,893.50,894.00,891.50,893.75
04/29/2013,1300,893.75,894.75,890.75,892.00
04/29/2013,1400,892.25,893.75,891.75,893.50
04/29/2013,1500,893.50,894.00,889.75,890.75
04/29/2013,1600,890.00,897.50,890.00,891.75
04/29/2013,1700,891.75,898.75,890.25,897.00
04/29/2013,1800,897.00,918.50,896.50,911.50
04/29/2013,1900,911.50,917.25,908.00,914.50
04/29/2013,2000,914.25,916.75,911.75,916.25
04/29/2013,2020,916.50,920.50,912.50,918.75
04/30/2013,300,917.50,924.50,917.00,923.00
04/30/2013,400,923.25,923.50,920.25,923.00
04/30/2013,500,923.25,923.50,921.25,923.50
04/30/2013,600,923.50,924.75,923.25,924.25
04/30/2013,700,924.75,925.25,924.25,924.75
04/30/2013,800,925.00,925.00,924.50,924.75
04/30/2013,900,924.75,928.75,924.25,928.75
04/30/2013,1000,928.75,932.75,928.50,932.75
04/30/2013,1100,932.75,933.50,928.75,930.00
04/30/2013,1200,929.50,930.75,929.25,930.50
04/30/2013,1300,930.75,931.25,929.00,930.75
04/30/2013,1400,930.75,931.00,923.00,923.00
04/30/2013,1500,923.00,926.50,922.00,925.00
04/30/2013,1600,922.50,923.75,912.75,916.75
04/30/2013,1700,917.00,925.50,916.25,921.75
04/30/2013,1800,922.00,922.50,915.25,916.75
04/30/2013,1900,917.00,918.25,910.75,914.75
04/30/2013,2000,915.00,917.75,907.25,908.50
04/30/2013,2020,908.50,911.75,905.50,906.00
05/01/2013,300,905.75,907.75,903.50,904.50
05/01/2013,400,904.75,905.25,904.25,904.75
05/01/2013,500,904.75,906.50,904.50,906.50
05/01/2013,600,906.25,906.50,905.50,905.50
05/01/2013,700,905.50,905.50,905.00,905.00
05/01/2013,800,904.75,905.50,904.50,905.00
05/01/2013,900,905.75,906.75,905.50,906.75
05/01/2013,1000,906.50,907.25,904.00,904.75
05/01/2013,1100,904.25,905.00,904.25,905.00
05/01/2013,1200,905.25,905.25,902.00,902.75
05/01/2013,1300,902.50,903.50,897.50,897.50
05/01/2013,1400,897.50,898.75,892.50,893.00
05/01/2013,1500,893.00,893.25,883.75,888.75
05/01/2013,1600,888.25,891.75,881.75,890.00
05/01/2013,1700,890.00,890.00,875.25,876.25
05/01/2013,1800,876.00,885.75,875.50,884.75
05/01/2013,1900,884.50,888.25,882.25,885.50
05/01/2013,2000,885.25,887.75,883.50,887.50
05/01/2013,2020,887.25,888.75,881.75,881.75
05/02/2013,300,882.75,887.25,881.75,885.25
05/02/2013,400,885.00,888.50,882.00,884.25
05/02/2013,500,884.00,886.00,882.75,884.50
05/02/2013,600,884.50,884.50,881.25,883.25
05/02/2013,700,882.75,883.75,882.00,883.75
05/02/2013,800,883.75,886.00,883.50,886.00
05/02/2013,900,886.25,888.75,884.25,887.25
05/02/2013,1000,887.50,889.75,887.25,888.50
05/02/2013,1100,888.75,890.50,888.75,890.50
05/02/2013,1200,890.25,890.50,888.25,888.75
05/02/2013,1300,888.25,890.25,885.50,890.25
05/02/2013,1400,890.25,893.00,888.75,889.50
05/02/2013,1500,889.50,890.50,885.75,889.00
05/02/2013,1600,889.50,889.75,882.25,886.50
05/02/2013,1700,886.50,890.75,884.00,885.00
05/02/2013,1800,885.25,887.00,877.75,882.75
05/02/2013,1900,882.50,883.25,879.75,882.50
05/02/2013,2000,882.50,886.75,881.25,884.50
05/02/2013,2020,884.75,885.25,880.75,883.75
05/03/2013,300,881.75,885.75,881.75,885.75
05/03/2013,400,885.75,888.25,885.00,887.75
05/03/2013,500,888.00,889.25,886.00,888.50
05/03/2013,600,888.50,889.00,887.50,887.75
05/03/2013,700,888.00,888.75,887.75,888.75
05/03/2013,800,888.25,888.75,887.50,888.25
05/03/2013,900,887.75,888.50,885.50,887.00
05/03/2013,1000,886.25,886.50,884.75,885.25
05/03/2013,1100,885.25,886.00,884.75,886.00
05/03/2013,1200,886.00,886.75,885.25,886.75
05/03/2013,1300,887.00,888.75,886.75,888.75
05/03/2013,1400,888.75,888.75,883.75,883.75
05/03/2013,1500,884.00,887.75,882.75,887.25
05/03/2013,1600,887.75,894.75,885.25,889.00
05/03/2013,1700,889.25,904.75,888.50,902.50
05/03/2013,1800,902.50,904.50,900.00,902.50
05/03/2013,1900,902.50,908.75,901.25,908.50
05/03/2013,2000,908.50,909.50,901.00,902.00
05/03/2013,2020,902.00,902.00,895.75,896.75
05/06/2013,300,892.50,894.75,888.75,893.75
05/06/2013,400,893.75,896.25,891.50,895.75
05/06/2013,500,895.75,896.75,895.00,896.50
05/06/2013,600,896.50,897.75,896.25,897.75
05/06/2013,700,897.25,898.00,897.00,897.25
05/06/2013,800,897.25,898.75,896.75,898.50
05/06/2013,900,898.75,903.25,898.50,903.00
05/06/2013,1000,903.25,903.25,901.75,902.50
05/06/2013,1100,902.75,904.75,901.75,902.25
05/06/2013,1200,901.75,902.75,896.75,897.25
05/06/2013,1300,896.75,898.50,894.75,894.75
05/06/2013,1400,894.75,896.25,893.75,894.75
05/06/2013,1500,894.75,895.25,891.75,894.00
05/06/2013,1600,893.75,898.50,891.00,896.25
05/06/2013,1700,896.25,896.75,885.25,890.00
05/06/2013,1800,890.00,890.00,881.00,881.50
05/06/2013,1900,881.50,882.25,879.00,879.25
05/06/2013,2000,879.25,880.50,876.00,879.75
05/06/2013,2020,879.75,880.00,877.75,878.25
05/07/2013,300,878.75,882.75,878.00,882.25
05/07/2013,400,882.50,886.25,882.50,886.25
05/07/2013,500,886.00,887.50,885.75,886.50
05/07/2013,600,886.50,886.50,884.00,885.25
05/07/2013,700,885.25,886.75,884.50,885.75
05/07/2013,800,886.00,886.75,885.25,885.75
05/07/2013,900,885.75,885.75,884.25,884.25
05/07/2013,1000,884.00,886.00,883.75,885.75
05/07/2013,1100,885.50,887.00,885.50,886.50
05/07/2013,1200,886.75,887.75,886.50,887.50
05/07/2013,1300,887.75,888.25,887.50,888.00
05/07/2013,1400,888.00,889.25,885.25,885.50
05/07/2013,1500,885.25,885.75,884.75,885.25
05/07/2013,1600,884.50,888.75,882.25,888.00
05/07/2013,1700,888.25,890.25,877.25,881.50
05/07/2013,1800,881.50,887.75,881.50,887.50
05/07/2013,1900,887.50,893.75,885.25,893.25
05/07/2013,2000,893.25,893.50,887.75,890.25
05/07/2013,2020,890.00,893.00,888.75,892.25
05/08/2013,300,892.00,894.75,888.75,891.00
05/08/2013,400,891.00,898.75,890.75,898.50
05/08/2013,500,898.75,899.75,898.25,899.00
05/08/2013,600,898.75,899.25,898.25,898.25
05/08/2013,700,898.25,899.25,898.25,899.25
05/08/2013,800,899.25,899.75,899.00,899.75
05/08/2013,900,899.25,901.50,899.25,901.25
05/08/2013,1000,901.25,901.75,900.50,900.50
05/08/2013,1100,900.50,901.00,899.75,900.75
05/08/2013,1200,900.50,901.00,899.00,900.75
05/08/2013,1300,900.75,901.00,898.25,898.50
05/08/2013,1400,898.25,900.25,898.25,898.50
05/08/2013,1500,898.50,898.50,896.75,897.00
05/08/2013,1600,897.50,903.50,896.50,902.25
05/08/2013,1700,902.50,912.75,902.25,908.00
05/08/2013,1800,908.00,910.25,898.00,901.75
05/08/2013,1900,901.75,901.75,890.75,897.75
05/08/2013,2000,897.50,898.50,895.00,897.25
05/08/2013,2020,897.50,901.75,897.00,901.25
05/09/2013,300,900.00,902.25,896.75,899.25
05/09/2013,400,899.25,902.75,898.25,901.25
05/09/2013,500,901.50,903.25,899.75,902.50
05/09/2013,600,902.00,903.00,901.00,901.50
05/09/2013,700,901.75,901.75,900.75,901.25
05/09/2013,800,901.00,902.75,900.50,901.00
05/09/2013,900,901.25,902.25,900.75,902.00
05/09/2013,1000,901.50,902.75,901.25,901.25
05/09/2013,1100,901.25,903.25,900.75,902.50
05/09/2013,1200,902.25,904.75,902.25,904.75
05/09/2013,1300,904.75,906.00,904.25,905.50
05/09/2013,1400,905.50,906.00,901.75,901.75
05/09/2013,1500,902.00,907.75,901.75,906.50
05/09/2013,1600,912.00,918.50,908.75,914.25
05/09/2013,1700,914.25,917.75,912.25,915.75
05/09/2013,1800,916.00,918.75,913.50,913.75
05/09/2013,1900,913.75,919.00,913.25,914.50
05/09/2013,2000,914.50,918.50,913.25,917.00
05/09/2013,2020,917.25,919.75,915.25,919.75
05/10/2013,300,916.75,922.75,916.25,921.50
05/10/2013,400,921.50,921.75,915.00,915.25
05/10/2013,500,915.25,919.00,914.75,917.50
05/10/2013,600,917.50,919.50,917.00,918.75
05/10/2013,700,919.00,919.75,919.00,919.50
05/10/2013,800,919.75,920.25,918.25,920.00
05/10/2013,900,920.25,922.75,920.25,922.50
05/10/2013,1000,922.50,923.75,921.75,923.00
05/10/2013,1100,923.00,924.50,922.00,923.50
05/10/2013,1200,923.00,923.50,921.75,923.50
05/10/2013,1300,923.50,928.00,923.50,926.00
05/10/2013,1400,926.00,926.00,920.75,921.00
05/10/2013,1500,921.00,921.75,918.00,920.00
05/10/2013,1600,920.75,922.75,917.75,919.75
05/10/2013,1700,919.50,929.25,918.00,924.00
05/10/2013,1800,924.00,926.75,911.00,913.75
05/10/2013,1900,914.25,921.50,899.75,915.50
05/10/2013,2000,915.50,919.25,911.75,912.50
05/10/2013,2020,912.50,912.75,908.25,908.25
05/13/2013,300,903.75,911.75,903.25,911.75
05/13/2013,400,911.50,914.75,911.25,914.00
05/13/2013,500,914.50,915.25,913.50,913.50
05/13/2013,600,913.50,913.75,911.00,911.25
05/13/2013,700,911.25,912.75,911.25,912.75
05/13/2013,800,912.50,912.75,909.00,909.50
05/13/2013,900,909.75,911.50,907.00,907.25
05/13/2013,1000,907.00,909.75,907.00,908.50
05/13/2013,1100,908.25,908.75,907.75,908.25
05/13/2013,1200,908.00,909.50,907.75,909.25
05/13/2013,1300,909.25,912.75,909.25,912.00
05/13/2013,1400,911.50,912.00,909.50,909.50
05/13/2013,1500,909.75,910.50,907.75,909.50
05/13/2013,1600,911.75,918.00,908.75,916.25
05/13/2013,1700,916.25,919.75,912.75,918.75
05/13/2013,1800,918.50,923.50,918.00,920.50
05/13/2013,1900,920.50,928.75,920.25,925.50
05/13/2013,2000,925.50,932.75,925.25,928.25
05/13/2013,2020,928.25,930.00,924.75,928.75
05/14/2013,300,928.50,932.00,927.25,931.00
05/14/2013,400,931.00,935.75,930.25,934.50
05/14/2013,500,934.25,934.50,932.75,934.25
05/14/2013,600,934.25,934.25,928.00,928.75
05/14/2013,700,929.00,932.50,928.50,931.75
05/14/2013,800,931.50,935.25,931.25,934.25
05/14/2013,900,934.50,935.25,931.25,935.25
05/14/2013,1000,935.00,935.50,932.50,934.50
05/14/2013,1100,934.50,934.50,931.25,933.25
05/14/2013,1200,932.75,934.25,932.50,933.50
05/14/2013,1300,933.75,934.75,933.25,934.25
05/14/2013,1400,934.50,935.50,933.75,935.00
05/14/2013,1500,934.75,935.25,927.75,928.25
05/14/2013,1600,930.25,932.75,914.75,918.25
05/14/2013,1700,918.25,923.75,918.00,922.25
05/14/2013,1800,922.25,925.75,920.25,921.25
05/14/2013,1900,921.00,925.50,920.00,923.75
05/14/2013,2000,923.50,928.75,923.50,925.00
05/14/2013,2020,925.00,926.50,922.50,926.00
05/15/2013,300,924.50,929.75,924.50,929.00
05/15/2013,400,929.25,932.50,926.50,927.00
05/15/2013,500,926.75,927.75,923.25,923.25
05/15/2013,600,923.25,924.75,921.75,923.50
05/15/2013,700,923.50,924.25,922.75,924.25
05/15/2013,800,924.25,926.00,923.75,924.50
05/15/2013,900,924.00,925.75,918.25,920.25
05/15/2013,1000,920.25,920.75,916.75,918.25
05/15/2013,1100,918.50,919.75,917.00,918.75
05/15/2013,1200,918.75,920.25,918.25,919.50
05/15/2013,1300,919.50,920.50,919.00,919.75
05/15/2013,1400,920.00,920.50,919.00,919.25
05/15/2013,1500,919.50,919.50,916.75,917.25
05/15/2013,1600,917.75,923.50,915.50,922.25
05/15/2013,1700,922.50,931.00,919.75,925.50
05/15/2013,1800,925.50,926.25,920.25,923.75
05/15/2013,1900,924.00,924.50,912.00,915.00
05/15/2013,2000,915.25,921.50,914.75,919.50
05/15/2013,2020,919.25,923.75,916.50,923.75
05/16/2013,300,922.50,923.75,919.75,922.75
05/16/2013,400,922.25,923.00,918.00,919.75
05/16/2013,500,919.75,924.75,919.50,924.50
05/16/2013,600,924.50,926.00,923.25,925.50
05/16/2013,700,925.50,926.00,925.25,925.50
05/16/2013,800,925.75,928.75,925.50,928.75
05/16/2013,900,928.75,929.00,925.25,925.25
05/16/2013,1000,925.75,927.25,925.00,926.25
05/16/2013,1100,926.00,926.25,924.75,925.25
05/16/2013,1200,925.00,927.25,924.25,927.25
05/16/2013,1300,927.25,928.75,927.00,928.25
05/16/2013,1400,928.25,928.25,925.75,927.25
05/16/2013,1500,927.00,927.75,923.75,926.25
05/16/2013,1600,926.25,929.50,921.00,921.75
05/16/2013,1700,921.75,937.50,920.50,932.75
05/16/2013,1800,932.75,937.25,932.00,936.75
05/16/2013,1900,937.00,939.25,935.00,938.75
05/16/2013,2000,938.75,940.75,936.00,936.00
05/16/2013,2020,936.25,939.50,932.25,939.00
05/17/2013,300,937.25,944.25,936.25,942.75
05/17/2013,400,942.75,944.25,942.25,943.50
05/17/2013,500,943.50,945.75,943.00,945.75
05/17/2013,600,945.75,945.75,944.00,944.25
05/17/2013,700,944.25,944.25,941.75,941.75
05/17/2013,800,941.75,948.25,941.00,944.75
05/17/2013,900,945.00,945.75,943.25,943.75
05/17/2013,1000,944.25,945.00,942.75,944.75
05/17/2013,1100,945.00,946.25,943.75,945.25
05/17/2013,1200,945.50,947.75,945.00,947.50
05/17/2013,1300,947.25,947.75,946.25,946.75
05/17/2013,1400,947.00,947.25,945.75,946.50
05/17/2013,1500,946.00,946.25,939.00,942.75
05/17/2013,1600,943.25,947.25,938.00,939.00
05/17/2013,1700,938.75,939.50,933.75,938.75
05/17/2013,1800,938.50,947.25,938.25,947.25
05/17/2013,1900,947.00,956.75,946.75,953.00
05/17/2013,2000,953.00,957.75,951.75,953.75
05/17/2013,2020,953.75,959.00,952.50,958.50
05/20/2013,300,956.00,963.75,954.75,963.25
05/20/2013,400,963.25,963.75,957.75,961.50
05/20/2013,500,961.50,964.50,960.50,964.50
05/20/2013,600,964.50,964.50,959.75,962.00
05/20/2013,700,962.00,962.75,960.50,961.25
05/20/2013,800,961.25,963.75,961.00,963.25
05/20/2013,900,963.25,964.00,961.75,962.50
05/20/2013,1000,962.50,962.75,960.50,961.75
05/20/2013,1100,961.50,962.25,961.25,961.75
05/20/2013,1200,961.25,962.25,960.00,962.00
05/20/2013,1300,962.50,963.25,960.75,961.50
05/20/2013,1400,961.50,962.00,958.75,960.00
05/20/2013,1500,960.25,961.50,958.00,959.00
05/20/2013,1600,959.75,963.25,955.25,962.75
05/20/2013,1700,962.75,969.75,960.75,963.50
05/20/2013,1800,963.50,964.50,960.25,960.25
05/20/2013,1900,960.00,960.25,953.00,958.50
05/20/2013,2000,958.50,965.50,957.75,965.25
05/20/2013,2020,965.50,975.75,965.25,974.75
05/21/2013,300,970.25,976.50,967.75,976.00
05/21/2013,400,976.00,979.50,975.25,979.25
05/21/2013,500,979.00,980.75,978.50,979.50
05/21/2013,600,979.25,979.75,975.75,976.25
05/21/2013,700,976.25,977.50,975.75,977.25
05/21/2013,800,977.50,978.75,976.75,977.00
05/21/2013,900,976.75,977.75,974.50,977.50
05/21/2013,1000,977.50,977.50,974.25,974.75
05/21/2013,1100,975.25,976.75,973.00,974.50
05/21/2013,1200,974.50,975.25,973.25,973.25
05/21/2013,1300,973.25,976.00,972.75,974.25
05/21/2013,1400,974.75,976.00,974.00,974.25
05/21/2013,1500,974.25,975.50,971.00,972.25
05/21/2013,1600,970.50,977.50,967.25,974.00
05/21/2013,1700,974.00,983.75,965.75,977.25
05/21/2013,1800,977.00,983.75,975.50,982.75
05/21/2013,1900,983.00,985.75,977.75,981.00
05/21/2013,2000,981.25,986.75,979.75,985.25
05/21/2013,2020,985.25,989.00,984.00,988.50
05/22/2013,300,986.75,987.25,980.50,985.75
05/22/2013,400,986.00,987.75,983.50,986.75
05/22/2013,500,987.00,988.00,985.00,987.00
05/22/2013,600,987.00,987.50,985.00,985.75
05/22/2013,700,985.75,987.25,985.75,986.75
05/22/2013,800,986.75,991.50,986.25,990.50
05/22/2013,900,990.75,990.75,988.75,989.25
05/22/2013,1000,989.50,991.25,988.50,989.25
05/22/2013,1100,989.25,989.50,988.00,988.25
05/22/2013,1200,988.25,988.50,982.75,983.75
05/22/2013,1300,983.50,985.25,983.25,985.00
05/22/2013,1400,985.25,986.75,984.50,986.50
05/22/2013,1500,986.25,986.50,983.50,984.75
05/22/2013,1600,984.75,988.50,980.25,986.00
05/22/2013,1700,986.00,995.75,985.75,993.25
05/22/2013,1800,993.25,993.75,983.75,987.50
05/22/2013,1900,987.75,993.75,985.75,990.50
05/22/2013,2000,990.50,998.50,989.00,996.50
05/22/2013,2020,996.50,1004.50,996.50,1004.25
05/23/2013,300,1002.25,1009.75,1000.75,1009.75
05/23/2013,400,1009.75,1012.25,1003.50,1005.50
05/23/2013,500,1005.00,1006.00,1003.25,1006.00
05/23/2013,600,1005.75,1007.75,1005.25,1005.25
05/23/2013,700,1005.25,1008.25,1005.25,1007.50
05/23/2013,800,1007.75,1007.75,1005.75,1005.75
05/23/2013,900,1005.75,1006.75,1005.00,1005.25
05/23/2013,1000,1005.25,1007.50,1005.00,1007.00
05/23/2013,1100,1007.25,1007.25,1004.75,1006.00
05/23/2013,1200,1005.75,1006.00,1004.75,1004.75
05/23/2013,1300,1004.75,1007.00,1004.75,1006.25
05/23/2013,1400,1006.25,1007.00,1005.25,1005.25
05/23/2013,1500,1005.50,1005.50,1001.75,1002.00
05/23/2013,1600,1002.50,1008.50,997.25,1008.00
05/23/2013,1700,1008.00,1019.50,1008.00,1016.50
05/23/2013,1800,1016.75,1026.75,1014.00,1025.00
05/23/2013,1900,1025.00,1038.50,1021.50,1036.00
05/23/2013,2000,1035.75,1056.50,1010.25,1012.00
05/23/2013,2020,1012.00,1018.75,1002.75,1004.50
05/24/2013,300,1002.75,1005.00,998.00,1001.00
05/24/2013,400,1001.00,1010.50,1000.75,1009.75
05/24/2013,500,1009.75,1014.75,1008.75,1013.50
05/24/2013,600,1013.25,1015.50,1013.00,1013.25
05/24/2013,700,1013.50,1013.75,1012.75,1013.25
05/24/2013,800,1013.25,1014.00,1012.50,1013.25
05/24/2013,900,1013.50,1014.00,1012.00,1012.50
05/24/2013,1000,1012.50,1013.00,1008.50,1008.50
05/24/2013,1100,1008.75,1010.75,1007.25,1009.75
05/24/2013,1200,1009.50,1010.25,1007.25,1008.25
05/24/2013,1300,1008.25,1008.50,1002.75,1006.50
05/24/2013,1400,1006.00,1007.25,1002.75,1004.75
05/24/2013,1500,1004.50,1005.50,1000.25,1001.25
05/24/2013,1600,999.50,1005.25,993.00,1002.50
05/24/2013,1700,1002.50,1011.50,998.75,1004.25
05/24/2013,1800,1004.00,1007.25,987.25,988.75
05/24/2013,1900,988.75,992.50,981.00,986.50
05/24/2013,2000,986.25,991.75,986.00,990.75
05/24/2013,2020,990.50,991.25,983.75,985.75
05/28/2013,300,984.75,991.25,982.25,991.00
05/28/2013,400,991.00,995.50,990.50,992.75
05/28/2013,500,992.75,994.50,991.25,993.75
05/28/2013,600,993.75,994.00,991.25,993.75
05/28/2013,700,993.75,994.50,993.75,994.00
05/28/2013,800,994.25,996.00,993.50,996.00
05/28/2013,900,995.25,996.50,995.00,995.75
05/28/2013,1000,995.50,995.75,993.75,995.50
05/28/2013,1100,995.25,995.25,993.75,993.75
05/28/2013,1200,993.75,997.25,993.50,996.25
05/28/2013,1300,996.25,999.25,996.25,998.00
05/28/2013,1400,998.25,998.25,993.50,994.25
05/28/2013,1500,994.25,999.00,993.50,998.75
05/28/2013,1600,1001.00,1012.75,996.75,1009.00
05/28/2013,1700,1008.75,1038.25,1007.00,1020.25
05/28/2013,1800,1020.50,1021.25,1005.50,1007.25
05/28/2013,1900,1007.00,1016.50,1006.25,1013.50
05/28/2013,2000,1013.50,1019.50,1011.50,1016.25
05/28/2013,2020,1016.25,1020.50,1014.75,1018.75
05/29/2013,300,1014.75,1019.75,1013.25,1017.00
05/29/2013,400,1017.25,1018.75,1013.50,1017.50
05/29/2013,500,1017.50,1028.75,1017.00,1028.50
05/29/2013,600,1028.50,1028.50,1022.25,1025.50
05/29/2013,700,1025.50,1026.25,1025.25,1026.25
05/29/2013,800,1026.25,1027.00,1021.00,1022.75
05/29/2013,900,1022.75,1025.00,1019.50,1019.50
05/29/2013,1000,1019.50,1022.25,1016.50,1017.50
05/29/2013,1100,1017.25,1018.75,1012.75,1016.75
05/29/2013,1200,1016.25,1020.50,1015.50,1020.00
05/29/2013,1300,1020.00,1020.75,1016.25,1017.25
05/29/2013,1400,1017.50,1018.75,1015.00,1016.25
05/29/2013,1500,1016.25,1020.25,1016.00,1019.00
05/29/2013,1600,1017.50,1018.00,1000.75,1009.75
05/29/2013,1700,1009.50,1012.75,1001.75,1006.00
05/29/2013,1800,1005.75,1008.50,999.75,1002.25
05/29/2013,1900,1002.50,1009.50,1000.75,1008.75
05/29/2013,2000,1009.00,1019.25,1008.00,1012.00
05/29/2013,2020,1012.00,1014.75,1009.00,1012.75
05/30/2013,300,1011.75,1017.25,1010.25,1016.25
05/30/2013,400,1016.00,1016.25,1009.25,1013.50
05/30/2013,500,1013.75,1014.00,1011.00,1011.50
05/30/2013,600,1011.50,1012.00,1007.75,1008.75
05/30/2013,700,1008.75,1009.50,1008.25,1008.50
05/30/2013,800,1009.25,1010.50,1004.75,1007.75
05/30/2013,900,1007.50,1013.75,1007.50,1012.75
05/30/2013,1000,1012.75,1012.75,1009.25,1011.25
05/30/2013,1100,1011.00,1012.25,1007.25,1008.25
05/30/2013,1200,1008.00,1008.00,1004.75,1006.75
05/30/2013,1300,1006.75,1008.25,1006.50,1008.00
05/30/2013,1400,1007.50,1008.25,1003.50,1003.50
05/30/2013,1500,1004.00,1005.25,1001.75,1002.50
05/30/2013,1600,1002.75,1007.25,997.50,1001.75
05/30/2013,1700,1001.50,1005.50,996.75,1003.75
05/30/2013,1800,1004.00,1008.75,1000.00,1004.25
05/30/2013,1900,1004.25,1008.25,1002.25,1007.00
05/30/2013,2000,1007.50,1010.25,1005.75,1008.50
05/30/2013,2020,1008.50,1009.25,1004.25,1005.50
05/31/2013,300,1004.00,1012.75,1004.00,1012.75
05/31/2013,400,1012.75,1014.75,1011.00,1014.50
05/31/2013,500,1014.50,1017.75,1013.50,1014.50
05/31/2013,600,1014.50,1015.50,1013.75,1014.75
05/31/2013,700,1014.75,1015.75,1013.25,1013.50
05/31/2013,800,1013.50,1014.75,1013.25,1014.00
05/31/2013,900,1014.25,1016.50,1012.50,1014.75
05/31/2013,1000,1015.25,1017.75,1014.25,1016.00
05/31/2013,1100,1016.00,1018.75,1015.50,1018.25
05/31/2013,1200,1018.50,1018.75,1017.50,1018.25
05/31/2013,1300,1018.25,1021.50,1017.50,1021.00
05/31/2013,1400,1021.25,1022.25,1019.50,1019.50
05/31/2013,1500,1019.50,1019.50,1016.75,1017.25
05/31/2013,1600,1016.75,1027.25,1014.75,1024.50
05/31/2013,1700,1024.75,1031.75,1024.25,1027.25
05/31/2013,1800,1027.50,1032.75,1023.00,1025.00
05/31/2013,1900,1025.00,1029.50,1024.25,1028.25
05/31/2013,2000,1028.00,1029.50,1021.50,1023.25
05/31/2013,2020,1023.50,1023.75,1018.50,1019.25
06/03/2013,300,1019.25,1029.25,1018.75,1026.00
06/03/2013,400,1026.00,1029.25,1023.75,1027.50
06/03/2013,500,1027.50,1030.50,1026.25,1029.75
06/03/2013,600,1029.75,1030.50,1029.50,1030.25
06/03/2013,700,1030.50,1030.50,1029.00,1029.25
06/03/2013,800,1029.25,1030.75,1028.50,1028.75
06/03/2013,900,1028.75,1034.75,1028.50,1034.75
06/03/2013,1000,1034.75,1038.75,1034.50,1037.25
06/03/2013,1100,1037.75,1038.00,1037.00,1037.75
06/03/2013,1200,1037.75,1042.25,1037.75,1042.00
06/03/2013,1300,1041.75,1048.50,1041.25,1046.25
06/03/2013,1400,1046.50,1048.00,1045.00,1045.75
06/03/2013,1500,1046.25,1047.50,1043.25,1046.75
06/03/2013,1600,1044.00,1048.75,1035.75,1047.75
06/03/2013,1700,1047.25,1050.50,1037.50,1040.50
06/03/2013,1800,1040.25,1044.50,1036.75,1037.75
06/03/2013,1900,1037.75,1044.00,1036.00,1042.00
06/03/2013,2000,1042.00,1046.50,1041.00,1043.50
06/03/2013,2020,1043.50,1044.75,1041.25,1042.25
06/04/2013,300,1041.50,1042.75,1035.75,1042.25
06/04/2013,400,1042.25,1042.25,1030.00,1033.75
06/04/2013,500,1033.75,1035.00,1032.00,1032.25
06/04/2013,600,1032.25,1033.50,1029.75,1030.75
06/04/2013,700,1031.00,1032.25,1029.75,1032.00
06/04/2013,800,1032.25,1032.25,1027.75,1028.75
06/04/2013,900,1029.00,1030.25,1029.00,1030.25
06/04/2013,1000,1030.00,1033.25,1030.00,1030.50
06/04/2013,1100,1030.75,1031.75,1029.75,1031.75
06/04/2013,1200,1031.50,1034.00,1031.50,1032.25
06/04/2013,1300,1031.50,1033.00,1031.25,1033.00
06/04/2013,1400,1032.75,1033.25,1030.75,1031.50
06/04/2013,1500,1031.25,1031.50,1029.75,1030.00
06/04/2013,1600,1032.75,1037.50,1029.75,1036.50
06/04/2013,1700,1036.25,1038.25,1028.75,1037.25
06/04/2013,1800,1037.00,1039.75,1035.75,1037.00
06/04/2013,1900,1037.00,1039.75,1036.00,1038.00
06/04/2013,2000,1037.75,1040.25,1036.00,1037.00
06/04/2013,2020,1036.75,1039.75,1035.00,1039.25
06/05/2013,300,1037.75,1039.25,1036.25,1037.50
06/05/2013,400,1037.75,1042.25,1033.00,1034.50
06/05/2013,500,1035.00,1036.00,1033.75,1034.75
06/05/2013,600,1035.25,1036.25,1034.00,1034.75
06/05/2013,700,1034.50,1035.00,1034.00,1034.75
06/05/2013,800,1035.00,1035.50,1034.25,1035.00
06/05/2013,900,1035.00,1038.50,1035.00,1037.75
06/05/2013,1000,1038.00,1040.75,1037.75,1039.75
06/05/2013,1100,1040.00,1041.50,1038.50,1041.25
06/05/2013,1200,1041.00,1041.75,1037.75,1038.00
06/05/2013,1300,1038.50,1041.00,1038.50,1039.75
06/05/2013,1400,1039.75,1040.50,1036.75,1037.25
06/05/2013,1500,1037.25,1042.50,1035.75,1042.00
06/05/2013,1600,1041.75,1048.25,1037.25,1047.25
06/05/2013,1700,1047.50,1058.75,1045.25,1053.00
06/05/2013,1800,1053.00,1055.75,1048.75,1054.25
06/05/2013,1900,1054.00,1056.75,1046.00,1046.75
06/05/2013,2000,1047.00,1049.25,1036.75,1043.75
06/05/2013,2020,1043.75,1046.75,1040.00,1041.75
06/06/2013,300,1041.75,1042.75,1032.00,1035.25
06/06/2013,400,1035.00,1035.25,1029.00,1033.75
06/06/2013,500,1034.00,1036.00,1033.75,1036.00
06/06/2013,600,1036.25,1038.25,1036.00,1037.75
06/06/2013,700,1038.00,1038.25,1037.75,1038.00
06/06/2013,800,1037.75,1038.25,1035.50,1038.25
06/06/2013,900,1038.00,1039.50,1037.50,1038.25
06/06/2013,1000,1038.00,1038.00,1032.00,1032.25
06/06/2013,1100,1033.00,1036.25,1032.00,1036.25
06/06/2013,1200,1035.75,1036.25,1033.00,1034.50
06/06/2013,1300,1034.25,1036.25,1032.75,1035.50
06/06/2013,1400,1035.50,1038.50,1035.50,1037.00
06/06/2013,1500,1037.00,1041.00,1036.75,1038.75
06/06/2013,1600,1039.75,1044.00,1037.75,1039.00
06/06/2013,1700,1039.00,1042.25,1032.00,1035.75
06/06/2013,1800,1035.50,1039.25,1034.50,1036.00
06/06/2013,1900,1036.00,1043.25,1035.00,1040.00
06/06/2013,2000,1040.25,1041.75,1033.00,1034.50
06/06/2013,2020,1034.50,1039.25,1033.75,1039.00
06/07/2013,300,1037.75,1040.25,1034.75,1038.75
06/07/2013,400,1038.75,1042.25,1037.25,1042.00
06/07/2013,500,1042.00,1043.00,1038.75,1039.50
06/07/2013,600,1039.50,1041.00,1038.00,1038.25
06/07/2013,700,1038.25,1039.00,1038.00,1039.00
06/07/2013,800,1039.25,1040.25,1038.75,1039.25
06/07/2013,900,1039.75,1041.00,1039.50,1040.75
06/07/2013,1000,1040.75,1041.25,1038.25,1038.75
06/07/2013,1100,1039.00,1040.00,1038.75,1039.75
06/07/2013,1200,1040.00,1042.50,1039.75,1042.50
06/07/2013,1300,1042.75,1046.75,1042.75,1046.50
06/07/2013,1400,1046.50,1049.50,1045.75,1049.00
06/07/2013,1500,1048.75,1049.75,1045.50,1049.00
06/07/2013,1600,1045.25,1051.75,1043.00,1043.25
06/07/2013,1700,1043.25,1045.50,1031.00,1036.25
06/07/2013,1800,1036.00,1042.00,1033.75,1040.25
06/07/2013,1900,1040.25,1043.00,1036.75,1037.75
06/07/2013,2000,1037.75,1044.00,1036.75,1040.50
06/07/2013,2020,1040.50,1040.50,1035.25,1035.75
06/10/2013,300,1032.50,1035.50,1029.75,1032.50
06/10/2013,400,1032.25,1032.25,1029.75,1030.25
06/10/2013,500,1030.00,1031.75,1029.75,1031.00
06/10/2013,600,1030.75,1032.00,1028.75,1031.50
06/10/2013,700,1031.50,1031.50,1030.75,1031.25
06/10/2013,800,1031.25,1031.50,1030.25,1031.00
06/10/2013,900,1030.75,1033.25,1030.50,1033.00
06/10/2013,1000,1033.00,1033.00,1029.75,1031.75
06/10/2013,1100,1031.75,1032.00,1029.00,1030.75
06/10/2013,1200,1030.50,1031.00,1029.00,1029.50
06/10/2013,1300,1029.50,1029.75,1026.50,1027.75
06/10/2013,1400,1027.75,1028.00,1022.25,1022.50
06/10/2013,1500,1022.75,1023.75,1018.50,1022.00
06/10/2013,1600,1021.25,1025.50,1016.00,1018.50
06/10/2013,1700,1018.25,1021.50,1012.25,1016.25
06/10/2013,1800,1016.25,1029.50,1015.75,1027.75
06/10/2013,1900,1027.50,1028.75,1023.25,1026.50
06/10/2013,2000,1026.25,1036.75,1020.75,1022.75
06/10/2013,2020,1023.00,1024.75,1019.75,1023.75
06/11/2013,300,1025.25,1033.25,1024.50,1030.00
06/11/2013,400,1030.00,1031.25,1028.75,1031.25
06/11/2013,500,1031.25,1032.75,1030.00,1032.50
06/11/2013,600,1032.50,1032.50,1027.50,1028.25
06/11/2013,700,1027.75,1028.75,1027.25,1027.50
06/11/2013,800,1027.50,1028.25,1027.25,1027.75
06/11/2013,900,1027.50,1029.00,1027.50,1028.75
06/11/2013,1000,1028.75,1031.00,1028.25,1029.50
06/11/2013,1100,1030.00,1031.00,1029.25,1031.00
06/11/2013,1200,1030.75,1031.50,1029.25,1031.50
06/11/2013,1300,1031.50,1031.75,1029.50,1029.75
06/11/2013,1400,1030.00,1030.50,1025.00,1026.75
06/11/2013,1500,1026.75,1031.50,1025.75,1030.50
06/11/2013,1600,1029.75,1034.75,1027.00,1028.75
06/11/2013,1700,1028.75,1043.75,1025.25,1036.50
06/11/2013,1800,1036.75,1048.50,1036.00,1046.50
06/11/2013,1900,1046.50,1051.00,1041.00,1046.25
06/11/2013,2000,1046.25,1047.25,1041.00,1042.50
06/11/2013,2020,1042.50,1053.75,1041.75,1051.75
06/12/2013,300,1049.50,1053.00,1049.00,1050.50
06/12/2013,400,1050.75,1052.00,1048.25,1049.00
06/12/2013,500,1049.25,1050.75,1048.75,1050.25
06/12/2013,600,1050.25,1053.00,1050.25,1051.25
06/12/2013,700,1050.75,1051.25,1050.75,1050.75
06/12/2013,800,1050.75,1051.75,1050.75,1051.50
06/12/2013,900,1051.50,1051.50,1050.75,1051.50
06/12/2013,1000,1051.25,1054.75,1051.25,1054.75
06/12/2013,1100,1054.25,1055.75,1053.75,1055.25
06/12/2013,1200,1055.50,1057.25,1054.75,1057.00
06/12/2013,1300,1057.25,1057.75,1055.75,1057.25
06/12/2013,1400,1057.50,1058.75,1055.00,1056.50
06/12/2013,1500,1056.50,1057.00,1053.00,1053.50
06/12/2013,1600,1051.50,1055.75,1046.25,1053.75
06/12/2013,1700,1053.75,1055.75,1049.00,1051.25
06/12/2013,1800,1051.25,1052.50,1045.75,1046.75
06/12/2013,1900,1047.25,1068.50,1040.25,1062.00
06/12/2013,2000,1062.00,1064.75,1047.50,1049.25
06/12/2013,2020,1049.00,1054.50,1048.75,1049.50
06/13/2013,300,1049.75,1053.25,1049.00,1052.25
06/13/2013,400,1052.25,1052.75,1043.25,1043.25
06/13/2013,500,1043.00,1043.00,1039.00,1040.25
06/13/2013,600,1040.25,1041.50,1038.75,1039.50
06/13/2013,700,1039.75,1041.25,1039.25,1040.75
06/13/2013,800,1040.50,1041.50,1039.75,1041.50
06/13/2013,900,1041.25,1041.25,1039.75,1041.00
06/13/2013,1000,1041.00,1043.25,1041.00,1042.25
06/13/2013,1100,1042.00,1044.00,1041.75,1043.25
06/13/2013,1200,1043.50,1044.00,1041.75,1043.75
06/13/2013,1300,1043.75,1044.50,1041.00,1042.25
06/13/2013,1400,1041.75,1042.25,1040.25,1040.75
06/13/2013,1500,1040.75,1041.75,1039.75,1041.50
06/13/2013,1600,1041.75,1047.00,1032.25,1033.75
06/13/2013,1700,1033.75,1037.00,1025.25,1026.00
06/13/2013,1800,1026.00,1026.25,1016.25,1016.75
06/13/2013,1900,1017.00,1022.50,1016.25,1021.00
06/13/2013,2000,1020.75,1024.25,1019.75,1024.25
06/13/2013,2020,1024.25,1029.00,1018.00,1018.75
06/14/2013,300,1019.75,1023.75,1015.75,1016.25
06/14/2013,400,1017.25,1021.75,1016.50,1019.50
06/14/2013,500,1019.50,1022.50,1018.75,1021.75
06/14/2013,600,1022.25,1023.75,1022.00,1023.50
06/14/2013,700,1023.50,1023.75,1022.75,1023.25
06/14/2013,800,1023.25,1027.00,1023.00,1027.00
06/14/2013,900,1026.75,1029.00,1026.75,1028.75
06/14/2013,1000,1028.50,1028.75,1027.25,1028.00
06/14/2013,1100,1028.00,1031.25,1027.75,1031.00
06/14/2013,1200,1030.50,1031.75,1028.75,1028.75
06/14/2013,1300,1028.75,1031.00,1028.75,1031.00
06/14/2013,1400,1030.25,1030.75,1028.75,1029.25
06/14/2013,1500,1029.00,1029.75,1028.00,1029.00
06/14/2013,1600,1028.25,1030.75,1022.25,1023.75
06/14/2013,1700,1023.75,1024.25,1017.75,1018.00
06/14/2013,1800,1018.00,1025.50,1015.75,1018.50
06/14/2013,1900,1018.50,1021.00,1016.75,1018.50
06/14/2013,2000,1018.50,1023.75,1017.75,1023.25
06/14/2013,2020,1023.25,1027.25,1023.00,1025.75
06/17/2013,300,1018.00,1019.50,999.75,1007.50
06/17/2013,400,1007.25,1011.75,1006.25,1011.00
06/17/2013,500,1010.75,1012.75,1009.50,1012.75
06/17/2013,600,1012.75,1012.75,1010.75,1011.50
06/17/2013,700,1011.25,1012.75,1011.25,1012.75
06/17/2013,800,1012.50,1014.00,1011.75,1012.75
06/17/2013,900,1012.50,1018.00,1012.25,1015.25
06/17/2013,1000,1015.75,1016.75,1012.75,1016.25
06/17/2013,1100,1016.25,1018.00,1015.25,1016.50
06/17/2013,1200,1017.00,1019.00,1015.75,1018.50
06/17/2013,1300,1018.50,1018.75,1017.75,1017.75
06/17/2013,1400,1018.00,1018.75,1015.00,1015.50
06/17/2013,1500,1015.75,1016.00,1011.75,1014.25
06/17/2013,1600,1014.25,1016.75,1010.25,1013.50
06/17/2013,1700,1013.50,1022.50,1011.25,1019.25
06/17/2013,1800,1019.25,1020.75,1016.75,1018.75
06/17/2013,1900,1018.75,1029.25,1018.50,1026.25
06/17/2013,2000,1026.50,1028.25,1023.00,1025.50
06/17/2013,2020,1025.50,1025.75,1020.00,1022.00
06/18/2013,300,1021.50,1026.75,1020.75,1026.75
06/18/2013,400,1026.50,1032.75,1026.50,1028.25
06/18/2013,500,1028.25,1029.75,1023.50,1024.25
06/18/2013,600,1024.25,1026.75,1024.25,1026.50
06/18/2013,700,1027.00,1027.75,1026.50,1026.75
06/18/2013,800,1026.75,1029.50,1025.75,1025.75
06/18/2013,900,1025.50,1027.00,1024.75,1026.25
06/18/2013,1000,1026.25,1026.25,1023.25,1024.25
06/18/2013,1100,1024.50,1026.75,1023.75,1025.50
06/18/2013,1200,1025.50,1025.75,1024.50,1025.00
06/18/2013,1300,1025.25,1028.00,1024.75,1027.00
06/18/2013,1400,1027.00,1031.00,1025.25,1027.50
06/18/2013,1500,1027.75,1029.25,1027.00,1027.50
06/18/2013,1600,1028.75,1032.50,1026.50,1028.00
06/18/2013,1700,1028.00,1039.75,1027.75,1035.50
06/18/2013,1800,1035.50,1038.75,1031.00,1031.50
06/18/2013,1900,1031.50,1033.00,1026.75,1031.00
06/18/2013,2000,1031.25,1031.75,1020.75,1022.00
06/18/2013,2020,1021.75,1023.75,1019.75,1020.75
06/19/2013,300,1022.75,1022.75,1016.75,1018.25
06/19/2013,400,1018.75,1019.50,1015.75,1017.50
06/19/2013,500,1016.75,1017.50,1016.00,1017.00
06/19/2013,600,1017.00,1018.75,1017.00,1018.25
06/19/2013,700,1018.50,1019.75,1018.25,1018.50
06/19/2013,800,1019.75,1022.25,1019.75,1021.50
06/19/2013,900,1021.25,1023.00,1020.25,1022.00
06/19/2013,1000,1021.75,1024.75,1021.75,1023.00
06/19/2013,1100,1022.75,1024.50,1021.75,1022.50
06/19/2013,1200,1022.50,1022.50,1020.25,1021.50
06/19/2013,1300,1021.00,1021.75,1020.50,1021.25
06/19/2013,1400,1022.00,1023.50,1020.75,1021.50
06/19/2013,1500,1021.00,1022.00,1019.75,1020.00
06/19/2013,1600,1021.00,1021.00,1015.00,1018.25
06/19/2013,1700,1018.25,1026.50,1018.25,1023.25
06/19/2013,1800,1023.50,1024.75,1020.75,1023.75
06/19/2013,1900,1024.00,1026.25,1021.00,1026.25
06/19/2013,2000,1026.00,1034.75,1023.50,1034.75
06/19/2013,2020,1034.50,1036.75,1028.25,1028.25
06/20/2013,300,1031.00,1031.00,1025.25,1027.25
06/20/2013,400,1027.25,1031.75,1025.50,1031.75
06/20/2013,500,1031.75,1031.75,1028.75,1029.50
06/20/2013,600,1029.75,1030.50,1029.50,1029.50
06/20/2013,700,1029.75,1030.25,1029.00,1029.00
06/20/2013,800,1029.50,1029.50,1024.25,1024.25
06/20/2013,900,1024.50,1025.50,1022.75,1025.25
06/20/2013,1000,1025.25,1026.00,1021.75,1022.25
06/20/2013,1100,1022.25,1023.50,1021.25,1022.25
06/20/2013,1200,1022.50,1025.25,1022.50,1023.00
06/20/2013,1300,1022.75,1024.00,1022.00,1023.00
06/20/2013,1400,1022.75,1023.50,1021.50,1022.00
06/20/2013,1500,1022.50,1023.50,1017.75,1018.00
06/20/2013,1600,1018.75,1024.00,1015.75,1022.25
06/20/2013,1700,1022.50,1023.00,1015.75,1018.75
06/20/2013,1800,1018.75,1019.75,1015.25,1017.50
06/20/2013,1900,1017.25,1019.50,1015.50,1016.25
06/20/2013,2000,1016.25,1016.75,1010.00,1010.25
06/20/2013,2020,1010.25,1012.75,1005.50,1009.00
06/21/2013,300,1006.75,1007.75,1004.75,1005.00
06/21/2013,400,1005.00,1007.75,1003.00,1006.75
06/21/2013,500,1006.75,1009.50,1006.75,1008.25
06/21/2013,600,1008.75,1008.75,1003.00,1004.75
06/21/2013,700,1004.75,1005.50,1004.00,1005.50
06/21/2013,800,1005.00,1005.00,1001.50,1002.25
06/21/2013,900,1002.25,1003.50,999.00,999.75
06/21/2013,1000,999.75,1006.25,998.50,1002.75
06/21/2013,1100,1002.75,1006.75,1002.75,1005.50
06/21/2013,1200,1005.75,1007.00,1004.50,1006.75
06/21/2013,1300,1006.75,1006.75,1004.50,1005.50
06/21/2013,1400,1005.75,1010.25,1005.75,1010.25
06/21/2013,1500,1010.25,1011.00,1006.75,1009.00
06/21/2013,1600,1009.25,1015.50,1002.75,1011.25
06/21/2013,1700,1011.25,1012.75,1004.75,1007.75
06/21/2013,1800,1007.75,1013.00,1005.75,1006.50
06/21/2013,1900,1007.00,1007.50,1004.75,1005.75
06/21/2013,2000,1005.75,1006.25,1001.75,1001.75
06/21/2013,2020,1002.00,1005.50,1000.50,1000.75
06/24/2013,300,999.50,1003.25,995.25,1001.25
06/24/2013,400,1002.00,1004.75,1001.00,1002.50
06/24/2013,500,1002.50,1002.75,999.75,999.75
06/24/2013,600,999.75,1003.75,999.75,1002.25
06/24/2013,700,1002.25,1003.00,1002.00,1002.75
06/24/2013,800,1002.25,1002.25,999.75,1000.75
06/24/2013,900,1000.25,1001.75,997.75,998.00
06/24/2013,1000,998.25,1002.00,998.25,1000.25
06/24/2013,1100,1000.75,1002.50,1000.00,1001.75
06/24/2013,1200,1002.50,1002.50,1000.50,1002.00
06/24/2013,1300,1001.50,1002.00,999.75,999.75
06/24/2013,1400,1000.00,1000.50,998.00,999.00
06/24/2013,1500,999.25,999.50,996.50,997.75
06/24/2013,1600,997.00,1004.75,995.25,1004.00
06/24/2013,1700,1003.75,1016.75,1003.50,1011.50
06/24/2013,1800,1012.00,1012.00,1006.50,1007.00
06/24/2013,1900,1006.75,1010.25,1003.75,1008.75
06/24/2013,2000,1009.00,1018.00,1008.50,1016.00
06/24/2013,2020,1016.00,1023.75,1015.00,1022.25
06/25/2013,300,1021.50,1022.75,1020.00,1021.75
06/25/2013,400,1021.25,1022.75,1019.75,1022.00
06/25/2013,500,1021.50,1021.50,1016.75,1019.00
06/25/2013,600,1020.50,1020.50,1019.75,1020.00
06/25/2013,700,1020.00,1020.75,1019.75,1020.00
06/25/2013,800,1019.75,1021.75,1019.75,1021.25
06/25/2013,900,1020.75,1021.75,1019.75,1021.75
06/25/2013,1000,1021.75,1021.75,1021.25,1021.75
06/25/2013,1100,1021.75,1023.00,1020.00,1022.50
06/25/2013,1200,1022.50,1023.25,1022.00,1022.50
06/25/2013,1300,1023.00,1024.00,1022.75,1024.00
06/25/2013,1400,1024.00,1026.25,1023.75,1026.25
06/25/2013,1500,1026.25,1026.25,1024.50,1025.75
06/25/2013,1600,1026.25,1030.50,1025.50,1028.00
06/25/2013,1700,1027.75,1029.50,1025.25,1027.25
06/25/2013,1800,1027.50,1032.25,1026.50,1030.25
06/25/2013,1900,1030.25,1034.50,1030.00,1030.25
06/25/2013,2000,1030.50,1035.00,1029.50,1034.00
06/25/2013,2020,1034.25,1037.50,1033.50,1034.25
06/26/2013,300,1035.00,1035.25,1030.50,1030.50
06/26/2013,400,1030.75,1033.75,1028.75,1032.00
06/26/2013,500,1031.50,1032.00,1026.00,1026.00
06/26/2013,600,1026.25,1027.25,1024.00,1026.75
06/26/2013,700,1026.75,1027.50,1026.00,1026.50
06/26/2013,800,1026.25,1026.75,1024.25,1024.50
06/26/2013,900,1024.25,1027.50,1024.00,1027.25
06/26/2013,1000,1027.00,1027.25,1025.75,1026.00
06/26/2013,1100,1026.25,1026.25,1025.00,1026.00
06/26/2013,1200,1025.75,1027.00,1025.50,1026.50
06/26/2013,1300,1026.50,1028.00,1026.00,1027.50
06/26/2013,1400,1027.25,1028.00,1026.75,1027.25
06/26/2013,1500,1027.25,1032.50,1027.00,1032.50
06/26/2013,1600,1032.50,1033.75,1030.50,1033.25
06/26/2013,1700,1033.25,1035.50,1029.50,1029.75
06/26/2013,1800,1029.50,1031.00,1025.25,1028.50
06/26/2013,1900,1028.50,1034.00,1028.00,1028.25
06/26/2013,2000,1028.00,1030.50,1028.00,1030.25
06/26/2013,2020,1030.25,1033.50,1029.50,1033.25
06/27/2013,300,1029.50,1031.75,1027.25,1030.00
06/27/2013,400,1029.00,1031.50,1027.75,1030.00
06/27/2013,500,1029.50,1033.25,1028.75,1031.75
06/27/2013,600,1032.25,1034.25,1031.25,1032.25
06/27/2013,700,1032.50,1032.75,1031.75,1032.50
06/27/2013,800,1032.75,1032.75,1031.50,1032.50
06/27/2013,900,1032.50,1037.25,1031.50,1035.75
06/27/2013,1000,1036.00,1036.50,1035.50,1036.50
06/27/2013,1100,1036.50,1036.50,1035.00,1035.00
06/27/2013,1200,1035.75,1036.00,1034.50,1035.25
06/27/2013,1300,1035.25,1036.00,1034.25,1034.75
06/27/2013,1400,1034.50,1035.50,1034.00,1035.25
06/27/2013,1500,1035.50,1036.50,1033.75,1035.00
06/27/2013,1600,1035.50,1037.50,1032.50,1034.25
06/27/2013,1700,1034.00,1041.25,1032.50,1036.50
06/27/2013,1800,1036.50,1038.25,1028.00,1029.00
06/27/2013,1900,1029.00,1030.25,1028.00,1029.75
06/27/2013,2000,1030.00,1032.50,1029.75,1031.00
06/27/2013,2020,1031.00,1033.50,1030.50,1031.00
06/28/2013,300,1029.75,1031.50,1029.50,1030.75
06/28/2013,400,1030.50,1034.50,1030.00,1030.75
06/28/2013,500,1030.50,1030.50,1029.00,1030.25
06/28/2013,600,1030.50,1031.00,1029.00,1031.00
06/28/2013,700,1031.25,1031.50,1030.75,1030.75
06/28/2013,800,1030.75,1031.25,1030.00,1030.25
06/28/2013,900,1030.50,1032.00,1029.50,1031.00
06/28/2013,1000,1030.25,1032.00,1030.00,1031.50
06/28/2013,1100,1031.00,1032.75,1031.00,1032.00
06/28/2013,1200,1032.00,1032.50,1031.00,1031.50
06/28/2013,1300,1031.50,1033.75,1030.75,1033.50
06/28/2013,1400,1033.75,1034.00,1031.75,1032.50
06/28/2013,1500,1032.50,1033.75,1031.50,1033.25
06/28/2013,1600,1033.25,1033.50,1028.75,1029.25
06/28/2013,1700,1029.50,1029.50,1018.00,1019.75
06/28/2013,1800,1020.00,1030.50,1019.00,1030.00
06/28/2013,1900,1030.25,1036.25,1008.00,1014.75
06/28/2013,2000,1014.75,1019.75,1012.00,1013.50
06/28/2013,2020,1013.25,1015.00,1007.00,1007.25
07/01/2013,300,1000.50,1002.00,994.50,1002.00
07/01/2013,400,1002.00,1007.00,1001.50,1005.25
07/01/2013,500,1005.50,1007.50,1005.25,1007.00
07/01/2013,600,1007.00,1008.50,1007.00,1008.25
07/01/2013,700,1008.00,1008.75,1007.75,1008.75
07/01/2013,800,1009.00,1010.75,1008.50,1010.50
07/01/2013,900,1010.25,1014.75,1010.25,1011.75
07/01/2013,1000,1011.75,1011.75,1009.50,1009.50
07/01/2013,1100,1009.50,1010.00,1007.50,1008.25
07/01/2013,1200,1008.25,1009.50,1007.50,1009.50
07/01/2013,1300,1009.50,1011.25,1009.00,1011.00
07/01/2013,1400,1011.00,1012.50,1010.00,1011.25
07/01/2013,1500,1010.75,1015.50,1010.75,1013.50
07/01/2013,1600,1013.00,1014.50,1008.50,1012.00
07/01/2013,1700,1012.00,1012.50,1002.00,1002.25
07/01/2013,1800,1002.25,1005.25,1001.50,1003.00
07/01/2013,1900,1003.00,1006.00,998.50,1000.00
07/01/2013,2000,1000.00,1000.50,996.50,999.00
07/01/2013,2020,999.00,1001.50,998.75,999.75
07/02/2013,300,999.50,999.50,991.50,997.25
07/02/2013,400,997.00,1009.00,996.25,1004.75
07/02/2013,500,1004.75,1008.00,1003.75,1008.00
07/02/2013,600,1008.00,1008.00,1005.00,1005.50
07/02/2013,700,1005.25,1005.75,1004.50,1005.00
07/02/2013,800,1005.00,1007.25,1003.75,1005.75
07/02/2013,900,1006.00,1007.75,1005.50,1007.00
07/02/2013,1000,1007.00,1008.00,1006.25,1006.25
07/02/2013,1100,1006.50,1006.50,1003.75,1005.25
07/02/2013,1200,1005.00,1006.25,1004.00,1006.00
07/02/2013,1300,1006.25,1007.25,1005.75,1006.25
07/02/2013,1400,1006.50,1007.00,1004.50,1005.00
07/02/2013,1500,1005.00,1006.25,1004.75,1005.00
07/02/2013,1600,1004.50,1007.50,1002.75,1006.50
07/02/2013,1700,1006.50,1008.25,998.50,999.75
07/02/2013,1800,999.75,1003.25,997.25,997.75
07/02/2013,1900,997.75,1000.25,995.50,998.50
07/02/2013,2000,998.50,1000.50,997.50,999.50
07/02/2013,2020,999.75,1002.00,998.50,1000.50
07/03/2013,300,999.00,1001.50,998.25,1001.25
07/03/2013,400,1001.25,1005.00,1000.75,1002.25
07/03/2013,500,1002.50,1004.00,1002.50,1002.75
07/03/2013,600,1002.50,1003.50,1002.00,1003.00
07/03/2013,700,1003.25,1003.50,1002.25,1002.75
07/03/2013,800,1003.00,1004.50,1002.25,1004.00
07/03/2013,900,1004.50,1007.00,1004.00,1006.75
07/03/2013,1000,1007.00,1011.50,1007.00,1010.00
07/03/2013,1100,1010.00,1012.50,1009.25,1009.50
07/03/2013,1200,1009.75,1016.25,1009.75,1015.00
07/03/2013,1300,1015.00,1015.50,1014.00,1014.50
07/03/2013,1400,1014.25,1016.25,1012.00,1012.00
07/03/2013,1500,1012.25,1012.25,1010.75,1011.00
07/03/2013,1600,1011.50,1012.25,1008.25,1009.75
07/03/2013,1700,1010.00,1010.25,1003.50,1005.50
07/03/2013,1800,1005.50,1008.00,1002.50,1005.00
07/03/2013,1900,1005.00,1008.50,1003.00,1006.50
07/05/2013,1600,1007.00,1008.00,999.50,1003.25
07/05/2013,1700,1003.00,1005.00,997.50,999.50
07/05/2013,1800,999.50,999.75,993.50,993.50
07/05/2013,1900,993.50,993.50,986.50,986.50
07/05/2013,2000,986.50,987.75,985.50,987.00
07/05/2013,2020,987.00,988.50,984.00,984.25
07/08/2013,300,981.50,991.00,981.50,991.00
07/08/2013,400,991.00,995.25,990.75,990.75
07/08/2013,500,991.00,992.25,990.50,991.00
07/08/2013,600,991.25,991.25,987.50,989.25
07/08/2013,700,989.50,989.75,987.75,989.50
07/08/2013,800,989.25,990.75,988.25,989.75
07/08/2013,900,989.75,992.00,989.50,990.75
07/08/2013,1000,990.75,991.25,989.50,990.25
07/08/2013,1100,990.50,991.75,988.75,990.00
07/08/2013,1200,990.25,991.00,987.00,990.50
07/08/2013,1300,990.00,991.75,989.25,991.50
07/08/2013,1400,991.50,995.00,989.50,993.25
07/08/2013,1500,992.75,994.75,992.75,994.75
07/08/2013,1600,994.75,1001.50,994.50,999.75
07/08/2013,1700,999.75,1000.50,996.50,996.50
07/08/2013,1800,996.75,996.75,992.50,994.00
07/08/2013,1900,994.00,1005.00,993.50,1004.75
07/08/2013,2000,1004.75,1010.50,1004.00,1009.75
07/08/2013,2020,1009.75,1010.50,1007.75,1009.00
07/09/2013,300,1012.00,1016.00,1010.25,1013.50
07/09/2013,400,1013.50,1020.00,1013.00,1016.75
07/09/2013,500,1016.75,1020.00,1016.50,1020.00
07/09/2013,600,1020.00,1020.25,1018.50,1019.50
07/09/2013,700,1020.00,1021.00,1018.50,1021.00
07/09/2013,800,1021.00,1024.50,1020.50,1023.50
07/09/2013,900,1023.50,1025.50,1023.25,1024.00
07/09/2013,1000,1024.25,1024.50,1021.50,1022.50
07/09/2013,1100,1022.50,1025.25,1021.25,1024.75
07/09/2013,1200,1025.00,1025.25,1023.50,1024.00
07/09/2013,1300,1024.00,1031.50,1024.00,1030.00
07/09/2013,1400,1030.00,1030.50,1026.75,1027.50
07/09/2013,1500,1027.25,1032.50,1026.00,1031.75
07/09/2013,1600,1031.75,1033.50,1019.00,1020.75
07/09/2013,1700,1020.75,1024.25,1018.75,1023.75
07/09/2013,1800,1023.75,1024.50,1018.75,1019.75
07/09/2013,1900,1019.75,1036.00,1019.00,1033.25
07/09/2013,2000,1033.50,1043.25,1028.25,1028.25
07/09/2013,2020,1028.25,1033.50,1027.25,1033.00
07/10/2013,300,1033.50,1043.50,1032.75,1040.25
07/10/2013,400,1040.75,1041.00,1030.00,1033.00
07/10/2013,500,1032.50,1033.75,1031.50,1032.00
07/10/2013,600,1032.00,1035.00,1031.25,1034.50
07/10/2013,700,1034.50,1036.25,1033.75,1035.25
07/10/2013,800,1035.50,1038.25,1034.50,1037.50
07/10/2013,900,1037.50,1037.50,1032.50,1036.00
07/10/2013,1000,1035.75,1037.00,1035.00,1036.00
07/10/2013,1100,1036.00,1036.25,1030.75,1035.25
07/10/2013,1200,1035.25,1037.50,1034.50,1037.50
07/10/2013,1300,1037.50,1039.50,1035.25,1039.25
07/10/2013,1400,1039.50,1040.25,1035.00,1035.25
07/10/2013,1500,1035.00,1037.50,1031.50,1036.00
07/10/2013,1600,1036.00,1042.00,1033.25,1038.75
07/10/2013,1700,1038.50,1045.75,1035.50,1044.50
07/10/2013,1800,1044.50,1049.50,1041.25,1048.75
07/10/2013,1900,1048.75,1051.50,1041.50,1043.00
07/10/2013,2000,1043.00,1044.50,1039.00,1039.25
07/10/2013,2020,1039.25,1042.50,1038.50,1041.75
07/11/2013,300,1042.50,1046.50,1041.25,1045.75
07/11/2013,400,1046.00,1046.00,1041.25,1043.25
07/11/2013,500,1043.25,1043.50,1039.50,1040.50
07/11/2013,600,1040.75,1041.75,1039.25,1041.00
07/11/2013,700,1041.25,1042.00,1040.50,1041.00
07/11/2013,800,1041.50,1044.00,1040.00,1043.50
07/11/2013,900,1044.00,1045.75,1042.75,1042.75
07/11/2013,1000,1043.25,1044.50,1042.25,1044.50
07/11/2013,1100,1044.50,1045.50,1044.00,1045.00
07/11/2013,1200,1045.00,1049.50,1044.75,1048.50
07/11/2013,1300,1048.75,1049.25,1047.50,1047.75
07/11/2013,1400,1047.50,1048.75,1037.75,1038.75
07/11/2013,1500,1038.75,1040.50,1036.75,1039.25
07/11/2013,1600,1040.25,1046.25,1038.75,1041.50
07/11/2013,1700,1041.75,1048.25,1041.50,1046.75
07/11/2013,1800,1047.00,1049.00,1042.75,1046.50
07/11/2013,1900,1047.00,1050.25,1028.50,1047.25
07/11/2013,2000,1047.25,1048.00,1041.25,1045.75
07/11/2013,2020,1045.50,1048.25,1044.00,1047.75
07/12/2013,300,1047.50,1050.00,1047.25,1049.50
07/12/2013,400,1049.75,1053.50,1047.00,1047.25
07/12/2013,500,1047.25,1048.50,1043.75,1045.00
07/12/2013,600,1045.00,1047.75,1043.75,1046.75
07/12/2013,700,1046.50,1047.25,1046.00,1046.50
07/12/2013,800,1046.50,1047.00,1044.50,1045.00
07/12/2013,900,1044.75,1045.25,1043.50,1043.75
07/12/2013,1000,1043.50,1044.75,1042.75,1042.75
07/12/2013,1100,1043.25,1044.25,1042.75,1043.75
07/12/2013,1200,1044.00,1045.25,1043.50,1044.75
07/12/2013,1300,1044.75,1046.50,1043.25,1045.00
07/12/2013,1400,1045.00,1046.00,1043.50,1044.50
07/12/2013,1500,1044.00,1044.75,1043.25,1043.50
07/12/2013,1600,1044.25,1045.25,1031.25,1031.50
07/12/2013,1700,1031.25,1032.25,1022.50,1028.75
07/12/2013,1800,1028.50,1032.25,1021.50,1025.75
07/12/2013,1900,1025.75,1025.75,1019.25,1020.00
07/12/2013,2000,1020.00,1024.25,1016.75,1023.00
07/12/2013,2020,1022.75,1023.25,1011.50,1011.50
07/15/2013,300,1007.00,1015.25,1006.75,1015.00
07/15/2013,400,1015.50,1017.50,1013.00,1016.50
07/15/2013,500,1016.50,1017.50,1016.00,1016.75
07/15/2013,600,1017.00,1017.50,1016.25,1017.25
07/15/2013,700,1017.00,1017.50,1016.75,1017.50
07/15/2013,800,1017.50,1017.50,1013.50,1013.50
07/15/2013,900,1013.75,1016.00,1012.25,1015.75
07/15/2013,1000,1015.25,1017.00,1014.00,1015.25
07/15/2013,1100,1015.25,1016.00,1013.25,1014.75
07/15/2013,1200,1014.75,1014.75,1007.50,1010.25
07/15/2013,1300,1010.00,1011.00,1007.50,1008.25
07/15/2013,1400,1008.25,1010.00,1007.25,1009.75
07/15/2013,1500,1009.50,1011.25,1008.00,1009.00
07/15/2013,1600,1009.00,1016.00,1008.00,1014.75
07/15/2013,1700,1015.00,1022.00,1013.75,1020.00
07/15/2013,1800,1020.25,1020.50,1011.75,1016.25
07/15/2013,1900,1016.25,1018.00,1010.75,1012.25
07/15/2013,2000,1012.25,1018.25,1011.50,1016.50
07/15/2013,2020,1016.75,1021.75,1016.25,1018.50
07/16/2013,300,1026.00,1032.25,1024.50,1029.50
07/16/2013,400,1029.50,1030.50,1022.00,1023.50
07/16/2013,500,1023.25,1026.00,1022.75,1025.50
07/16/2013,600,1025.75,1026.00,1023.75,1025.25
07/16/2013,700,1025.00,1026.25,1024.75,1026.25
07/16/2013,800,1026.50,1028.50,1026.50,1028.25
07/16/2013,900,1028.25,1032.00,1028.00,1031.75
07/16/2013,1000,1032.00,1034.50,1030.00,1031.50
07/16/2013,1100,1031.75,1031.75,1027.75,1028.75
07/16/2013,1200,1029.00,1029.50,1028.25,1028.75
07/16/2013,1300,1028.75,1043.75,1028.50,1042.75
07/16/2013,1400,1042.75,1043.75,1039.50,1043.50
07/16/2013,1500,1043.50,1044.50,1039.00,1040.25
07/16/2013,1600,1039.75,1042.25,1037.00,1042.00
07/16/2013,1700,1042.00,1051.50,1038.75,1051.50
07/16/2013,1800,1051.50,1053.50,1041.75,1044.50
07/16/2013,1900,1044.25,1045.50,1032.00,1036.00
07/16/2013,2000,1036.00,1044.00,1036.00,1041.00
07/16/2013,2020,1041.00,1044.50,1038.50,1043.25
07/17/2013,300,1045.50,1048.00,1044.50,1047.25
07/17/2013,400,1047.00,1047.00,1040.25,1045.50
07/17/2013,500,1045.50,1047.50,1043.25,1046.25
07/17/2013,600,1046.50,1049.50,1046.25,1047.00
07/17/2013,700,1047.25,1048.25,1047.25,1047.75
07/17/2013,800,1048.00,1048.25,1043.75,1044.75
07/17/2013,900,1045.00,1045.25,1043.75,1043.75
07/17/2013,1000,1044.00,1045.50,1041.75,1042.50
07/17/2013,1100,1042.50,1044.00,1037.50,1038.75
07/17/2013,1200,1038.75,1041.00,1037.50,1039.00
07/17/2013,1300,1039.00,1040.50,1037.00,1040.50
07/17/2013,1400,1040.50,1044.50,1039.00,1044.00
07/17/2013,1500,1044.00,1045.50,1038.50,1038.75
07/17/2013,1600,1039.25,1039.75,1031.75,1039.25
07/17/2013,1700,1039.00,1044.00,1036.50,1037.00
07/17/2013,1800,1037.25,1044.75,1035.00,1042.25
07/17/2013,1900,1042.25,1042.50,1036.50,1040.00
07/17/2013,2000,1040.25,1041.25,1037.75,1039.50
07/17/2013,2020,1039.75,1041.25,1039.00,1039.25
07/18/2013,300,1035.00,1035.00,1022.75,1028.00
07/18/2013,400,1027.50,1033.75,1027.50,1032.50
07/18/2013,500,1032.50,1034.00,1031.00,1031.25
07/18/2013,600,1031.25,1035.25,1031.25,1034.50
07/18/2013,700,1034.00,1034.00,1033.00,1033.25
07/18/2013,800,1033.50,1034.00,1031.00,1032.50
07/18/2013,900,1032.50,1038.75,1032.25,1038.75
07/18/2013,1000,1038.75,1038.75,1031.00,1031.25
07/18/2013,1100,1031.25,1032.25,1029.25,1031.75
07/18/2013,1200,1032.00,1033.50,1031.50,1032.75
07/18/2013,1300,1032.75,1032.75,1031.50,1032.00
07/18/2013,1400,1032.25,1032.25,1031.50,1032.00
07/18/2013,1500,1032.00,1033.75,1031.50,1032.75
07/18/2013,1600,1031.50,1032.25,1024.50,1026.00
07/18/2013,1700,1026.00,1029.50,1015.50,1018.00
07/18/2013,1800,1018.00,1021.75,1016.75,1020.00
07/18/2013,1900,1020.00,1023.50,1019.50,1020.25
07/18/2013,2000,1020.25,1025.50,1018.50,1023.50
07/18/2013,2020,1023.75,1025.50,1021.00,1022.75
07/19/2013,300,1021.25,1025.25,1020.50,1024.50
07/19/2013,400,1024.75,1028.75,1024.00,1026.50
07/19/2013,500,1026.75,1029.75,1026.50,1029.50
07/19/2013,600,1029.50,1030.75,1026.50,1028.25
07/19/2013,700,1028.25,1029.25,1027.75,1028.25
07/19/2013,800,1028.25,1029.25,1024.75,1029.25
07/19/2013,900,1029.00,1030.50,1022.50,1023.25
07/19/2013,1000,1024.25,1026.25,1023.50,1025.25
07/19/2013,1100,1025.00,1025.75,1020.75,1021.50
07/19/2013,1200,1021.25,1023.50,1020.00,1023.25
07/19/2013,1300,1023.00,1028.25,1023.00,1023.75
07/19/2013,1400,1023.75,1027.25,1022.75,1024.00
07/19/2013,1500,1024.00,1025.25,1022.50,1023.00
07/19/2013,1600,1022.50,1024.00,1017.00,1022.00
07/19/2013,1700,1022.25,1023.50,1017.75,1021.25
07/19/2013,1800,1021.25,1029.25,1020.50,1028.25
07/19/2013,1900,1028.25,1034.75,1027.75,1031.00
07/19/2013,2000,1031.25,1032.00,1028.25,1030.25
07/19/2013,2020,1030.00,1031.50,1028.50,1030.50
07/22/2013,300,1034.00,1038.25,1028.75,1030.75
07/22/2013,400,1030.50,1032.00,1021.75,1024.50
07/22/2013,500,1024.25,1028.25,1023.50,1026.75
07/22/2013,600,1027.00,1027.50,1025.50,1025.75
07/22/2013,700,1025.75,1026.50,1025.25,1026.00
07/22/2013,800,1026.25,1027.50,1025.25,1027.25
07/22/2013,900,1027.25,1027.50,1023.75,1026.00
07/22/2013,1000,1025.75,1027.25,1024.75,1027.00
07/22/2013,1100,1026.75,1031.50,1026.25,1030.25
07/22/2013,1200,1030.25,1031.50,1028.75,1031.25
07/22/2013,1300,1031.50,1035.25,1031.25,1035.25
07/22/2013,1400,1035.25,1035.50,1032.75,1034.25
07/22/2013,1500,1034.25,1035.50,1032.75,1034.25
07/22/2013,1600,1034.00,1036.50,1032.50,1034.50
07/22/2013,1700,1034.75,1048.00,1033.25,1042.00
07/22/2013,1800,1042.00,1044.75,1037.75,1038.00
07/22/2013,1900,1038.00,1046.00,1034.50,1044.25
07/22/2013,2000,1044.25,1051.00,1044.00,1046.25
07/22/2013,2020,1046.25,1049.00,1044.00,1044.50
07/23/2013,300,1039.75,1040.75,1034.00,1039.00
07/23/2013,400,1038.75,1040.50,1035.25,1037.00
07/23/2013,500,1037.50,1039.50,1037.50,1038.25
07/23/2013,600,1038.50,1046.50,1038.25,1044.75
07/23/2013,700,1044.50,1045.00,1042.25,1044.25
07/23/2013,800,1044.00,1048.25,1041.75,1045.50
07/23/2013,900,1045.75,1049.00,1045.75,1047.50
07/23/2013,1000,1047.75,1052.50,1047.25,1052.00
07/23/2013,1100,1052.00,1052.25,1047.25,1048.25
07/23/2013,1200,1048.00,1048.50,1045.25,1045.25
07/23/2013,1300,1045.50,1045.75,1041.00,1043.00
07/23/2013,1400,1043.00,1046.50,1042.50,1044.75
07/23/2013,1500,1044.75,1046.25,1044.00,1044.25
07/23/2013,1600,1043.25,1043.75,1036.50,1041.50
07/23/2013,1700,1041.50,1042.00,1031.00,1034.25
07/23/2013,1800,1034.50,1041.25,1034.25,1037.75
07/23/2013,1900,1038.00,1038.25,1021.50,1021.75
07/23/2013,2000,1021.50,1024.75,1015.50,1018.25
07/23/2013,2020,1018.50,1021.00,1015.50,1016.25
07/24/2013,300,1014.50,1023.00,1011.75,1022.75
07/24/2013,400,1022.75,1025.75,1021.75,1023.75
07/24/2013,500,1023.75,1027.25,1023.50,1025.25
07/24/2013,600,1025.50,1026.00,1021.75,1024.25
07/24/2013,700,1023.75,1024.50,1023.25,1023.25
07/24/2013,800,1023.25,1024.00,1022.00,1023.50
07/24/2013,900,1023.50,1024.50,1022.75,1024.50
07/24/2013,1000,1024.50,1025.50,1024.00,1024.00
07/24/2013,1100,1023.75,1025.00,1023.75,1025.00
07/24/2013,1200,1024.75,1025.50,1021.50,1022.75
07/24/2013,1300,1022.75,1022.75,1020.50,1021.50
07/24/2013,1400,1022.00,1023.25,1021.50,1021.50
07/24/2013,1500,1021.50,1024.00,1017.25,1017.50
07/24/2013,1600,1017.00,1026.25,1016.75,1020.75
07/24/2013,1700,1020.75,1022.75,1014.50,1014.75
07/24/2013,1800,1015.00,1020.75,1009.75,1017.00
07/24/2013,1900,1017.25,1021.50,1015.00,1016.75
07/24/2013,2000,1016.75,1017.50,1010.50,1013.00
07/24/2013,2020,1012.75,1015.50,1009.50,1012.00
07/25/2013,300,1010.50,1012.50,1007.75,1008.75
07/25/2013,400,1008.75,1010.50,1008.00,1009.25
07/25/2013,500,1009.00,1009.50,1008.25,1009.50
07/25/2013,600,1009.00,1010.50,1009.00,1010.50
07/25/2013,700,1010.50,1011.25,1010.25,1010.25
07/25/2013,800,1010.75,1011.75,1009.50,1011.50
07/25/2013,900,1010.75,1014.75,1010.50,1013.50
07/25/2013,1000,1012.75,1014.00,1009.00,1009.25
07/25/2013,1100,1009.25,1010.75,1009.00,1009.00
07/25/2013,1200,1009.00,1009.50,1008.50,1008.50
07/25/2013,1300,1008.50,1008.50,998.50,998.75
07/25/2013,1400,998.50,1001.00,994.50,995.00
07/25/2013,1500,995.25,995.50,988.00,993.50
07/25/2013,1600,992.50,995.50,989.75,991.50
07/25/2013,1700,991.50,992.00,973.50,982.75
07/25/2013,1800,982.75,984.25,972.75,974.75
07/25/2013,1900,974.75,986.50,972.00,983.75
07/25/2013,2000,983.75,985.00,978.50,980.25
07/25/2013,2020,980.50,982.00,979.50,980.50
07/26/2013,300,978.75,980.25,973.50,976.75
07/26/2013,400,976.75,981.25,965.50,968.25
07/26/2013,500,968.25,976.75,967.75,975.75
07/26/2013,600,976.00,976.00,971.75,973.25
07/26/2013,700,973.00,974.50,972.00,974.50
07/26/2013,800,974.00,975.25,970.25,970.75
07/26/2013,900,970.75,972.25,963.75,968.00
07/26/2013,1000,967.75,970.50,964.75,970.25
07/26/2013,1100,970.50,976.50,970.50,976.25
07/26/2013,1200,976.25,984.00,975.50,979.50
07/26/2013,1300,979.50,982.25,977.50,980.00
07/26/2013,1400,980.25,985.50,979.50,984.75
07/26/2013,1500,984.75,988.00,982.25,983.75
07/26/2013,1600,982.50,983.50,970.50,975.50
07/26/2013,1700,975.50,985.50,975.50,982.50
07/26/2013,1800,982.50,984.00,977.50,979.25
07/26/2013,1900,979.50,982.75,977.75,979.25
07/26/2013,2000,979.50,986.25,978.25,985.25
07/26/2013,2020,985.00,987.00,984.50,985.50
07/29/2013,300,979.50,981.50,973.00,977.75
07/29/2013,400,977.75,978.00,965.00,966.25
07/29/2013,500,966.50,970.75,966.00,968.25
07/29/2013,600,968.50,969.75,967.75,968.00
07/29/2013,700,968.00,968.50,968.00,968.50
07/29/2013,800,968.50,969.00,967.00,969.00
07/29/2013,900,969.00,973.75,967.50,970.25
07/29/2013,1000,970.00,973.50,969.50,972.75
07/29/2013,1100,972.75,973.00,971.75,972.25
07/29/2013,1200,972.50,974.00,972.25,973.50
07/29/2013,1300,973.75,975.50,971.75,975.00
07/29/2013,1400,975.00,975.50,972.50,974.00
07/29/2013,1500,974.25,974.50,970.25,971.00
07/29/2013,1600,972.75,984.50,971.50,981.00
07/29/2013,1700,981.25,984.00,968.25,973.00
07/29/2013,1800,973.25,974.00,967.00,968.25
07/29/2013,1900,968.50,973.25,967.50,969.00
07/29/2013,2000,969.00,973.00,967.75,971.00
07/29/2013,2020,970.75,978.00,970.50,977.75
07/30/2013,300,978.75,980.75,971.75,975.00
07/30/2013,400,975.25,975.75,967.75,970.75
07/30/2013,500,970.50,971.25,968.75,969.50
07/30/2013,600,969.50,974.25,969.50,973.00
07/30/2013,700,973.25,974.00,973.00,974.00
07/30/2013,800,974.00,974.75,972.50,972.75
07/30/2013,900,972.75,974.00,970.00,973.50
07/30/2013,1000,973.25,976.50,973.00,975.75
07/30/2013,1100,975.75,978.50,975.50,976.75
07/30/2013,1200,977.00,980.00,976.25,979.25
07/30/2013,1300,979.25,980.50,978.25,980.25
07/30/2013,1400,980.00,980.25,977.50,977.75
07/30/2013,1500,977.75,980.50,977.50,980.00
07/30/2013,1600,979.50,981.25,974.75,977.00
07/30/2013,1700,977.00,977.25,969.00,972.50
07/30/2013,1800,972.25,973.00,967.00,968.00
07/30/2013,1900,967.75,969.50,963.00,965.00
07/30/2013,2000,964.75,965.25,956.50,959.75
07/30/2013,2020,959.50,962.75,957.75,958.75
07/31/2013,300,958.50,958.75,950.75,952.25
07/31/2013,400,952.00,962.50,952.00,962.50
07/31/2013,500,962.50,964.50,959.00,964.50
07/31/2013,600,964.25,965.25,962.75,963.25
07/31/2013,700,963.00,963.75,962.50,962.75
07/31/2013,800,963.00,964.50,962.50,962.50
07/31/2013,900,963.25,966.00,962.25,966.00
07/31/2013,1000,966.00,966.00,962.50,962.50
07/31/2013,1100,962.25,964.50,961.50,961.75
07/31/2013,1200,962.00,962.50,961.50,961.75
07/31/2013,1300,961.75,962.25,960.25,962.00
07/31/2013,1400,962.00,963.00,960.50,960.50
07/31/2013,1500,960.50,961.50,959.00,961.50
07/31/2013,1600,960.50,965.50,958.00,965.00
07/31/2013,1700,965.25,968.00,962.50,965.25
07/31/2013,1800,965.25,966.25,960.00,961.50
07/31/2013,1900,961.25,965.25,959.50,960.00
07/31/2013,2000,960.00,964.00,959.75,962.00
07/31/2013,2020,962.00,966.25,959.50,960.25
08/01/2013,300,959.25,960.50,957.50,959.00
08/01/2013,400,958.75,963.50,958.75,961.75
08/01/2013,500,962.00,963.25,961.00,963.25
08/01/2013,600,963.25,963.75,961.75,962.25
08/01/2013,700,963.00,964.75,962.75,963.50
08/01/2013,800,963.25,963.75,962.75,963.00
08/01/2013,900,963.00,965.00,962.75,964.25
08/01/2013,1000,964.25,966.75,963.50,966.50
08/01/2013,1100,966.75,967.25,965.25,966.00
08/01/2013,1200,966.25,966.50,962.00,962.50
08/01/2013,1300,962.50,963.75,961.50,962.75
08/01/2013,1400,962.75,965.00,961.75,963.25
08/01/2013,1500,963.25,964.75,959.75,961.75
08/01/2013,1600,960.50,962.50,959.00,959.50
08/01/2013,1700,959.25,960.00,948.75,951.00
08/01/2013,1800,950.75,953.50,946.00,951.75
08/01/2013,1900,952.00,952.25,946.25,947.00
08/01/2013,2000,947.00,948.50,945.50,948.50
08/01/2013,2020,948.25,950.25,947.75,950.00
08/02/2013,300,950.50,951.50,948.75,951.25
08/02/2013,400,951.25,955.50,951.00,953.75
08/02/2013,500,953.75,954.75,952.50,953.25
08/02/2013,600,953.25,954.75,953.25,954.75
08/02/2013,700,954.75,955.25,954.25,955.00
08/02/2013,800,955.00,955.25,953.25,954.00
08/02/2013,900,954.00,955.50,953.25,953.75
08/02/2013,1000,953.75,954.50,952.75,953.50
08/02/2013,1100,953.25,955.50,953.25,955.25
08/02/2013,1200,955.25,956.50,954.00,954.25
08/02/2013,1300,954.25,955.25,954.00,954.50
08/02/2013,1400,954.25,954.75,951.75,954.25
08/02/2013,1500,954.00,955.25,952.50,955.00
08/02/2013,1600,956.25,964.50,955.00,962.00
08/02/2013,1700,962.00,964.50,960.00,961.25
08/02/2013,1800,961.50,961.75,946.75,948.25
08/02/2013,1900,948.25,950.25,943.00,948.50
08/02/2013,2000,948.50,949.00,932.75,937.50
08/02/2013,2020,937.75,939.75,935.25,937.75
08/05/2013,300,937.50,940.50,934.50,940.25
08/05/2013,400,940.00,943.25,938.00,942.75
08/05/2013,500,943.00,944.00,941.25,941.75
08/05/2013,600,941.75,942.25,939.75,940.25
08/05/2013,700,940.00,940.25,939.25,939.50
08/05/2013,800,939.50,940.50,938.50,940.50
08/05/2013,900,940.50,941.75,939.25,940.75
08/05/2013,1000,940.75,940.75,936.00,936.25
08/05/2013,1100,936.25,938.75,934.50,938.00
08/05/2013,1200,938.25,939.50,937.25,937.50
08/05/2013,1300,937.50,938.50,936.50,937.25
08/05/2013,1400,937.25,937.25,927.50,928.25
08/05/2013,1500,928.25,932.00,927.00,930.75
08/05/2013,1600,930.50,937.25,928.75,933.50
08/05/2013,1700,933.50,939.50,932.50,937.75
08/05/2013,1800,938.00,945.25,935.25,935.50
08/05/2013,1900,935.50,937.75,933.25,937.25
08/05/2013,2000,937.50,942.75,936.50,939.50
08/05/2013,2020,939.50,941.25,939.00,939.75
08/06/2013,300,938.25,939.50,934.50,936.00
08/06/2013,400,935.75,938.75,934.00,934.25
08/06/2013,500,934.00,936.25,933.00,933.00
08/06/2013,600,933.25,939.25,933.00,937.50
08/06/2013,700,938.00,938.75,936.75,937.50
08/06/2013,800,937.00,937.75,936.75,937.00
08/06/2013,900,937.25,938.50,934.75,936.00
08/06/2013,1000,936.25,937.50,934.00,936.25
08/06/2013,1100,936.25,936.75,935.75,936.25
08/06/2013,1200,936.50,938.50,933.50,935.50
08/06/2013,1300,935.50,936.50,933.50,935.75
08/06/2013,1400,936.00,938.50,934.75,935.50
08/06/2013,1500,935.50,935.50,932.50,933.25
08/06/2013,1600,934.50,936.00,928.75,930.50
08/06/2013,1700,930.50,936.00,927.50,928.00
08/06/2013,1800,928.00,930.00,924.50,924.75
08/06/2013,1900,924.75,928.50,923.50,923.75
08/06/2013,2000,923.50,924.50,921.75,922.75
08/06/2013,2020,922.75,925.25,922.75,924.25
08/07/2013,300,923.00,928.75,923.00,927.25
08/07/2013,400,927.00,928.50,925.75,928.25
08/07/2013,500,928.00,928.00,925.25,926.00
08/07/2013,600,926.00,927.25,923.50,925.50
08/07/2013,700,925.00,927.00,923.50,925.00
08/07/2013,800,924.75,925.25,922.00,922.75
08/07/2013,900,923.00,924.75,922.25,923.25
08/07/2013,1000,923.25,925.25,922.50,923.00
08/07/2013,1100,923.00,923.75,920.50,921.50
08/07/2013,1200,921.50,921.75,920.50,921.75
08/07/2013,1300,921.75,927.75,921.75,925.25
08/07/2013,1400,925.75,927.75,924.75,924.75
08/07/2013,1500,924.75,928.75,924.75,926.50
08/07/2013,1600,926.50,931.25,925.25,927.50
08/07/2013,1700,927.75,931.25,920.75,921.75
08/07/2013,1800,922.00,925.25,919.00,923.75
08/07/2013,1900,923.50,932.00,923.50,927.75
08/07/2013,2000,927.50,928.50,922.75,924.75
08/07/2013,2020,924.75,924.75,921.75,922.25
08/08/2013,300,921.50,925.00,921.25,924.75
08/08/2013,400,924.75,929.50,924.25,927.00
08/08/2013,500,927.00,929.50,925.75,928.50
08/08/2013,600,929.25,930.50,927.75,929.00
08/08/2013,700,929.25,929.25,927.75,927.75
08/08/2013,800,928.25,929.75,927.00,928.25
08/08/2013,900,928.25,929.75,927.50,928.25
08/08/2013,1000,928.75,930.50,928.00,928.25
08/08/2013,1100,928.00,931.00,928.00,930.75
08/08/2013,1200,930.75,934.50,930.50,933.50
08/08/2013,1300,933.75,935.00,932.75,933.75
08/08/2013,1400,933.75,934.75,932.75,933.75
08/08/2013,1500,933.75,934.25,932.00,933.00
08/08/2013,1600,933.25,942.50,932.25,941.25
08/08/2013,1700,941.00,942.75,935.50,937.75
08/08/2013,1800,938.00,939.00,935.50,938.00
08/08/2013,1900,938.25,946.50,937.75,944.00
08/08/2013,2000,943.75,944.50,937.25,938.25
08/08/2013,2020,938.50,941.25,937.50,940.25
08/09/2013,300,940.50,941.25,937.00,939.25
08/09/2013,400,939.00,944.25,939.00,944.00
08/09/2013,500,944.25,946.25,943.75,945.50
08/09/2013,600,945.50,945.75,943.00,943.00
08/09/2013,700,943.50,944.25,943.00,944.25
08/09/2013,800,943.75,944.50,942.75,942.75
08/09/2013,900,942.75,943.75,942.00,943.00
08/09/2013,1000,943.00,946.25,942.50,945.25
08/09/2013,1100,945.00,945.50,944.00,944.75
08/09/2013,1200,945.00,949.00,944.25,948.00
08/09/2013,1300,947.50,950.50,947.50,949.75
08/09/2013,1400,949.75,950.50,946.50,947.25
08/09/2013,1500,947.25,950.00,947.25,949.50
08/09/2013,1600,948.75,951.00,944.50,945.00
08/09/2013,1700,945.00,948.50,940.75,942.00
08/09/2013,1800,941.75,943.00,937.25,938.00
08/09/2013,1900,938.00,941.00,937.50,938.50
08/09/2013,2000,938.75,941.25,936.50,937.50
08/09/2013,2020,937.50,940.00,937.50,939.50
08/12/2013,300,943.75,944.50,939.50,940.25
08/12/2013,400,940.25,945.25,940.25,945.00
08/12/2013,500,945.00,946.25,942.75,945.75
08/12/2013,600,945.75,946.50,944.75,945.00
08/12/2013,700,945.50,945.75,944.50,945.50
08/12/2013,800,945.00,946.50,944.75,945.25
08/12/2013,900,945.00,949.50,944.75,948.75
08/12/2013,1000,948.75,949.00,943.25,946.75
08/12/2013,1100,947.00,947.50,944.00,947.50
08/12/2013,1200,947.50,948.00,945.75,946.50
08/12/2013,1300,946.50,950.00,946.25,947.50
08/12/2013,1400,947.50,950.00,946.50,949.25
08/12/2013,1500,949.50,951.50,949.00,950.75
08/12/2013,1600,950.50,958.25,950.00,954.25
08/12/2013,1700,954.25,967.50,952.00,963.25
08/12/2013,1800,963.00,966.25,959.25,960.25
08/12/2013,1900,960.75,984.50,960.00,970.50
08/12/2013,2000,970.75,978.75,968.75,976.75
08/12/2013,2020,976.75,982.50,975.50,981.75
08/13/2013,300,979.25,984.00,978.00,980.50
08/13/2013,400,979.75,991.50,978.50,990.75
08/13/2013,500,991.00,991.75,988.25,989.50
08/13/2013,600,989.50,990.50,988.25,988.25
08/13/2013,700,988.00,990.25,988.00,988.25
08/13/2013,800,988.50,989.75,985.50,986.25
08/13/2013,900,986.50,988.25,985.50,986.50
08/13/2013,1000,986.50,991.00,986.50,991.00
08/13/2013,1100,990.75,993.50,990.75,992.25
08/13/2013,1200,992.50,996.50,992.00,994.00
08/13/2013,1300,994.25,995.50,993.00,995.25
08/13/2013,1400,995.50,996.50,992.00,994.00
08/13/2013,1500,994.00,994.00,990.00,991.50
08/13/2013,1600,991.50,991.75,982.25,984.25
08/13/2013,1700,984.25,987.00,981.00,986.00
08/13/2013,1800,985.75,990.75,983.25,988.50
08/13/2013,1900,988.75,990.25,983.50,987.50
08/13/2013,2000,987.75,989.50,984.25,984.50
08/13/2013,2020,984.50,986.50,982.50,984.00
08/14/2013,300,982.50,984.00,979.00,981.50
08/14/2013,400,981.50,984.75,981.25,984.00
08/14/2013,500,984.25,984.75,978.75,980.50
08/14/2013,600,980.50,981.25,979.75,980.25
08/14/2013,700,980.50,981.50,979.00,979.75
08/14/2013,800,979.75,982.25,979.00,981.00
08/14/2013,900,980.75,982.25,979.50,979.50
08/14/2013,1000,979.50,980.00,975.00,977.50
08/14/2013,1100,977.00,978.50,975.50,976.25
08/14/2013,1200,976.25,976.25,969.75,970.50
08/14/2013,1300,970.25,971.75,969.50,971.50
08/14/2013,1400,971.50,976.00,971.50,975.25
08/14/2013,1500,975.50,978.75,974.50,976.75
08/14/2013,1600,976.50,990.50,976.50,985.50
08/14/2013,1700,985.50,993.75,985.00,991.75
08/14/2013,1800,991.50,995.50,985.75,988.00
08/14/2013,1900,988.00,994.00,986.50,992.25
08/14/2013,2000,992.50,995.25,991.00,993.00
08/14/2013,2020,993.50,996.50,992.50,994.25
08/15/2013,300,997.50,998.50,995.75,996.50
08/15/2013,400,996.00,1001.50,995.75,1000.75
08/15/2013,500,1001.00,1005.00,1000.50,1004.25
08/15/2013,600,1004.00,1005.00,1003.75,1003.75
08/15/2013,700,1003.75,1004.50,1003.00,1004.50
08/15/2013,800,1004.25,1004.50,997.50,997.50
08/15/2013,900,997.25,999.75,997.00,998.75
08/15/2013,1000,999.00,1000.75,997.75,1000.50
08/15/2013,1100,1000.50,1003.25,1000.00,1000.75
08/15/2013,1200,1001.00,1004.50,997.75,1003.75
08/15/2013,1300,1003.75,1010.00,1003.25,1004.00
08/15/2013,1400,1004.25,1005.00,999.25,1002.50
08/15/2013,1500,1002.50,1009.00,1001.50,1006.75
08/15/2013,1600,1007.25,1014.50,1006.75,1011.50
08/15/2013,1700,1011.50,1018.25,1011.00,1016.75
08/15/2013,1800,1016.75,1017.75,1011.00,1015.25
08/15/2013,1900,1015.25,1022.00,1012.75,1021.75
08/15/2013,2000,1021.75,1025.50,1018.00,1019.75
08/15/2013,2020,1019.50,1023.50,1018.50,1021.25
08/16/2013,300,1021.25,1026.25,1020.50,1025.25
08/16/2013,400,1025.00,1028.50,1019.50,1020.00
08/16/2013,500,1019.75,1024.00,1019.00,1022.50
08/16/2013,600,1022.25,1025.50,1022.25,1024.75
08/16/2013,700,1025.00,1025.25,1023.75,1024.25
08/16/2013,800,1024.25,1024.25,1019.50,1020.75
08/16/2013,900,1020.75,1022.50,1018.75,1019.75
08/16/2013,1000,1019.75,1021.50,1018.50,1018.75
08/16/2013,1100,1019.00,1019.00,1015.75,1017.50
08/16/2013,1200,1017.75,1018.00,1014.25,1015.00
08/16/2013,1300,1015.25,1016.00,1014.25,1015.25
08/16/2013,1400,1015.25,1017.50,1014.50,1016.00
08/16/2013,1500,1016.25,1018.75,1015.75,1018.25
08/16/2013,1600,1017.50,1022.50,1015.75,1015.75
08/16/2013,1700,1016.00,1024.50,1015.50,1024.00
08/16/2013,1800,1024.00,1025.50,1019.25,1024.75
08/16/2013,1900,1024.75,1025.50,1020.50,1022.25
08/16/2013,2000,1022.25,1023.50,1015.25,1016.50
08/16/2013,2020,1016.75,1019.25,1015.00,1015.00
08/19/2013,300,1029.25,1041.50,1029.00,1040.00
08/19/2013,400,1040.25,1040.50,1034.75,1037.25
08/19/2013,500,1037.25,1042.50,1037.00,1040.75
08/19/2013,600,1040.50,1041.50,1039.00,1039.25
08/19/2013,700,1039.25,1039.25,1038.25,1038.50
08/19/2013,800,1038.50,1041.00,1038.25,1039.75
08/19/2013,900,1040.00,1040.00,1037.00,1038.50
08/19/2013,1000,1038.75,1039.25,1034.50,1034.75
08/19/2013,1100,1035.00,1039.00,1034.50,1037.25
08/19/2013,1200,1037.25,1038.50,1032.50,1033.00
08/19/2013,1300,1033.00,1037.00,1032.50,1036.75
08/19/2013,1400,1036.75,1039.50,1035.00,1039.00
08/19/2013,1500,1039.00,1039.25,1036.00,1036.00
08/19/2013,1600,1037.25,1040.50,1035.25,1039.25
08/19/2013,1700,1039.25,1055.75,1039.25,1048.00
08/19/2013,1800,1048.00,1052.00,1045.75,1051.25
08/19/2013,1900,1051.50,1052.25,1047.25,1049.50
08/19/2013,2000,1049.75,1059.25,1049.25,1055.25
08/19/2013,2020,1055.50,1061.75,1054.00,1060.75
08/20/2013,300,1059.50,1066.25,1059.00,1065.75
08/20/2013,400,1065.75,1066.00,1054.00,1054.75
08/20/2013,500,1054.50,1054.75,1050.50,1051.25
08/20/2013,600,1051.00,1051.00,1046.75,1048.00
08/20/2013,700,1048.00,1050.00,1047.00,1048.75
08/20/2013,800,1048.75,1049.00,1041.50,1043.50
08/20/2013,900,1043.75,1049.00,1043.50,1048.00
08/20/2013,1000,1048.50,1048.75,1042.75,1042.75
08/20/2013,1100,1042.50,1045.00,1040.50,1044.25
08/20/2013,1200,1044.50,1045.25,1039.25,1042.00
08/20/2013,1300,1041.50,1047.00,1041.50,1047.00
08/20/2013,1400,1047.00,1047.50,1043.00,1044.25
08/20/2013,1500,1044.25,1048.00,1043.25,1048.00
08/20/2013,1600,1048.50,1054.25,1048.25,1050.25
08/20/2013,1700,1050.25,1054.00,1043.50,1052.75
08/20/2013,1800,1052.75,1055.00,1049.25,1051.00
08/20/2013,1900,1051.00,1052.50,1044.50,1052.50
08/20/2013,2000,1052.50,1054.25,1048.75,1049.75
08/20/2013,2020,1049.75,1051.00,1046.50,1047.00
08/21/2013,300,1046.00,1048.00,1042.00,1043.75
08/21/2013,400,1044.00,1046.50,1042.00,1043.75
08/21/2013,500,1043.75,1045.00,1043.00,1044.50
08/21/2013,600,1044.50,1045.75,1044.00,1044.25
08/21/2013,700,1044.25,1045.50,1043.75,1045.50
08/21/2013,800,1045.50,1045.50,1042.00,1042.50
08/21/2013,900,1042.50,1045.25,1042.00,1044.50
08/21/2013,1000,1044.50,1047.50,1044.00,1046.25
08/21/2013,1100,1046.25,1047.50,1045.75,1047.25
08/21/2013,1200,1047.50,1051.50,1047.00,1051.00
08/21/2013,1300,1051.00,1060.00,1050.00,1058.25
08/21/2013,1400,1058.50,1066.25,1057.50,1062.50
08/21/2013,1500,1062.50,1072.50,1062.25,1070.50
08/21/2013,1600,1068.00,1075.50,1063.00,1063.00
08/21/2013,1700,1063.25,1069.00,1060.50,1067.75
08/21/2013,1800,1067.75,1069.50,1061.25,1062.50
08/21/2013,1900,1062.75,1067.75,1058.50,1066.00
08/21/2013,2000,1066.25,1068.25,1063.00,1067.50
08/21/2013,2020,1067.50,1067.75,1058.25,1059.00
08/22/2013,300,1057.00,1058.25,1049.75,1051.00
08/22/2013,400,1051.25,1053.25,1049.00,1053.25
08/22/2013,500,1053.25,1053.75,1051.50,1052.25
08/22/2013,600,1052.25,1054.50,1052.00,1053.75
08/22/2013,700,1053.75,1055.50,1051.75,1051.75
08/22/2013,800,1051.75,1055.00,1051.50,1054.25
08/22/2013,900,1054.25,1055.25,1051.50,1054.00
08/22/2013,1000,1054.25,1056.00,1051.75,1051.75
08/22/2013,1100,1051.75,1053.50,1051.50,1053.50
08/22/2013,1200,1053.50,1054.50,1041.75,1044.00
08/22/2013,1300,1044.50,1044.50,1039.50,1042.75
08/22/2013,1400,1042.75,1049.00,1042.00,1047.75
08/22/2013,1500,1047.75,1053.50,1046.50,1047.75
08/22/2013,1600,1051.00,1060.50,1048.25,1053.75
08/22/2013,1700,1053.75,1062.00,1051.75,1061.00
08/22/2013,1800,1060.75,1060.75,1052.00,1056.00
08/22/2013,1900,1056.00,1060.00,1049.00,1050.75
08/22/2013,2000,1050.75,1054.50,1044.00,1044.00
08/22/2013,2020,1044.25,1044.75,1041.50,1044.50
08/23/2013,300,1046.50,1051.50,1045.75,1050.75
08/23/2013,400,1051.00,1052.00,1049.50,1050.50
08/23/2013,500,1050.75,1057.00,1050.25,1054.25
08/23/2013,600,1054.75,1055.75,1053.50,1054.50
08/23/2013,700,1054.75,1055.50,1052.75,1055.25
08/23/2013,800,1055.25,1055.50,1053.00,1054.00
08/23/2013,900,1054.00,1054.50,1052.75,1054.00
08/23/2013,1000,1053.75,1053.75,1051.50,1052.00
08/23/2013,1100,1052.00,1052.50,1048.00,1048.75
08/23/2013,1200,1048.50,1048.75,1044.75,1045.25
08/23/2013,1300,1045.25,1052.75,1044.75,1051.50
08/23/2013,1400,1051.50,1055.50,1051.00,1053.50
08/23/2013,1500,1054.00,1060.00,1053.50,1059.50
08/23/2013,1600,1059.50,1077.50,1058.25,1075.25
08/23/2013,1700,1075.50,1085.50,1074.25,1076.50
08/23/2013,1800,1076.75,1081.50,1073.50,1077.50
08/23/2013,1900,1077.50,1083.00,1075.25,1080.75
08/23/2013,2000,1080.75,1088.00,1078.50,1082.50
08/23/2013,2020,1082.75,1087.50,1081.00,1082.25
08/26/2013,300,1104.50,1120.25,1104.50,1115.75
08/26/2013,400,1115.50,1132.25,1115.25,1132.25
08/26/2013,500,1132.00,1132.25,1128.25,1131.00
08/26/2013,600,1131.25,1142.50,1130.25,1140.75
08/26/2013,700,1141.00,1145.75,1137.75,1139.00
08/26/2013,800,1139.00,1140.50,1135.50,1138.25
08/26/2013,900,1138.50,1139.00,1134.75,1136.50
08/26/2013,1000,1136.50,1138.50,1130.25,1130.75
08/26/2013,1100,1130.75,1140.75,1130.50,1138.25
08/26/2013,1200,1138.25,1140.25,1136.50,1138.75
08/26/2013,1300,1138.75,1140.25,1137.75,1139.25
08/26/2013,1400,1139.50,1141.50,1135.25,1135.25
08/26/2013,1500,1135.50,1145.25,1133.75,1145.25
08/26/2013,1600,1150.25,1151.25,1133.00,1133.00
08/26/2013,1700,1133.00,1147.75,1132.50,1143.00
08/26/2013,1800,1143.25,1146.25,1140.50,1141.75
08/26/2013,1900,1141.75,1149.50,1141.75,1149.00
08/26/2013,2000,1149.00,1154.50,1147.00,1154.50
08/26/2013,2020,1154.50,1154.50,1143.75,1146.00
08/27/2013,300,1143.50,1151.50,1142.75,1151.25
08/27/2013,400,1151.25,1151.50,1139.00,1142.00
08/27/2013,500,1142.00,1146.00,1141.25,1145.50
08/27/2013,600,1145.50,1150.25,1145.50,1149.75
08/27/2013,700,1149.50,1149.75,1148.75,1149.75
08/27/2013,800,1149.75,1150.50,1144.50,1144.50
08/27/2013,900,1144.75,1148.75,1144.25,1148.75
08/27/2013,1000,1148.50,1149.50,1145.00,1147.75
08/27/2013,1100,1148.00,1149.25,1143.50,1144.50
08/27/2013,1200,1144.75,1145.25,1143.75,1144.00
08/27/2013,1300,1144.50,1145.25,1141.50,1142.00
08/27/2013,1400,1142.50,1142.50,1139.25,1141.25
08/27/2013,1500,1141.25,1145.25,1140.50,1143.50
08/27/2013,1600,1145.25,1166.00,1140.50,1159.75
08/27/2013,1700,1159.75,1161.00,1143.00,1151.00
08/27/2013,1800,1151.00,1153.25,1146.00,1148.50
08/27/2013,1900,1148.50,1149.25,1138.75,1139.50
08/27/2013,2000,1139.50,1140.75,1128.00,1128.25
08/27/2013,2020,1128.25,1130.50,1124.50,1129.50
08/28/2013,300,1130.00,1141.50,1129.25,1138.25
08/28/2013,400,1138.50,1144.25,1137.50,1140.00
08/28/2013,500,1140.00,1142.00,1135.75,1136.75
08/28/2013,600,1136.75,1139.00,1136.25,1137.25
08/28/2013,700,1137.25,1139.50,1134.25,1135.25
08/28/2013,800,1134.75,1139.25,1133.25,1138.25
08/28/2013,900,1138.50,1141.50,1133.25,1134.00
08/28/2013,1000,1133.75,1139.75,1133.00,1139.75
08/28/2013,1100,1140.00,1140.50,1136.25,1136.25
08/28/2013,1200,1136.25,1139.00,1127.50,1130.00
08/28/2013,1300,1130.00,1133.00,1127.50,1127.75
08/28/2013,1400,1128.25,1130.75,1119.25,1121.00
08/28/2013,1500,1120.75,1129.00,1118.75,1122.25
08/28/2013,1600,1122.75,1134.50,1122.75,1131.50
08/28/2013,1700,1131.50,1135.25,1124.50,1134.50
08/28/2013,1800,1134.50,1135.00,1125.00,1125.75
08/28/2013,1900,1125.75,1131.00,1122.50,1127.50
08/28/2013,2000,1127.50,1130.75,1126.00,1127.25
08/28/2013,2020,1127.50,1131.50,1125.25,1131.00
08/29/2013,300,1131.50,1138.75,1131.50,1137.75
08/29/2013,400,1138.00,1138.25,1132.00,1132.50
08/29/2013,500,1132.50,1135.50,1131.75,1133.50
08/29/2013,600,1133.25,1134.75,1132.50,1134.25
08/29/2013,700,1134.25,1134.50,1133.00,1134.50
08/29/2013,800,1134.50,1135.75,1126.50,1126.50
08/29/2013,900,1126.50,1126.75,1117.00,1125.00
08/29/2013,1000,1124.25,1126.25,1123.00,1126.00
08/29/2013,1100,1125.50,1125.50,1123.00,1125.50
08/29/2013,1200,1125.25,1129.00,1125.00,1126.00
08/29/2013,1300,1126.00,1127.75,1124.25,1127.75
08/29/2013,1400,1127.75,1127.75,1125.00,1125.75
08/29/2013,1500,1125.75,1126.00,1122.75,1123.75
08/29/2013,1600,1124.50,1134.00,1123.00,1132.50
08/29/2013,1700,1132.25,1137.50,1130.75,1133.50
08/29/2013,1800,1133.25,1134.25,1129.25,1133.00
08/29/2013,1900,1132.75,1139.25,1132.25,1133.50
08/29/2013,2000,1133.75,1135.00,1126.75,1127.25
08/29/2013,2020,1127.25,1129.00,1122.75,1125.50
08/30/2013,300,1127.00,1127.00,1118.50,1120.25
08/30/2013,400,1120.00,1120.25,1102.50,1106.00
08/30/2013,500,1106.00,1109.25,1104.00,1106.25
08/30/2013,600,1106.25,1109.50,1105.00,1108.50
08/30/2013,700,1108.50,1108.75,1106.50,1107.00
08/30/2013,800,1107.50,1109.00,1105.00,1107.50
08/30/2013,900,1107.00,1109.00,1106.25,1108.25
08/30/2013,1000,1108.25,1111.00,1107.50,1110.75
08/30/2013,1100,1110.75,1112.00,1109.25,1110.00
08/30/2013,1200,1109.75,1111.00,1108.50,1111.00
08/30/2013,1300,1110.75,1111.25,1108.75,1109.50
08/30/2013,1400,1109.25,1109.50,1106.00,1107.75
08/30/2013,1500,1107.75,1114.00,1107.25,1113.50
08/30/2013,1600,1113.75,1119.50,1109.50,1113.25
08/30/2013,1700,1113.25,1114.75,1110.00,1110.50
08/30/2013,1800,1110.50,1114.50,1102.50,1105.75
08/30/2013,1900,1105.75,1113.75,1105.25,1112.75
08/30/2013,2000,1112.75,1116.00,1108.75,1113.00
08/30/2013,2020,1113.00,1116.00,1112.75,1113.00
09/03/2013,300,1150.50,1160.75,1148.50,1150.25
09/03/2013,400,1150.25,1151.50,1135.00,1138.50
09/03/2013,500,1138.25,1144.25,1137.50,1142.25
09/03/2013,600,1142.00,1144.00,1141.75,1143.75
09/03/2013,700,1143.50,1145.50,1141.50,1144.00
09/03/2013,800,1143.75,1146.50,1143.25,1144.75
09/03/2013,900,1145.50,1145.75,1142.75,1144.50
09/03/2013,1000,1144.50,1158.50,1144.50,1155.25
09/03/2013,1100,1155.50,1159.50,1153.75,1156.50
09/03/2013,1200,1156.25,1160.00,1153.75,1159.25
09/03/2013,1300,1159.00,1161.25,1158.75,1159.75
09/03/2013,1400,1159.75,1161.00,1158.50,1161.00
09/03/2013,1500,1161.00,1165.00,1159.75,1160.25
09/03/2013,1600,1158.75,1164.75,1149.50,1153.50
09/03/2013,1700,1153.50,1155.50,1138.50,1143.00
09/03/2013,1800,1142.75,1149.25,1141.50,1143.75
09/03/2013,1900,1144.00,1145.25,1139.50,1144.50
09/03/2013,2000,1144.75,1148.50,1135.50,1141.50
09/03/2013,2020,1142.00,1146.50,1141.25,1142.75
09/04/2013,300,1141.50,1143.75,1123.75,1129.25
09/04/2013,400,1129.00,1129.00,1121.75,1127.00
09/04/2013,500,1127.25,1129.00,1125.75,1128.50
09/04/2013,600,1128.75,1132.25,1128.00,1131.00
09/04/2013,700,1131.25,1132.50,1130.00,1130.50
09/04/2013,800,1131.00,1132.00,1128.50,1128.75
09/04/2013,900,1128.50,1131.50,1128.00,1129.75
09/04/2013,1000,1129.75,1131.00,1121.75,1123.50
09/04/2013,1100,1123.75,1125.75,1122.75,1124.50
09/04/2013,1200,1124.50,1125.00,1123.00,1123.75
09/04/2013,1300,1123.50,1126.25,1122.50,1126.25
09/04/2013,1400,1126.50,1129.50,1126.00,1128.00
09/04/2013,1500,1128.00,1132.25,1127.75,1131.75
09/04/2013,1600,1131.50,1133.25,1118.50,1121.50
09/04/2013,1700,1121.25,1122.25,1107.25,1108.50
09/04/2013,1800,1108.50,1110.00,1098.00,1108.00
09/04/2013,1900,1108.00,1112.25,1104.75,1106.00
09/04/2013,2000,1105.75,1111.25,1104.50,1106.50
09/04/2013,2020,1106.50,1110.25,1105.50,1108.25
09/05/2013,300,1111.75,1117.75,1110.00,1116.75
09/05/2013,400,1116.75,1123.50,1115.75,1116.00
09/05/2013,500,1116.00,1117.50,1109.50,1112.50
09/05/2013,600,1112.00,1115.00,1110.75,1115.00
09/05/2013,700,1115.00,1115.00,1111.00,1113.25
09/05/2013,800,1113.25,1115.00,1110.50,1112.25
09/05/2013,900,1112.00,1115.00,1111.50,1112.50
09/05/2013,1000,1113.25,1113.50,1110.50,1113.25
09/05/2013,1100,1113.00,1113.50,1103.00,1103.75
09/05/2013,1200,1103.75,1105.50,1095.50,1102.00
09/05/2013,1300,1101.75,1105.25,1098.75,1101.50
09/05/2013,1400,1101.50,1103.50,1100.50,1100.75
09/05/2013,1500,1100.50,1101.00,1092.50,1095.25
09/05/2013,1600,1096.00,1110.25,1091.50,1101.75
09/05/2013,1700,1101.75,1107.00,1100.00,1103.00
09/05/2013,1800,1103.25,1113.50,1101.75,1111.75
09/05/2013,1900,1112.00,1120.50,1111.75,1114.50
09/05/2013,2000,1114.50,1122.00,1113.50,1120.25
09/05/2013,2020,1120.25,1125.00,1119.75,1124.75
09/06/2013,300,1124.50,1128.75,1124.50,1128.25
09/06/2013,400,1127.75,1128.50,1121.75,1123.00
09/06/2013,500,1123.50,1126.00,1121.75,1126.00
09/06/2013,600,1126.00,1128.50,1124.25,1127.75
09/06/2013,700,1127.50,1128.50,1127.00,1127.50
09/06/2013,800,1128.25,1129.25,1127.75,1128.75
09/06/2013,900,1128.75,1131.50,1127.50,1131.50
09/06/2013,1000,1131.50,1131.50,1124.50,1127.25
09/06/2013,1100,1127.50,1128.00,1124.75,1126.50
09/06/2013,1200,1126.50,1127.75,1125.50,1127.25
09/06/2013,1300,1127.50,1129.25,1125.75,1129.00
09/06/2013,1400,1129.00,1129.75,1126.25,1127.00
09/06/2013,1500,1126.75,1131.25,1124.50,1130.75
09/06/2013,1600,1130.50,1130.50,1119.75,1120.75
09/06/2013,1700,1121.00,1123.50,1118.25,1119.75
09/06/2013,1800,1119.75,1134.00,1112.00,1122.00
09/06/2013,1900,1122.00,1127.75,1117.75,1124.25
09/06/2013,2000,1124.25,1128.50,1121.00,1122.50
09/06/2013,2020,1122.50,1127.50,1121.50,1127.50
09/09/2013,300,1138.50,1139.00,1131.50,1135.00
09/09/2013,400,1135.00,1140.50,1127.00,1131.25
09/09/2013,500,1130.75,1134.75,1129.75,1131.25
09/09/2013,600,1131.25,1132.50,1127.75,1132.00
09/09/2013,700,1131.75,1132.75,1130.50,1130.50
09/09/2013,800,1130.75,1132.25,1129.50,1131.25
09/09/2013,900,1130.50,1131.00,1127.75,1128.75
09/09/2013,1000,1128.75,1130.00,1128.50,1128.75
09/09/2013,1100,1129.00,1132.50,1128.50,1132.00
09/09/2013,1200,1132.00,1133.75,1130.75,1131.25
09/09/2013,1300,1131.50,1132.75,1130.25,1132.75
09/09/2013,1400,1132.75,1134.75,1131.50,1132.50
09/09/2013,1500,1132.75,1133.50,1127.50,1128.50
09/09/2013,1600,1129.00,1132.50,1122.75,1132.00
09/09/2013,1700,1132.25,1132.50,1117.25,1118.75
09/09/2013,1800,1118.75,1120.75,1114.50,1119.50
09/09/2013,1900,1119.75,1120.25,1108.75,1110.75
09/09/2013,2000,1110.75,1113.00,1107.75,1111.00
09/09/2013,2020,1111.25,1114.50,1110.75,1112.75
09/10/2013,300,1104.50,1104.50,1096.75,1100.25
09/10/2013,400,1100.25,1109.25,1098.50,1107.50
09/10/2013,500,1107.50,1109.25,1102.75,1103.50
09/10/2013,600,1103.50,1103.50,1098.50,1102.50
09/10/2013,700,1102.50,1105.00,1100.50,1104.00
09/10/2013,800,1103.50,1105.25,1101.75,1102.50
09/10/2013,900,1102.00,1102.25,1100.25,1100.75
09/10/2013,1000,1100.75,1104.50,1100.50,1104.50
09/10/2013,1100,1104.25,1106.00,1102.25,1103.75
09/10/2013,1200,1104.00,1105.25,1101.50,1103.50
09/10/2013,1300,1103.50,1108.25,1103.50,1106.00
09/10/2013,1400,1106.00,1107.25,1102.50,1106.25
09/10/2013,1500,1106.50,1109.00,1102.00,1105.75
09/10/2013,1600,1106.50,1112.50,1102.50,1106.25
09/10/2013,1700,1106.00,1119.75,1106.00,1116.50
09/10/2013,1800,1116.50,1116.75,1105.50,1109.00
09/10/2013,1900,1109.25,1110.25,1104.50,1106.00
09/10/2013,2000,1106.25,1113.75,1106.00,1111.75
09/10/2013,2020,1111.75,1113.50,1109.75,1112.75
09/11/2013,300,1113.75,1116.00,1112.50,1114.50
09/11/2013,400,1114.75,1115.75,1112.75,1114.50
09/11/2013,500,1114.25,1115.25,1112.75,1113.00
09/11/2013,600,1113.00,1113.25,1105.25,1106.25
09/11/2013,700,1106.50,1107.00,1105.75,1106.50
09/11/2013,800,1107.00,1108.25,1106.75,1107.00
09/11/2013,900,1107.00,1116.50,1106.25,1116.00
09/11/2013,1000,1116.25,1118.00,1114.00,1114.25
09/11/2013,1100,1114.25,1116.75,1113.25,1115.00
09/11/2013,1200,1115.00,1117.00,1112.25,1113.25
09/11/2013,1300,1113.25,1117.00,1113.25,1115.75
09/11/2013,1400,1115.50,1117.75,1112.75,1113.00
09/11/2013,1500,1113.25,1115.00,1111.00,1115.00
09/11/2013,1600,1113.50,1115.75,1108.50,1111.50
09/11/2013,1700,1111.50,1114.00,1110.00,1113.50
09/11/2013,1800,1113.75,1115.50,1110.50,1115.25
09/11/2013,1900,1115.00,1115.25,1111.00,1111.50
09/11/2013,2000,1111.50,1115.25,1108.75,1112.75
09/11/2013,2020,1112.75,1115.50,1112.50,1114.75
09/12/2013,300,1114.50,1121.50,1113.75,1119.00
09/12/2013,400,1119.00,1119.50,1115.00,1117.25
09/12/2013,500,1117.50,1121.50,1116.25,1118.25
09/12/2013,600,1118.25,1119.50,1116.50,1118.75
09/12/2013,700,1119.25,1121.00,1116.00,1120.75
09/12/2013,800,1120.75,1121.25,1116.75,1119.00
09/12/2013,900,1119.00,1120.75,1115.50,1116.75
09/12/2013,1000,1116.25,1117.00,1114.50,1117.00
09/12/2013,1100,1116.25,1121.50,1116.25,1119.25
09/12/2013,1200,1118.75,1119.25,1115.25,1118.75
09/12/2013,1300,1118.75,1119.25,1109.25,1110.25
09/12/2013,1400,1110.00,1110.50,1106.50,1109.25
09/12/2013,1500,1109.00,1112.25,1108.50,1111.50
09/12/2013,1600,1111.50,1112.00,1101.75,1103.50
09/12/2013,1700,1103.50,1106.00,1098.75,1102.00
09/12/2013,1800,1102.00,1109.25,1097.75,1108.00
09/12/2013,1900,1107.75,1139.25,1098.25,1138.75
09/12/2013,2000,1139.00,1147.50,1135.00,1140.25
09/12/2013,2020,1140.25,1155.25,1139.75,1154.00
09/13/2013,300,1154.50,1156.50,1152.50,1155.00
09/13/2013,400,1154.75,1155.50,1145.25,1147.25
09/13/2013,500,1147.00,1150.00,1146.50,1147.25
09/13/2013,600,1147.00,1147.75,1145.75,1147.50
09/13/2013,700,1147.50,1151.25,1146.25,1147.50
09/13/2013,800,1147.75,1150.50,1144.75,1145.25
09/13/2013,900,1145.25,1150.25,1143.25,1147.50
09/13/2013,1000,1147.75,1149.00,1146.25,1147.25
09/13/2013,1100,1147.25,1150.75,1147.00,1150.00
09/13/2013,1200,1150.00,1156.50,1149.75,1154.75
09/13/2013,1300,1154.75,1155.50,1150.50,1152.50
09/13/2013,1400,1152.75,1153.00,1151.00,1152.50
09/13/2013,1500,1152.50,1154.25,1151.50,1154.25
09/13/2013,1600,1153.50,1155.50,1146.75,1148.75
09/13/2013,1700,1148.75,1150.25,1143.50,1146.50
09/13/2013,1800,1146.50,1148.50,1140.50,1142.25
09/13/2013,1900,1142.25,1144.50,1138.50,1140.00
09/13/2013,2000,1140.00,1142.25,1138.75,1140.00
09/13/2013,2020,1140.00,1141.50,1137.25,1138.25
09/16/2013,300,1130.50,1131.75,1118.50,1121.75
09/16/2013,400,1121.50,1122.75,1119.50,1120.75
09/16/2013,500,1120.75,1122.50,1119.50,1121.50
09/16/2013,600,1121.50,1122.00,1119.75,1120.25
09/16/2013,700,1120.25,1121.50,1120.00,1120.75
09/16/2013,800,1120.50,1122.00,1118.50,1118.50
09/16/2013,900,1118.50,1120.00,1117.00,1118.00
09/16/2013,1000,1117.75,1121.00,1116.75,1120.25
09/16/2013,1100,1119.75,1122.25,1119.75,1121.50
09/16/2013,1200,1121.50,1122.75,1119.75,1122.25
09/16/2013,1300,1122.25,1124.00,1122.25,1123.00
09/16/2013,1400,1122.75,1123.75,1121.75,1122.25
09/16/2013,1500,1122.25,1123.50,1122.00,1123.50
09/16/2013,1600,1123.75,1125.50,1109.75,1111.75
09/16/2013,1700,1111.75,1116.25,1099.25,1105.50
09/16/2013,1800,1105.75,1108.50,1102.00,1102.50
09/16/2013,1900,1102.50,1106.00,1100.50,1105.00
09/16/2013,2000,1105.00,1106.25,1101.50,1105.50
09/16/2013,2020,1105.50,1106.50,1103.25,1104.75
09/17/2013,300,1105.50,1109.25,1105.25,1107.50
09/17/2013,400,1107.00,1109.75,1105.50,1107.75
09/17/2013,500,1108.25,1109.50,1107.25,1108.25
09/17/2013,600,1108.25,1108.75,1106.50,1108.50
09/17/2013,700,1108.25,1112.25,1107.50,1111.25
09/17/2013,800,1111.25,1111.25,1104.75,1105.50
09/17/2013,900,1105.50,1110.25,1105.50,1110.25
09/17/2013,1000,1110.25,1112.00,1109.25,1111.00
09/17/2013,1100,1110.75,1114.75,1110.25,1113.50
09/17/2013,1200,1113.50,1114.50,1112.50,1113.25
09/17/2013,1300,1113.00,1120.00,1101.50,1118.75
09/17/2013,1400,1119.00,1121.50,1116.00,1118.50
09/17/2013,1500,1118.25,1121.50,1115.50,1121.50
09/17/2013,1600,1122.50,1123.00,1103.00,1110.00
09/17/2013,1700,1110.00,1111.00,1092.00,1093.50
09/17/2013,1800,1093.25,1097.00,1088.50,1091.00
09/17/2013,1900,1091.00,1096.00,1090.25,1094.50
09/17/2013,2000,1094.75,1104.50,1094.50,1100.75
09/17/2013,2020,1101.00,1103.00,1097.25,1098.50
09/18/2013,300,1098.00,1098.50,1092.75,1097.00
09/18/2013,400,1097.00,1101.00,1096.50,1097.25
09/18/2013,500,1097.00,1098.50,1096.00,1097.50
09/18/2013,600,1097.25,1100.00,1097.00,1100.00
09/18/2013,700,1099.50,1100.00,1098.75,1099.25
09/18/2013,800,1100.00,1102.00,1099.25,1101.25
09/18/2013,900,1100.75,1102.50,1100.00,1100.25
09/18/2013,1000,1100.25,1101.25,1097.25,1097.75
09/18/2013,1100,1098.00,1099.00,1096.75,1098.00
09/18/2013,1200,1098.25,1099.75,1098.00,1099.50
09/18/2013,1300,1099.50,1099.75,1096.50,1096.50
09/18/2013,1400,1096.50,1097.75,1093.00,1094.75
09/18/2013,1500,1094.50,1095.00,1092.75,1093.25
09/18/2013,1600,1094.50,1098.25,1091.50,1093.50
09/18/2013,1700,1093.50,1102.00,1092.75,1098.50
09/18/2013,1800,1098.75,1105.00,1098.00,1099.00
09/18/2013,1900,1099.25,1104.50,1098.75,1100.75
09/18/2013,2000,1101.00,1106.25,1100.00,1105.00
09/18/2013,2020,1105.25,1105.50,1103.25,1104.25
09/19/2013,300,1109.00,1111.50,1107.75,1108.50
09/19/2013,400,1108.50,1110.50,1108.50,1110.25
09/19/2013,500,1110.50,1111.50,1109.25,1110.50
09/19/2013,600,1110.50,1111.50,1110.00,1110.25
09/19/2013,700,1110.75,1111.50,1110.75,1110.75
09/19/2013,800,1110.75,1111.50,1110.25,1110.50
09/19/2013,900,1110.25,1112.50,1110.25,1111.25
09/19/2013,1000,1111.50,1113.50,1111.25,1113.50
09/19/2013,1100,1113.50,1115.50,1113.50,1115.25
09/19/2013,1200,1115.00,1115.00,1112.50,1114.75
09/19/2013,1300,1114.25,1117.75,1114.25,1117.25
09/19/2013,1400,1117.25,1117.75,1114.75,1115.00
09/19/2013,1500,1115.00,1116.25,1113.50,1114.75
09/19/2013,1600,1115.25,1117.50,1101.25,1102.25
09/19/2013,1700,1102.25,1106.25,1097.75,1103.75
09/19/2013,1800,1103.50,1104.50,1092.75,1093.75
09/19/2013,1900,1094.00,1095.00,1089.50,1090.00
09/19/2013,2000,1089.75,1098.00,1087.75,1096.00
09/19/2013,2020,1096.00,1101.25,1094.50,1096.25
09/20/2013,300,1097.00,1097.00,1088.50,1091.00
09/20/2013,400,1091.25,1093.00,1090.25,1091.00
09/20/2013,500,1091.00,1092.00,1089.50,1090.50
09/20/2013,600,1090.25,1092.75,1090.00,1090.50
09/20/2013,700,1090.75,1090.75,1089.50,1090.50
09/20/2013,800,1090.75,1092.25,1090.00,1092.25
09/20/2013,900,1092.25,1092.75,1091.50,1092.00
09/20/2013,1000,1091.75,1093.50,1082.50,1085.25
09/20/2013,1100,1085.25,1086.75,1085.00,1085.50
09/20/2013,1200,1085.50,1085.50,1079.00,1081.50
09/20/2013,1300,1081.50,1083.75,1080.50,1083.00
09/20/2013,1400,1083.25,1084.25,1078.50,1080.50
09/20/2013,1500,1080.50,1084.75,1080.25,1084.00
09/20/2013,1600,1083.75,1084.75,1069.50,1074.00
09/20/2013,1700,1074.00,1076.25,1068.25,1069.75
09/20/2013,1800,1069.50,1077.25,1068.75,1076.50
09/20/2013,1900,1076.25,1078.50,1072.00,1076.00
09/20/2013,2000,1076.25,1076.25,1069.75,1072.00
09/20/2013,2020,1072.25,1073.75,1070.50,1072.50
09/23/2013,300,1066.50,1068.00,1064.25,1067.75
09/23/2013,400,1067.50,1074.25,1067.00,1072.00
09/23/2013,500,1072.00,1072.50,1068.75,1070.00
09/23/2013,600,1069.75,1071.25,1069.50,1071.00
09/23/2013,700,1071.25,1071.50,1070.25,1070.50
09/23/2013,800,1070.25,1073.25,1070.00,1070.75
09/23/2013,900,1070.75,1072.75,1069.00,1069.25
09/23/2013,1000,1069.25,1069.25,1064.75,1066.75
09/23/2013,1100,1066.50,1070.25,1066.50,1069.50
09/23/2013,1200,1069.25,1070.50,1068.00,1070.50
09/23/2013,1300,1070.50,1071.75,1070.25,1071.50
09/23/2013,1400,1071.75,1073.50,1071.25,1071.25
09/23/2013,1500,1071.25,1071.75,1068.00,1068.00
09/23/2013,1600,1071.50,1072.25,1063.75,1070.00
09/23/2013,1700,1069.75,1072.25,1065.50,1068.50
09/23/2013,1800,1068.50,1070.25,1064.50,1066.25
09/23/2013,1900,1066.50,1069.75,1062.00,1062.75
09/23/2013,2000,1063.00,1067.75,1063.00,1064.50
09/23/2013,2020,1064.75,1066.25,1063.25,1064.50
09/24/2013,300,1063.00,1067.25,1061.75,1067.25
09/24/2013,400,1067.00,1074.25,1066.75,1072.75
09/24/2013,500,1072.50,1073.75,1071.00,1072.00
09/24/2013,600,1072.00,1073.00,1071.50,1072.50
09/24/2013,700,1072.75,1073.50,1072.00,1073.25
09/24/2013,800,1073.25,1073.50,1072.50,1072.75
09/24/2013,900,1073.25,1074.25,1072.50,1073.50
09/24/2013,1000,1073.75,1077.50,1073.75,1075.75
09/24/2013,1100,1076.00,1079.25,1074.25,1078.00
09/24/2013,1200,1078.25,1079.00,1077.00,1078.00
09/24/2013,1300,1078.25,1078.50,1076.75,1078.25
09/24/2013,1400,1078.25,1079.00,1076.75,1077.50
09/24/2013,1500,1077.50,1077.50,1073.00,1075.00
09/24/2013,1600,1075.50,1077.00,1071.00,1071.75
09/24/2013,1700,1072.00,1074.25,1069.75,1074.00
09/24/2013,1800,1074.00,1076.75,1070.50,1071.00
09/24/2013,1900,1071.25,1072.50,1070.00,1071.00
09/24/2013,2000,1071.00,1072.00,1069.50,1070.25
09/24/2013,2020,1070.00,1070.50,1067.75,1068.50
09/25/2013,300,1068.00,1075.00,1067.75,1072.75
09/25/2013,400,1073.00,1075.50,1070.75,1074.50
09/25/2013,500,1074.75,1075.50,1073.75,1075.00
09/25/2013,600,1075.00,1076.50,1072.75,1074.00
09/25/2013,700,1074.00,1074.50,1073.50,1073.75
09/25/2013,800,1073.75,1073.75,1072.75,1073.50
09/25/2013,900,1073.25,1073.25,1070.75,1071.50
09/25/2013,1000,1071.50,1073.75,1071.50,1072.75
09/25/2013,1100,1072.50,1074.00,1071.25,1073.25
09/25/2013,1200,1073.25,1076.50,1072.75,1075.75
09/25/2013,1300,1076.00,1078.50,1074.75,1075.25
09/25/2013,1400,1075.25,1077.00,1073.50,1074.75
09/25/2013,1500,1074.75,1075.25,1073.00,1074.25
09/25/2013,1600,1073.50,1074.00,1065.50,1065.50
09/25/2013,1700,1065.50,1069.00,1063.00,1065.50
09/25/2013,1800,1065.25,1073.25,1065.00,1072.50
09/25/2013,1900,1072.50,1079.50,1070.50,1077.25
09/25/2013,2000,1077.25,1084.50,1074.25,1080.50
09/25/2013,2020,1080.50,1082.00,1077.25,1078.50
09/26/2013,300,1076.50,1077.25,1075.50,1076.50
09/26/2013,400,1076.75,1078.25,1071.00,1071.75
09/26/2013,500,1071.75,1071.75,1069.50,1070.00
09/26/2013,600,1070.00,1070.25,1068.00,1069.50
09/26/2013,700,1069.50,1070.00,1068.00,1069.75
09/26/2013,800,1069.75,1073.00,1067.75,1070.50
09/26/2013,900,1070.50,1072.25,1070.00,1071.00
09/26/2013,1000,1071.00,1073.00,1070.50,1071.50
09/26/2013,1100,1071.50,1071.50,1068.25,1070.00
09/26/2013,1200,1069.75,1070.25,1068.75,1069.50
09/26/2013,1300,1069.75,1071.25,1068.75,1070.75
09/26/2013,1400,1071.00,1071.50,1069.50,1070.25
09/26/2013,1500,1070.25,1072.75,1069.75,1072.75
09/26/2013,1600,1072.75,1076.25,1070.25,1074.75
09/26/2013,1700,1074.75,1079.25,1070.25,1072.00
09/26/2013,1800,1072.00,1073.75,1070.50,1073.00
09/26/2013,1900,1072.75,1074.25,1071.75,1072.00
09/26/2013,2000,1072.25,1075.50,1072.00,1073.75
09/26/2013,2020,1073.50,1074.50,1071.75,1073.75
09/27/2013,300,1073.00,1073.00,1069.00,1069.25
09/27/2013,400,1069.25,1072.25,1068.00,1070.00
09/27/2013,500,1070.25,1073.25,1070.00,1071.50
09/27/2013,600,1071.50,1072.75,1071.00,1072.25
09/27/2013,700,1072.50,1072.75,1071.75,1072.50
09/27/2013,800,1072.50,1072.50,1071.50,1072.00
09/27/2013,900,1072.00,1074.50,1071.00,1073.50
09/27/2013,1000,1073.50,1077.50,1072.25,1077.00
09/27/2013,1100,1077.25,1078.00,1075.75,1077.25
09/27/2013,1200,1077.50,1079.00,1075.50,1077.50
09/27/2013,1300,1077.50,1079.00,1076.50,1077.75
09/27/2013,1400,1078.00,1081.25,1076.50,1076.75
09/27/2013,1500,1076.75,1078.75,1074.75,1078.25
09/27/2013,1600,1078.00,1084.25,1075.75,1077.50
09/27/2013,1700,1077.25,1081.50,1076.75,1078.25
09/27/2013,1800,1078.00,1078.50,1075.00,1077.75
09/27/2013,1900,1077.75,1080.00,1075.75,1078.00
09/27/2013,2000,1078.25,1079.50,1076.50,1078.75
09/27/2013,2020,1078.75,1079.50,1075.50,1076.50
09/30/2013,300,1069.25,1070.00,1065.50,1068.00
09/30/2013,400,1068.00,1069.75,1066.00,1069.75
09/30/2013,500,1069.75,1070.50,1067.50,1068.50
09/30/2013,600,1068.25,1069.00,1066.75,1067.75
09/30/2013,700,1067.50,1069.25,1067.00,1068.25
09/30/2013,800,1068.50,1070.00,1067.75,1068.75
09/30/2013,900,1069.25,1070.00,1068.00,1069.25
09/30/2013,1000,1069.00,1071.00,1068.50,1070.25
09/30/2013,1100,1070.25,1071.50,1070.25,1070.25
09/30/2013,1200,1070.25,1071.25,1070.00,1071.00
09/30/2013,1300,1071.25,1072.50,1070.50,1072.25
09/30/2013,1400,1072.25,1073.50,1071.25,1072.25
09/30/2013,1500,1072.25,1072.50,1068.50,1070.00
09/30/2013,1600,1069.00,1072.00,1067.50,1070.75
09/30/2013,1700,1070.75,1071.00,1067.25,1068.00
09/30/2013,1800,1068.50,1068.50,1058.50,1063.75
09/30/2013,1900,1063.75,1063.75,1040.50,1042.75
09/30/2013,2000,1042.50,1045.50,1040.50,1044.00
09/30/2013,2020,1044.25,1046.25,1037.50,1037.75
10/01/2013,300,1035.00,1035.00,1028.75,1032.25
10/01/2013,400,1032.25,1034.25,1032.00,1033.00
10/01/2013,500,1033.25,1034.50,1032.50,1034.00
10/01/2013,600,1034.00,1034.25,1032.00,1032.25
10/01/2013,700,1032.50,1033.00,1031.50,1033.00
10/01/2013,800,1032.75,1033.50,1032.25,1033.25
10/01/2013,900,1033.25,1035.00,1033.25,1034.50
10/01/2013,1000,1034.50,1035.25,1033.50,1034.25
10/01/2013,1100,1034.00,1034.75,1029.75,1029.75
10/01/2013,1200,1030.00,1030.75,1029.00,1029.75
10/01/2013,1300,1029.50,1032.00,1029.00,1032.00
10/01/2013,1400,1032.00,1032.25,1027.75,1028.00
10/01/2013,1500,1028.25,1028.50,1020.50,1024.00
10/01/2013,1600,1023.50,1030.75,1022.00,1025.25
10/01/2013,1700,1025.25,1028.00,1020.75,1021.50
10/01/2013,1800,1021.25,1028.00,1020.00,1021.75
10/01/2013,1900,1022.00,1024.75,1020.75,1022.25
10/01/2013,2000,1022.50,1025.25,1021.50,1021.50
10/01/2013,2020,1021.75,1026.50,1021.50,1024.50
10/02/2013,300,1024.00,1026.25,1020.75,1021.75
10/02/2013,400,1021.75,1022.25,1020.25,1021.00
10/02/2013,500,1021.25,1023.50,1021.00,1022.50
10/02/2013,600,1022.50,1024.25,1021.50,1022.00
10/02/2013,700,1022.25,1022.50,1021.50,1022.00
10/02/2013,800,1022.00,1023.50,1022.00,1023.00
10/02/2013,900,1022.75,1022.75,1021.00,1021.25
10/02/2013,1000,1021.00,1021.50,1020.50,1020.75
10/02/2013,1100,1020.75,1022.50,1020.50,1022.25
10/02/2013,1200,1022.25,1024.25,1021.50,1023.25
10/02/2013,1300,1023.75,1027.50,1022.75,1027.25
10/02/2013,1400,1027.00,1033.00,1026.75,1032.25
10/02/2013,1500,1032.00,1034.25,1031.25,1031.50
10/02/2013,1600,1030.50,1034.75,1028.25,1033.50
10/02/2013,1700,1033.25,1038.50,1031.50,1032.50
10/02/2013,1800,1032.75,1034.00,1029.50,1030.00
10/02/2013,1900,1030.00,1033.25,1028.75,1029.75
10/02/2013,2000,1029.75,1030.75,1026.50,1029.50
10/02/2013,2020,1029.50,1031.50,1028.50,1031.00
10/03/2013,300,1029.50,1031.00,1027.50,1031.00
10/03/2013,400,1030.75,1035.00,1030.75,1034.75
10/03/2013,500,1035.00,1036.00,1034.25,1035.25
10/03/2013,600,1035.25,1036.25,1034.75,1035.50
10/03/2013,700,1035.50,1036.25,1034.75,1035.75
10/03/2013,800,1035.50,1037.00,1035.00,1036.75
10/03/2013,900,1036.75,1038.00,1036.50,1037.25
10/03/2013,1000,1037.00,1038.00,1034.75,1036.50
10/03/2013,1100,1036.00,1038.00,1035.75,1037.75
10/03/2013,1200,1037.75,1038.00,1036.25,1037.50
10/03/2013,1300,1037.50,1038.25,1036.00,1037.75
10/03/2013,1400,1037.50,1038.00,1037.00,1037.50
10/03/2013,1500,1037.75,1040.50,1036.50,1039.75
10/03/2013,1600,1040.50,1045.50,1039.50,1043.25
10/03/2013,1700,1043.25,1045.25,1040.00,1040.50
10/03/2013,1800,1040.50,1045.25,1037.75,1044.75
10/03/2013,1900,1045.00,1046.25,1041.00,1044.00
10/03/2013,2000,1044.00,1045.00,1041.50,1041.75
10/03/2013,2020,1042.00,1046.00,1041.50,1042.25
10/04/2013,300,1042.75,1043.50,1041.00,1041.75
10/04/2013,400,1042.00,1042.75,1040.50,1041.75
10/04/2013,500,1041.75,1042.50,1039.75,1040.25
10/04/2013,600,1040.00,1041.00,1039.00,1039.75
10/04/2013,700,1039.50,1040.50,1039.50,1040.25
10/04/2013,800,1040.25,1040.50,1038.50,1038.50
10/04/2013,900,1038.50,1039.75,1037.50,1039.50
10/04/2013,1000,1039.50,1041.25,1038.75,1041.25
10/04/2013,1100,1041.25,1041.50,1038.75,1039.50
10/04/2013,1200,1039.50,1041.00,1039.25,1040.50
10/04/2013,1300,1040.75,1041.00,1039.25,1039.75
10/04/2013,1400,1040.00,1040.25,1038.25,1039.00
10/04/2013,1500,1038.75,1039.50,1038.25,1039.25
10/04/2013,1600,1039.50,1041.50,1036.50,1040.75
10/04/2013,1700,1040.75,1044.50,1040.50,1041.00
10/04/2013,1800,1041.25,1052.00,1039.50,1049.50
10/04/2013,1900,1049.50,1054.50,1049.00,1054.00
10/04/2013,2000,1054.25,1054.50,1052.25,1052.50
10/04/2013,2020,1052.75,1053.00,1050.75,1052.50
10/07/2013,300,1048.75,1061.50,1048.50,1057.00
10/07/2013,400,1056.75,1058.50,1056.25,1057.50
10/07/2013,500,1057.25,1057.50,1056.75,1057.00
10/07/2013,600,1057.25,1057.50,1056.75,1057.00
10/07/2013,700,1057.25,1057.25,1054.75,1055.25
10/07/2013,800,1055.00,1055.75,1054.25,1055.25
10/07/2013,900,1055.50,1056.25,1054.00,1055.50
10/07/2013,1000,1055.50,1057.00,1054.00,1056.25
10/07/2013,1100,1056.00,1057.50,1055.50,1056.75
10/07/2013,1200,1057.00,1057.00,1049.75,1050.50
10/07/2013,1300,1050.75,1051.25,1049.00,1049.50
10/07/2013,1400,1049.50,1050.25,1047.50,1047.75
10/07/2013,1500,1047.75,1050.75,1047.50,1050.25
10/07/2013,1600,1050.25,1050.25,1046.00,1047.00
10/07/2013,1700,1047.25,1051.50,1045.00,1048.25
10/07/2013,1800,1048.25,1052.50,1048.25,1052.00
10/07/2013,1900,1052.00,1054.50,1048.75,1049.25
10/07/2013,2000,1049.25,1054.00,1048.75,1053.25
10/07/2013,2020,1053.50,1054.00,1051.75,1052.25
10/08/2013,300,1052.75,1055.50,1052.75,1055.50
10/08/2013,400,1055.25,1059.50,1054.00,1058.75
10/08/2013,500,1058.75,1059.75,1057.50,1059.50
10/08/2013,600,1059.50,1060.25,1057.50,1057.75
10/08/2013,700,1057.75,1058.50,1057.75,1058.25
10/08/2013,800,1058.25,1062.25,1058.00,1062.00
10/08/2013,900,1061.75,1062.25,1058.25,1059.00
10/08/2013,1000,1059.00,1059.50,1053.25,1053.75
10/08/2013,1100,1054.00,1056.00,1054.00,1055.25
10/08/2013,1200,1055.00,1060.75,1055.00,1060.50
10/08/2013,1300,1060.25,1060.75,1057.25,1058.75
10/08/2013,1400,1058.75,1060.00,1057.75,1059.00
10/08/2013,1500,1059.00,1060.00,1054.25,1055.25
10/08/2013,1600,1054.50,1057.00,1052.00,1056.75
10/08/2013,1700,1056.75,1057.25,1044.50,1045.75
10/08/2013,1800,1045.75,1047.25,1040.25,1041.25
10/08/2013,1900,1041.25,1043.75,1040.50,1042.50
10/08/2013,2000,1042.75,1047.00,1042.00,1045.50
10/08/2013,2020,1045.50,1046.75,1043.75,1045.25
10/09/2013,300,1044.00,1044.00,1038.75,1038.75
10/09/2013,400,1038.75,1041.75,1037.75,1040.00
10/09/2013,500,1039.75,1043.50,1039.25,1042.00
10/09/2013,600,1042.00,1043.00,1040.75,1041.50
10/09/2013,700,1042.00,1042.00,1041.75,1042.00
10/09/2013,800,1042.00,1042.50,1040.50,1042.00
10/09/2013,900,1041.75,1044.25,1041.50,1043.50
10/09/2013,1000,1043.25,1044.75,1042.50,1043.50
10/09/2013,1100,1043.25,1044.25,1042.50,1043.25
10/09/2013,1200,1043.25,1044.00,1040.50,1041.25
10/09/2013,1300,1041.00,1042.25,1039.50,1042.00
10/09/2013,1400,1041.75,1043.50,1041.00,1041.00
10/09/2013,1500,1041.00,1043.50,1041.00,1043.25
10/09/2013,1600,1042.00,1043.50,1038.00,1038.00
10/09/2013,1700,1038.00,1049.50,1038.00,1044.50
10/09/2013,1800,1044.75,1046.75,1042.50,1046.25
10/09/2013,1900,1046.25,1047.00,1044.50,1045.25
10/09/2013,2000,1045.50,1049.00,1045.00,1045.75
10/09/2013,2020,1045.75,1047.00,1043.00,1043.25
10/10/2013,300,1043.00,1045.00,1042.00,1044.75
10/10/2013,400,1044.50,1052.00,1044.00,1049.50
10/10/2013,500,1049.75,1050.25,1048.00,1049.00
10/10/2013,600,1049.00,1049.25,1047.75,1048.75
10/10/2013,700,1049.00,1050.00,1048.50,1048.75
10/10/2013,800,1048.50,1051.25,1048.25,1051.25
10/10/2013,900,1051.25,1052.75,1047.50,1047.75
10/10/2013,1000,1048.25,1051.75,1047.25,1049.50
10/10/2013,1100,1049.50,1051.50,1048.75,1049.75
10/10/2013,1200,1050.00,1052.00,1050.00,1051.50
10/10/2013,1300,1051.75,1055.00,1051.75,1054.75
10/10/2013,1400,1054.75,1057.75,1053.50,1054.25
10/10/2013,1500,1054.75,1055.50,1051.75,1052.00
10/10/2013,1600,1051.75,1056.00,1048.00,1054.50
10/10/2013,1700,1054.75,1058.50,1049.75,1051.25
10/10/2013,1800,1051.25,1051.25,1045.50,1048.50
10/10/2013,1900,1048.50,1051.00,1046.50,1049.25
10/10/2013,2000,1049.50,1050.75,1045.75,1046.75
10/10/2013,2020,1046.75,1047.50,1043.50,1044.25
10/11/2013,300,1042.50,1042.50,1039.50,1040.00
10/11/2013,400,1040.00,1044.50,1039.75,1042.75
10/11/2013,500,1042.50,1043.25,1042.00,1042.25
10/11/2013,600,1042.25,1043.00,1040.50,1040.50
10/11/2013,700,1040.75,1041.25,1040.50,1040.75
10/11/2013,800,1040.50,1042.00,1040.50,1041.75
10/11/2013,900,1041.50,1042.25,1039.75,1040.50
10/11/2013,1000,1040.75,1042.00,1038.50,1039.50
10/11/2013,1100,1039.50,1040.25,1038.00,1039.00
10/11/2013,1200,1039.25,1039.50,1037.75,1039.50
10/11/2013,1300,1039.75,1041.00,1038.50,1038.75
10/11/2013,1400,1038.75,1040.25,1038.00,1038.50
10/11/2013,1500,1038.75,1039.75,1038.00,1038.25
10/11/2013,1600,1037.00,1038.00,1029.75,1032.75
10/11/2013,1700,1032.50,1033.50,1024.50,1025.00
10/11/2013,1800,1025.00,1029.25,1024.75,1026.25
10/11/2013,1900,1026.25,1026.75,1023.50,1025.00
10/11/2013,2000,1025.25,1026.00,1023.25,1024.75
10/11/2013,2020,1025.00,1026.50,1022.50,1024.25
10/14/2013,300,1020.25,1021.50,1018.25,1021.00
10/14/2013,400,1021.00,1028.50,1020.75,1027.75
10/14/2013,500,1027.75,1030.75,1027.50,1029.75
10/14/2013,600,1029.75,1031.00,1029.50,1029.75
10/14/2013,700,1029.75,1029.75,1029.00,1029.25
10/14/2013,800,1029.25,1032.75,1029.00,1032.25
10/14/2013,900,1032.50,1033.25,1028.50,1030.50
10/14/2013,1000,1030.75,1032.00,1030.25,1031.25
10/14/2013,1100,1031.50,1032.00,1031.25,1031.25
10/14/2013,1200,1031.50,1031.50,1030.50,1031.25
10/14/2013,1300,1031.25,1031.50,1028.75,1028.75
10/14/2013,1400,1028.75,1030.25,1025.25,1026.75
10/14/2013,1500,1026.50,1030.00,1026.25,1027.00
10/14/2013,1600,1027.00,1033.00,1025.75,1031.50
10/14/2013,1700,1031.50,1036.50,1028.75,1035.50
10/14/2013,1800,1035.25,1036.00,1029.75,1031.00
10/14/2013,1900,1031.00,1032.50,1028.75,1029.25
10/14/2013,2000,1029.25,1034.50,1028.75,1034.00
10/14/2013,2020,1034.00,1034.25,1027.75,1028.00
10/15/2013,300,1027.50,1029.25,1027.50,1029.25
10/15/2013,400,1029.50,1032.75,1029.00,1030.75
10/15/2013,500,1030.75,1033.25,1030.75,1031.00
10/15/2013,600,1031.00,1031.50,1030.75,1031.50
10/15/2013,700,1031.75,1032.25,1031.25,1031.50
10/15/2013,800,1032.00,1032.25,1028.25,1028.50
10/15/2013,900,1028.75,1029.50,1027.00,1028.25
10/15/2013,1000,1028.00,1029.75,1027.25,1029.75
10/15/2013,1100,1029.25,1029.50,1027.50,1028.00
10/15/2013,1200,1027.75,1029.25,1026.50,1027.00
10/15/2013,1300,1027.00,1027.75,1025.75,1026.00
10/15/2013,1400,1026.00,1029.50,1025.50,1025.50
10/15/2013,1500,1025.50,1026.75,1024.75,1024.75
10/15/2013,1600,1025.00,1027.75,1023.50,1023.50
10/15/2013,1700,1023.50,1025.50,1020.75,1024.50
10/15/2013,1800,1024.25,1029.25,1022.50,1027.50
10/15/2013,1900,1027.50,1029.25,1024.00,1025.25
10/15/2013,2000,1025.50,1028.00,1024.00,1026.25
10/15/2013,2020,1026.50,1026.75,1022.75,1023.25
10/16/2013,300,1023.50,1025.50,1022.50,1024.00
10/16/2013,400,1024.50,1030.00,1024.00,1028.00
10/16/2013,500,1027.75,1029.00,1025.00,1026.50
10/16/2013,600,1026.75,1027.50,1024.50,1024.75
10/16/2013,700,1024.50,1025.25,1024.00,1024.75
10/16/2013,800,1024.75,1025.75,1023.50,1025.25
10/16/2013,900,1025.25,1027.25,1024.25,1027.00
10/16/2013,1000,1027.00,1029.00,1026.75,1028.50
10/16/2013,1100,1028.25,1029.00,1027.75,1028.75
10/16/2013,1200,1029.00,1030.50,1028.25,1029.50
10/16/2013,1300,1029.75,1030.25,1029.00,1029.75
10/16/2013,1400,1029.50,1029.75,1028.25,1028.25
10/16/2013,1500,1028.50,1029.25,1027.75,1029.00
10/16/2013,1600,1029.00,1034.00,1028.75,1030.00
10/16/2013,1700,1030.25,1030.75,1026.50,1028.25
10/16/2013,1800,1028.00,1028.50,1024.75,1028.00
10/16/2013,1900,1028.00,1036.00,1027.00,1034.50
10/16/2013,2000,1034.50,1035.25,1031.75,1032.50
10/16/2013,2020,1032.75,1034.50,1032.00,1034.50
10/17/2013,300,1032.75,1040.00,1032.25,1039.00
10/17/2013,400,1039.00,1039.50,1035.00,1036.00
10/17/2013,500,1036.00,1037.00,1034.75,1035.75
10/17/2013,600,1035.75,1036.25,1034.50,1034.50
10/17/2013,700,1034.75,1036.75,1034.00,1035.25
10/17/2013,800,1035.25,1036.50,1034.00,1034.25
10/17/2013,900,1034.25,1035.00,1031.50,1033.00
10/17/2013,1000,1033.25,1036.50,1031.25,1036.50
10/17/2013,1100,1036.50,1036.75,1033.00,1035.75
10/17/2013,1200,1036.00,1036.50,1034.00,1035.00
10/17/2013,1300,1035.25,1037.00,1035.00,1036.25
10/17/2013,1400,1036.00,1036.50,1035.00,1035.50
10/17/2013,1500,1035.50,1038.25,1035.25,1038.25
10/17/2013,1600,1037.50,1044.25,1037.25,1042.00
10/17/2013,1700,1042.00,1048.25,1039.50,1046.00
10/17/2013,1800,1046.00,1048.25,1045.00,1047.50
10/17/2013,1900,1047.50,1052.50,1046.75,1048.75
10/17/2013,2000,1048.75,1049.25,1046.00,1049.00
10/17/2013,2020,1048.75,1051.00,1047.50,1048.75
10/18/2013,300,1047.75,1050.25,1047.75,1050.25
10/18/2013,400,1050.00,1052.00,1045.25,1048.50
10/18/2013,500,1048.50,1050.50,1048.50,1050.50
10/18/2013,600,1050.50,1053.50,1050.50,1053.00
10/18/2013,700,1053.25,1054.50,1053.00,1053.25
10/18/2013,800,1053.25,1054.00,1052.00,1053.25
10/18/2013,900,1053.25,1053.25,1050.75,1053.00
10/18/2013,1000,1053.00,1053.75,1052.25,1052.25
10/18/2013,1100,1052.50,1053.50,1051.25,1052.75
10/18/2013,1200,1052.75,1054.50,1052.50,1054.25
10/18/2013,1300,1054.25,1057.25,1053.75,1056.25
10/18/2013,1400,1056.50,1057.50,1054.25,1056.75
10/18/2013,1500,1056.75,1058.00,1055.00,1055.00
10/18/2013,1600,1055.50,1056.00,1047.00,1047.25
10/18/2013,1700,1047.25,1048.25,1044.00,1047.75
10/18/2013,1800,1047.75,1049.25,1044.00,1046.25
10/18/2013,1900,1046.00,1047.50,1044.50,1045.00
10/18/2013,2000,1045.25,1049.00,1045.00,1048.25
10/18/2013,2020,1048.25,1049.50,1046.00,1047.75
10/21/2013,300,1045.50,1050.75,1045.00,1049.75
10/21/2013,400,1049.75,1050.25,1045.00,1045.25
10/21/2013,500,1045.25,1046.75,1045.00,1046.25
10/21/2013,600,1046.25,1048.25,1046.25,1047.75
10/21/2013,700,1047.75,1048.25,1047.50,1048.00
10/21/2013,800,1047.75,1050.75,1047.25,1050.75
10/21/2013,900,1050.50,1053.25,1050.25,1053.00
10/21/2013,1000,1053.00,1053.00,1051.75,1052.25
10/21/2013,1100,1052.25,1053.00,1050.75,1051.50
10/21/2013,1200,1051.50,1051.75,1048.00,1051.50
10/21/2013,1300,1051.50,1051.50,1049.00,1051.25
10/21/2013,1400,1051.50,1052.75,1048.75,1049.00
10/21/2013,1500,1048.75,1049.75,1047.00,1049.50
10/21/2013,1600,1048.75,1053.00,1048.50,1051.00
10/21/2013,1700,1051.25,1054.50,1049.50,1052.25
10/21/2013,1800,1052.50,1055.75,1051.75,1054.75
10/21/2013,1900,1054.75,1056.25,1053.75,1056.00
10/21/2013,2000,1056.00,1059.75,1055.25,1058.75
10/21/2013,2020,1058.75,1060.50,1058.00,1058.00
10/22/2013,300,1057.25,1058.00,1053.50,1057.00
10/22/2013,400,1057.00,1057.75,1053.50,1056.00
10/22/2013,500,1055.75,1057.25,1055.25,1057.25
10/22/2013,600,1057.00,1057.50,1055.75,1056.50
10/22/2013,700,1056.50,1056.50,1055.25,1055.50
10/22/2013,800,1055.50,1056.50,1054.00,1054.00
10/22/2013,900,1054.00,1054.00,1051.00,1051.50
10/22/2013,1000,1051.50,1052.25,1049.50,1050.25
10/22/2013,1100,1050.00,1050.50,1049.00,1049.25
10/22/2013,1200,1049.25,1051.00,1048.75,1050.25
10/22/2013,1300,1050.00,1051.75,1049.00,1050.75
10/22/2013,1400,1050.75,1052.75,1050.00,1050.25
10/22/2013,1500,1050.00,1051.25,1049.00,1051.25
10/22/2013,1600,1050.25,1053.50,1048.50,1052.25
10/22/2013,1700,1052.25,1055.25,1051.00,1052.75
10/22/2013,1800,1052.75,1058.50,1052.75,1057.25
10/22/2013,1900,1057.25,1059.00,1055.75,1058.00
10/22/2013,2000,1058.00,1062.00,1057.25,1060.50
10/22/2013,2020,1060.25,1062.00,1056.25,1057.00
10/23/2013,300,1055.50,1056.25,1053.25,1054.25
10/23/2013,400,1054.25,1058.50,1053.75,1057.50
10/23/2013,500,1057.50,1058.25,1056.00,1056.00
10/23/2013,600,1055.75,1058.25,1055.50,1057.75
10/23/2013,700,1057.75,1058.00,1057.25,1057.50
10/23/2013,800,1057.25,1058.50,1056.75,1058.00
10/23/2013,900,1057.75,1060.50,1057.25,1060.00
10/23/2013,1000,1060.00,1061.00,1058.25,1060.50
10/23/2013,1100,1060.25,1061.00,1060.00,1060.50
10/23/2013,1200,1060.50,1066.00,1060.00,1066.00
10/23/2013,1300,1065.75,1066.25,1064.75,1066.00
10/23/2013,1400,1066.00,1066.50,1064.25,1066.25
10/23/2013,1500,1066.25,1066.50,1064.00,1064.25
10/23/2013,1600,1064.50,1070.50,1063.25,1067.50
10/23/2013,1700,1067.50,1075.00,1067.00,1072.25
10/23/2013,1800,1072.50,1074.00,1070.75,1072.50
10/23/2013,1900,1072.50,1075.25,1071.50,1071.75
10/23/2013,2000,1072.00,1073.25,1069.50,1070.00
10/23/2013,2020,1070.00,1070.50,1064.75,1064.75
10/24/2013,300,1065.50,1070.50,1065.50,1069.75
10/24/2013,400,1069.75,1070.00,1065.75,1066.00
10/24/2013,500,1066.25,1068.00,1065.25,1068.00
10/24/2013,600,1068.25,1068.50,1066.75,1068.00
10/24/2013,700,1068.25,1069.00,1068.00,1069.00
10/24/2013,800,1068.75,1071.00,1068.25,1070.50
10/24/2013,900,1070.50,1072.50,1070.50,1072.00
10/24/2013,1000,1071.75,1072.50,1071.50,1072.00
10/24/2013,1100,1072.25,1072.25,1070.75,1072.25
10/24/2013,1200,1072.25,1072.25,1066.00,1066.25
10/24/2013,1300,1066.50,1066.50,1063.00,1064.25
10/24/2013,1400,1064.00,1065.50,1063.50,1064.00
10/24/2013,1500,1063.75,1067.25,1062.50,1066.25
10/24/2013,1600,1066.50,1073.25,1063.50,1072.50
10/24/2013,1700,1072.50,1074.50,1068.25,1069.00
10/24/2013,1800,1069.00,1072.00,1067.75,1070.50
10/24/2013,1900,1070.50,1072.25,1069.25,1070.25
10/24/2013,2000,1070.25,1072.50,1069.75,1070.50
10/24/2013,2020,1070.50,1071.50,1065.50,1066.25
10/25/2013,300,1065.50,1066.50,1064.50,1065.75
10/25/2013,400,1066.00,1068.50,1065.50,1067.25
10/25/2013,500,1067.75,1069.25,1067.25,1069.00
10/25/2013,600,1069.00,1069.25,1067.00,1067.00
10/25/2013,700,1067.75,1067.75,1067.00,1067.25
10/25/2013,800,1067.50,1068.50,1067.00,1068.25
10/25/2013,900,1068.25,1068.25,1062.50,1063.50
10/25/2013,1000,1063.25,1064.75,1061.50,1064.00
10/25/2013,1100,1063.25,1064.50,1062.50,1063.50
10/25/2013,1200,1063.25,1065.25,1062.50,1064.75
10/25/2013,1300,1065.00,1066.00,1064.00,1065.25
10/25/2013,1400,1065.00,1065.25,1063.50,1064.75
10/25/2013,1500,1064.50,1065.25,1062.75,1063.75
10/25/2013,1600,1063.00,1064.00,1059.25,1063.50
10/25/2013,1700,1063.50,1066.50,1062.75,1065.00
10/25/2013,1800,1065.00,1066.00,1062.00,1063.75
10/25/2013,1900,1063.75,1065.25,1062.50,1063.75
10/25/2013,2000,1064.00,1064.50,1059.75,1061.00
10/25/2013,2020,1061.00,1061.00,1055.75,1056.50
10/28/2013,300,1056.50,1057.75,1053.50,1054.25
10/28/2013,400,1053.75,1054.00,1048.00,1048.50
10/28/2013,500,1048.50,1051.25,1047.75,1050.25
10/28/2013,600,1050.25,1051.00,1049.25,1049.50
10/28/2013,700,1049.75,1049.75,1048.00,1049.00
10/28/2013,800,1049.25,1050.25,1049.00,1050.00
10/28/2013,900,1050.00,1051.50,1049.25,1050.75
10/28/2013,1000,1050.50,1051.00,1050.00,1050.00
10/28/2013,1100,1050.25,1056.25,1050.00,1053.75
10/28/2013,1200,1053.00,1055.25,1052.00,1053.25
10/28/2013,1300,1053.25,1053.75,1051.75,1052.50
10/28/2013,1400,1052.50,1053.00,1050.00,1051.25
10/28/2013,1500,1051.00,1051.00,1048.75,1049.50
10/28/2013,1600,1049.00,1050.00,1036.75,1040.00
10/28/2013,1700,1039.75,1041.50,1031.75,1033.75
10/28/2013,1800,1033.75,1039.00,1032.25,1034.25
10/28/2013,1900,1034.25,1036.25,1030.50,1032.50
10/28/2013,2000,1032.75,1033.75,1028.25,1031.75
10/28/2013,2020,1032.00,1033.25,1026.75,1027.50
10/29/2013,300,1026.25,1029.25,1025.75,1028.25
10/29/2013,400,1028.25,1034.00,1028.25,1032.25
10/29/2013,500,1032.00,1032.00,1029.75,1030.25
10/29/2013,600,1030.00,1033.00,1029.75,1032.50
10/29/2013,700,1032.25,1032.75,1031.50,1031.75
10/29/2013,800,1031.75,1031.75,1029.75,1030.25
10/29/2013,900,1030.25,1033.25,1029.75,1033.00
10/29/2013,1000,1032.75,1033.75,1031.75,1032.25
10/29/2013,1100,1032.50,1033.50,1031.75,1032.75
10/29/2013,1200,1032.50,1032.75,1028.25,1029.50
10/29/2013,1300,1029.75,1031.00,1028.75,1029.50
10/29/2013,1400,1030.00,1030.75,1025.75,1026.00
10/29/2013,1500,1025.75,1027.50,1024.25,1025.75
10/29/2013,1600,1026.50,1032.50,1025.75,1031.00
10/29/2013,1700,1031.25,1033.75,1028.75,1030.75
10/29/2013,1800,1030.75,1031.50,1027.25,1029.00
10/29/2013,1900,1029.00,1031.50,1027.50,1028.25
10/29/2013,2000,1028.25,1030.75,1027.75,1029.00
10/29/2013,2020,1029.00,1031.75,1029.00,1031.00
10/30/2013,300,1030.25,1033.75,1030.25,1032.25
10/30/2013,400,1032.25,1036.25,1032.25,1034.50
10/30/2013,500,1034.50,1036.00,1034.25,1035.25
10/30/2013,600,1035.50,1036.75,1035.00,1035.75
10/30/2013,700,1035.75,1037.25,1035.00,1036.75
10/30/2013,800,1037.00,1039.00,1035.75,1038.00
10/30/2013,900,1038.00,1038.75,1035.25,1035.75
10/30/2013,1000,1035.75,1036.25,1033.25,1035.75
10/30/2013,1100,1035.75,1037.75,1035.25,1037.25
10/30/2013,1200,1037.25,1037.75,1036.25,1036.75
10/30/2013,1300,1037.00,1037.75,1036.25,1037.25
10/30/2013,1400,1037.25,1037.50,1036.50,1036.75
10/30/2013,1500,1036.75,1037.75,1036.75,1036.75
10/30/2013,1600,1036.75,1040.25,1036.75,1038.25
10/30/2013,1700,1038.25,1038.25,1032.00,1034.50
10/30/2013,1800,1034.25,1035.50,1032.75,1034.00
10/30/2013,1900,1034.00,1038.25,1033.50,1037.50
10/30/2013,2000,1037.50,1038.25,1035.00,1036.25
10/30/2013,2020,1036.25,1038.00,1035.00,1035.25
10/31/2013,300,1034.00,1034.75,1032.75,1033.25
10/31/2013,400,1033.50,1035.50,1031.25,1034.75
10/31/2013,500,1034.75,1036.50,1033.75,1035.00
10/31/2013,600,1035.00,1036.75,1032.75,1035.00
10/31/2013,700,1035.00,1035.75,1035.00,1035.50
10/31/2013,800,1035.75,1036.75,1035.50,1036.25
10/31/2013,900,1036.25,1037.00,1035.50,1036.75
10/31/2013,1000,1037.00,1044.25,1037.00,1042.75
10/31/2013,1100,1043.00,1043.25,1040.75,1042.25
10/31/2013,1200,1042.75,1043.25,1041.50,1043.00
10/31/2013,1300,1042.75,1045.50,1042.25,1045.00
10/31/2013,1400,1045.25,1045.75,1042.25,1043.75
10/31/2013,1500,1043.50,1047.25,1037.50,1038.75
10/31/2013,1600,1040.50,1044.75,1035.00,1037.00
10/31/2013,1700,1036.75,1039.00,1032.75,1035.25
10/31/2013,1800,1035.00,1035.25,1029.75,1031.50
10/31/2013,1900,1031.50,1032.75,1028.00,1029.25
10/31/2013,2000,1029.25,1030.25,1026.25,1026.50
10/31/2013,2020,1026.50,1028.75,1024.75,1025.50
11/01/2013,300,1025.75,1027.00,1025.00,1026.25
11/01/2013,400,1026.50,1030.75,1026.50,1030.25
11/01/2013,500,1030.00,1030.75,1027.50,1028.00
11/01/2013,600,1028.25,1031.00,1027.75,1029.75
11/01/2013,700,1030.25,1031.00,1030.00,1030.25
11/01/2013,800,1030.25,1030.25,1027.00,1028.00
11/01/2013,900,1028.00,1029.75,1026.75,1029.00
11/01/2013,1000,1029.00,1029.75,1027.75,1029.00
11/01/2013,1100,1029.00,1029.75,1028.00,1028.25
11/01/2013,1200,1028.25,1029.00,1027.75,1028.00
11/01/2013,1300,1028.00,1028.00,1024.75,1025.50
11/01/2013,1400,1025.75,1026.25,1023.00,1023.25
11/01/2013,1500,1023.50,1024.00,1020.50,1021.50
11/01/2013,1600,1021.75,1026.75,1020.50,1026.25
11/01/2013,1700,1026.75,1026.75,1017.50,1017.75
11/01/2013,1800,1017.75,1024.00,1015.75,1020.50
11/01/2013,1900,1020.50,1021.75,1013.50,1014.25
11/01/2013,2000,1014.00,1015.00,1011.25,1011.25
11/01/2013,2020,1011.25,1013.50,1010.00,1012.00
11/04/2013,300,1011.75,1016.50,1010.00,1014.50
11/04/2013,400,1014.75,1017.50,1014.50,1015.25
11/04/2013,500,1014.75,1015.75,1014.50,1014.75
11/04/2013,600,1015.00,1015.00,1014.00,1014.50
11/04/2013,700,1014.25,1016.25,1014.00,1016.25
11/04/2013,800,1016.25,1018.75,1016.25,1018.00
11/04/2013,900,1018.00,1018.00,1014.75,1017.75
11/04/2013,1000,1017.75,1018.00,1016.25,1016.75
11/04/2013,1100,1016.50,1016.50,1014.75,1016.00
11/04/2013,1200,1016.00,1017.25,1015.75,1015.75
11/04/2013,1300,1015.75,1017.00,1015.50,1016.25
11/04/2013,1400,1016.25,1018.50,1016.25,1017.00
11/04/2013,1500,1017.00,1018.00,1016.00,1016.75
11/04/2013,1600,1015.50,1021.25,1014.75,1020.25
11/04/2013,1700,1020.25,1022.75,1018.75,1018.75
11/04/2013,1800,1018.75,1020.25,1015.25,1016.25
11/04/2013,1900,1016.50,1016.50,1013.25,1013.50
11/04/2013,2000,1013.50,1019.50,1013.50,1018.50
11/04/2013,2020,1018.50,1018.75,1014.75,1015.50
11/05/2013,300,1015.75,1019.00,1015.00,1019.00
11/05/2013,400,1018.50,1019.00,1017.75,1019.00
11/05/2013,500,1019.25,1019.50,1018.75,1018.75
11/05/2013,600,1018.75,1018.75,1018.25,1018.50
11/05/2013,700,1018.50,1019.75,1018.25,1019.50
11/05/2013,800,1019.75,1020.75,1018.75,1020.00
11/05/2013,900,1019.75,1021.00,1019.75,1020.75
11/05/2013,1000,1020.75,1021.75,1020.50,1021.75
11/05/2013,1100,1021.75,1021.75,1019.50,1019.75
11/05/2013,1200,1020.00,1021.75,1019.50,1021.75
11/05/2013,1300,1021.50,1021.75,1019.75,1020.25
11/05/2013,1400,1020.00,1020.75,1019.00,1019.75
11/05/2013,1500,1020.00,1020.00,1018.75,1018.75
11/05/2013,1600,1018.25,1019.00,1014.00,1014.50
11/05/2013,1700,1014.75,1014.75,1011.25,1012.75
11/05/2013,1800,1012.75,1013.75,1007.25,1007.25
11/05/2013,1900,1007.50,1013.25,1007.25,1009.00
11/05/2013,2000,1009.00,1010.75,1006.75,1008.75
11/05/2013,2020,1008.75,1011.75,1007.75,1010.25
11/06/2013,300,1009.25,1012.75,1009.00,1012.00
11/06/2013,400,1012.00,1012.50,1011.50,1011.75
11/06/2013,500,1011.75,1012.75,1011.25,1012.00
11/06/2013,600,1012.00,1012.50,1011.75,1012.25
11/06/2013,700,1012.00,1012.50,1011.50,1012.25
11/06/2013,800,1012.25,1015.75,1012.25,1014.25
11/06/2013,900,1014.00,1014.75,1014.00,1014.75
11/06/2013,1000,1014.75,1014.75,1011.25,1011.50
11/06/2013,1100,1011.75,1013.00,1010.75,1012.25
11/06/2013,1200,1012.50,1013.75,1012.25,1012.75
11/06/2013,1300,1013.00,1014.25,1012.25,1012.75
11/06/2013,1400,1012.50,1013.00,1012.00,1012.75
11/06/2013,1500,1012.75,1016.75,1012.50,1015.50
11/06/2013,1600,1014.75,1019.75,1014.75,1018.00
11/06/2013,1700,1017.75,1020.75,1016.75,1018.00
11/06/2013,1800,1018.00,1018.00,1011.25,1011.25
11/06/2013,1900,1011.50,1013.50,1011.00,1013.00
11/06/2013,2000,1013.00,1015.00,1012.25,1013.50
11/06/2013,2020,1013.50,1016.75,1013.00,1016.00
11/07/2013,300,1014.25,1017.75,1013.75,1017.00
11/07/2013,400,1017.50,1017.75,1015.75,1017.00
11/07/2013,500,1017.00,1017.25,1016.25,1017.25
11/07/2013,600,1017.00,1017.25,1016.50,1016.75
11/07/2013,700,1016.50,1016.75,1016.25,1016.75
11/07/2013,800,1016.50,1016.75,1016.00,1016.25
11/07/2013,900,1016.25,1016.75,1016.00,1016.75
11/07/2013,1000,1016.75,1016.75,1015.50,1016.00
11/07/2013,1100,1015.75,1017.75,1015.50,1017.75
11/07/2013,1200,1017.75,1019.25,1017.50,1018.75
11/07/2013,1300,1018.50,1018.50,1016.75,1016.75
11/07/2013,1400,1016.75,1017.25,1013.25,1015.00
11/07/2013,1500,1014.75,1015.50,1013.50,1013.75
11/07/2013,1600,1014.75,1015.25,1011.00,1011.75
11/07/2013,1700,1011.75,1027.50,1011.25,1017.50
11/07/2013,1800,1017.50,1027.75,1016.75,1027.25
11/07/2013,1900,1027.00,1034.50,1023.50,1024.25
11/07/2013,2000,1024.25,1026.00,1023.00,1024.00
11/07/2013,2020,1024.00,1027.50,1023.25,1026.75
11/08/2013,300,1024.25,1025.75,1023.25,1025.25
11/08/2013,400,1025.00,1025.50,1024.75,1025.00
11/08/2013,500,1025.00,1025.00,1022.75,1024.50
11/08/2013,600,1024.50,1024.75,1023.75,1024.25
11/08/2013,700,1024.25,1025.25,1023.00,1023.75
11/08/2013,800,1024.00,1024.25,1021.50,1022.75
11/08/2013,900,1022.50,1023.00,1022.25,1022.75
11/08/2013,1000,1022.75,1024.50,1022.25,1024.50
11/08/2013,1100,1024.50,1025.25,1023.75,1024.75
11/08/2013,1200,1024.50,1026.25,1023.75,1025.00
11/08/2013,1300,1025.25,1025.25,1022.75,1023.25
11/08/2013,1400,1023.25,1024.75,1023.25,1024.00
11/08/2013,1500,1024.25,1025.25,1022.75,1023.75
11/08/2013,1600,1023.75,1032.00,1023.50,1030.00
11/08/2013,1700,1030.25,1032.25,1028.25,1031.50
11/08/2013,1800,1031.50,1039.75,1029.75,1032.75
11/08/2013,1900,1032.50,1056.25,1024.25,1050.00
11/08/2013,2000,1050.25,1054.50,1046.25,1054.25
11/08/2013,2020,1054.00,1057.25,1052.75,1055.50
11/11/2013,300,1054.75,1057.50,1051.00,1051.75
11/11/2013,400,1051.50,1052.25,1050.75,1051.00
11/11/2013,500,1051.50,1053.75,1051.50,1053.75
11/11/2013,600,1054.00,1054.25,1053.25,1054.00
11/11/2013,700,1054.00,1054.00,1051.75,1052.50
11/11/2013,800,1052.75,1052.75,1050.00,1050.50
11/11/2013,900,1050.50,1053.25,1050.25,1052.25
11/11/2013,1000,1052.25,1053.00,1051.50,1052.25
11/11/2013,1100,1052.25,1054.25,1052.25,1053.75
11/11/2013,1200,1053.75,1055.75,1053.50,1055.25
11/11/2013,1300,1055.25,1058.25,1054.50,1057.00
11/11/2013,1400,1057.00,1057.25,1051.75,1052.50
11/11/2013,1500,1052.75,1052.75,1050.25,1050.50
11/11/2013,1600,1050.75,1051.75,1049.00,1051.00
11/11/2013,1700,1051.00,1053.75,1048.00,1050.75
11/11/2013,1800,1050.75,1056.25,1050.25,1056.25
11/11/2013,1900,1056.00,1058.25,1053.50,1058.00
11/11/2013,2000,1058.00,1062.50,1056.75,1062.25
11/11/2013,2020,1062.00,1064.50,1058.25,1060.00
11/12/2013,300,1059.25,1060.75,1055.25,1055.75
11/12/2013,400,1055.75,1057.50,1055.75,1056.75
11/12/2013,500,1056.75,1059.50,1056.75,1059.50
11/12/2013,600,1059.50,1059.50,1058.50,1059.25
11/12/2013,700,1059.00,1060.75,1058.50,1060.25
11/12/2013,800,1060.50,1063.75,1060.25,1063.50
11/12/2013,900,1063.50,1063.50,1062.00,1063.50
11/12/2013,1000,1063.75,1064.25,1063.25,1063.75
11/12/2013,1100,1064.00,1068.00,1063.75,1066.50
11/12/2013,1200,1066.75,1067.75,1065.75,1067.25
11/12/2013,1300,1067.25,1067.50,1066.00,1066.50
11/12/2013,1400,1066.50,1066.75,1063.50,1064.00
11/12/2013,1500,1064.00,1065.75,1063.50,1064.50
11/12/2013,1600,1064.75,1069.25,1062.75,1063.25
11/12/2013,1700,1063.00,1077.50,1062.75,1075.25
11/12/2013,1800,1075.25,1076.50,1071.25,1074.75
11/12/2013,1900,1075.00,1076.25,1073.25,1074.25
11/12/2013,2000,1074.25,1079.50,1074.00,1078.25
11/12/2013,2020,1078.25,1078.75,1072.75,1073.50
11/13/2013,300,1073.00,1073.25,1070.25,1072.25
11/13/2013,400,1072.00,1072.75,1071.00,1071.50
11/13/2013,500,1071.75,1074.50,1071.75,1074.50
11/13/2013,600,1074.25,1074.50,1073.75,1074.50
11/13/2013,700,1074.25,1074.50,1073.25,1073.50
11/13/2013,800,1073.50,1074.50,1073.00,1073.25
11/13/2013,900,1073.50,1076.75,1073.25,1076.25
11/13/2013,1000,1075.75,1076.50,1074.25,1075.00
11/13/2013,1100,1074.75,1075.75,1074.25,1075.75
11/13/2013,1200,1075.75,1076.00,1073.75,1073.75
11/13/2013,1300,1074.00,1074.25,1073.00,1073.00
11/13/2013,1400,1073.00,1073.25,1070.50,1070.75
11/13/2013,1500,1070.75,1070.75,1067.25,1068.50
11/13/2013,1600,1069.50,1070.25,1068.00,1070.00
11/13/2013,1700,1069.75,1077.00,1069.50,1071.50
11/13/2013,1800,1071.50,1072.25,1068.00,1068.75
11/13/2013,1900,1068.75,1073.50,1068.50,1072.50
11/13/2013,2000,1072.50,1076.00,1071.50,1075.50
11/13/2013,2020,1075.25,1077.50,1074.00,1074.50
11/14/2013,300,1073.75,1073.75,1067.75,1068.50
11/14/2013,400,1068.25,1069.00,1066.75,1067.50
11/14/2013,500,1067.50,1068.25,1066.00,1067.25
11/14/2013,600,1067.00,1067.25,1066.50,1066.50
11/14/2013,700,1066.25,1067.25,1064.75,1067.25
11/14/2013,800,1067.00,1069.00,1067.00,1068.75
11/14/2013,900,1068.75,1069.75,1068.00,1069.50
11/14/2013,1000,1069.50,1069.50,1067.75,1069.00
11/14/2013,1100,1069.25,1069.50,1068.75,1069.00
11/14/2013,1200,1068.75,1069.75,1068.75,1069.75
11/14/2013,1300,1069.50,1069.75,1067.25,1068.00
11/14/2013,1400,1068.00,1069.50,1067.75,1069.00
11/14/2013,1500,1069.25,1070.75,1068.75,1070.00
11/14/2013,1600,1069.75,1077.25,1069.25,1073.50
11/14/2013,1700,1073.50,1076.25,1071.25,1072.25
11/14/2013,1800,1072.00,1076.75,1072.00,1076.25
11/14/2013,1900,1076.25,1081.25,1068.25,1072.50
11/14/2013,2000,1072.25,1074.50,1070.25,1074.00
11/14/2013,2020,1074.00,1075.50,1072.00,1073.25
11/15/2013,300,1072.50,1073.25,1068.75,1070.50
11/15/2013,400,1070.75,1072.75,1070.75,1071.75
11/15/2013,500,1071.75,1075.50,1071.75,1074.00
11/15/2013,600,1073.75,1075.25,1073.25,1073.25
11/15/2013,700,1073.75,1074.00,1073.00,1073.50
11/15/2013,800,1073.50,1073.50,1070.00,1070.00
11/15/2013,900,1070.25,1072.25,1070.00,1072.00
11/15/2013,1000,1072.25,1074.50,1072.25,1074.25
11/15/2013,1100,1074.25,1074.25,1070.75,1071.50
11/15/2013,1200,1071.50,1071.50,1070.25,1070.25
11/15/2013,1300,1070.50,1072.00,1070.25,1070.75
11/15/2013,1400,1071.00,1071.25,1069.75,1070.50
11/15/2013,1500,1070.75,1070.75,1066.75,1067.00
11/15/2013,1600,1068.50,1068.75,1062.25,1064.50
11/15/2013,1700,1064.75,1064.75,1055.75,1057.25
11/15/2013,1800,1057.25,1059.50,1045.50,1047.50
11/15/2013,1900,1047.25,1051.50,1044.75,1046.75
11/15/2013,2000,1047.00,1047.50,1041.75,1045.25
11/15/2013,2020,1045.00,1046.75,1037.75,1039.00
11/18/2013,300,1039.75,1043.75,1036.25,1041.75
11/18/2013,400,1041.75,1042.00,1039.75,1041.00
11/18/2013,500,1041.00,1041.75,1040.25,1040.75
11/18/2013,600,1040.75,1040.75,1039.75,1039.75
11/18/2013,700,1040.25,1041.75,1039.75,1040.75
11/18/2013,800,1041.00,1041.00,1039.50,1039.50
11/18/2013,900,1039.50,1039.75,1039.50,1039.50
11/18/2013,1000,1039.50,1041.00,1039.25,1040.00
11/18/2013,1100,1040.25,1042.25,1039.50,1041.50
11/18/2013,1200,1041.25,1041.50,1039.25,1040.00
11/18/2013,1300,1040.25,1040.50,1039.75,1040.25
11/18/2013,1400,1040.25,1040.75,1039.75,1039.75
11/18/2013,1500,1039.50,1042.00,1039.50,1041.50
11/18/2013,1600,1042.00,1046.75,1041.75,1045.00
11/18/2013,1700,1045.00,1049.25,1044.00,1047.00
11/18/2013,1800,1047.00,1049.75,1045.50,1047.00
11/18/2013,1900,1047.00,1049.25,1045.75,1046.75
11/18/2013,2000,1047.00,1048.00,1045.75,1045.75
11/18/2013,2020,1045.75,1048.00,1045.75,1047.50
11/19/2013,300,1045.25,1047.50,1044.25,1047.00
11/19/2013,400,1047.00,1053.75,1047.00,1050.75
11/19/2013,500,1050.75,1050.75,1048.75,1048.75
11/19/2013,600,1049.00,1051.00,1048.50,1050.50
11/19/2013,700,1050.50,1051.00,1044.75,1045.25
11/19/2013,800,1045.50,1045.75,1041.75,1042.75
11/19/2013,900,1042.75,1043.50,1041.75,1043.50
11/19/2013,1000,1043.75,1044.25,1042.50,1043.25
11/19/2013,1100,1043.50,1045.75,1043.50,1045.00
11/19/2013,1200,1045.00,1045.25,1043.50,1043.50
11/19/2013,1300,1043.50,1044.50,1042.50,1044.00
11/19/2013,1400,1043.75,1047.25,1043.75,1045.75
11/19/2013,1500,1045.75,1046.50,1044.75,1046.25
11/19/2013,1600,1045.75,1049.50,1042.75,1044.75
11/19/2013,1700,1044.75,1045.50,1037.75,1038.00
11/19/2013,1800,1038.00,1039.00,1028.00,1032.50
11/19/2013,1900,1032.50,1037.75,1031.00,1037.50
11/19/2013,2000,1037.25,1041.50,1035.75,1037.25
11/19/2013,2020,1037.50,1039.25,1035.25,1038.75
11/20/2013,300,1036.75,1041.00,1036.75,1039.00
11/20/2013,400,1038.75,1039.00,1035.50,1036.25
11/20/2013,500,1036.50,1037.00,1035.25,1036.00
11/20/2013,600,1036.00,1037.25,1035.25,1036.25
11/20/2013,700,1036.25,1038.50,1035.50,1035.75
11/20/2013,800,1036.50,1038.75,1036.25,1038.75
11/20/2013,900,1038.50,1038.50,1038.25,1038.50
11/20/2013,1000,1038.25,1039.50,1038.25,1039.50
11/20/2013,1100,1039.50,1040.00,1037.75,1038.25
11/20/2013,1200,1038.50,1038.50,1036.00,1036.25
11/20/2013,1300,1036.00,1036.75,1034.25,1036.75
11/20/2013,1400,1036.75,1039.75,1035.25,1038.75
11/20/2013,1500,1038.50,1038.75,1034.75,1036.25
11/20/2013,1600,1036.75,1040.75,1035.50,1040.50
11/20/2013,1700,1040.50,1043.50,1034.75,1035.25
11/20/2013,1800,1035.25,1036.00,1031.25,1033.00
11/20/2013,1900,1032.75,1036.75,1032.50,1035.00
11/20/2013,2000,1035.00,1035.25,1030.00,1031.50
11/20/2013,2020,1031.50,1035.25,1031.00,1035.00
11/21/2013,300,1035.00,1038.00,1035.00,1037.75
11/21/2013,400,1037.50,1037.50,1035.50,1036.25
11/21/2013,500,1035.75,1037.75,1035.75,1037.00
11/21/2013,600,1037.25,1038.50,1037.00,1037.00
11/21/2013,700,1037.00,1038.50,1037.00,1038.50
11/21/2013,800,1038.50,1039.25,1037.25,1039.00
11/21/2013,900,1039.25,1039.25,1038.00,1038.25
11/21/2013,1000,1038.25,1038.75,1037.25,1037.50
11/21/2013,1100,1037.50,1039.25,1037.50,1039.00
11/21/2013,1200,1038.75,1040.25,1038.75,1040.00
11/21/2013,1300,1039.75,1041.25,1039.50,1041.25
11/21/2013,1400,1041.00,1041.50,1039.00,1039.75
11/21/2013,1500,1039.75,1044.50,1039.25,1044.25
11/21/2013,1600,1044.25,1046.75,1040.75,1041.25
11/21/2013,1700,1041.00,1044.00,1037.00,1043.25
11/21/2013,1800,1043.25,1044.25,1041.00,1042.25
11/21/2013,1900,1042.25,1043.75,1040.75,1042.00
11/21/2013,2000,1042.00,1048.75,1042.00,1044.50
11/21/2013,2020,1044.50,1052.25,1044.25,1052.25
11/22/2013,300,1050.50,1056.75,1050.25,1054.25
11/22/2013,400,1054.25,1054.75,1052.25,1052.75
11/22/2013,500,1052.75,1054.25,1052.75,1054.00
11/22/2013,600,1054.00,1054.75,1054.00,1054.25
11/22/2013,700,1053.75,1055.25,1053.00,1054.75
11/22/2013,800,1054.75,1056.75,1054.50,1055.75
11/22/2013,900,1056.25,1058.00,1055.50,1056.25
11/22/2013,1000,1056.50,1058.25,1054.75,1054.75
11/22/2013,1100,1055.00,1058.50,1054.25,1057.75
11/22/2013,1200,1057.50,1062.50,1057.50,1062.25
11/22/2013,1300,1062.25,1065.75,1062.00,1063.00
11/22/2013,1400,1063.00,1065.75,1061.25,1065.25
11/22/2013,1500,1065.00,1065.25,1062.25,1062.50
11/22/2013,1600,1062.50,1066.75,1060.25,1061.00
11/22/2013,1700,1061.25,1071.75,1060.75,1070.75
11/22/2013,1800,1071.00,1074.25,1068.75,1071.50
11/22/2013,1900,1072.00,1073.50,1070.75,1071.50
11/22/2013,2000,1071.50,1078.50,1070.75,1076.50
11/22/2013,2020,1076.75,1081.75,1076.00,1078.75
11/25/2013,300,1078.25,1078.75,1075.75,1077.50
11/25/2013,400,1077.50,1077.75,1076.00,1076.75
11/25/2013,500,1076.75,1077.25,1075.25,1075.75
11/25/2013,600,1075.50,1076.00,1074.75,1075.75
11/25/2013,700,1075.25,1076.25,1074.75,1075.00
11/25/2013,800,1075.00,1075.25,1072.50,1073.50
11/25/2013,900,1073.50,1076.00,1073.50,1075.75
11/25/2013,1000,1075.50,1076.50,1072.25,1072.75
11/25/2013,1100,1072.50,1075.25,1071.75,1074.75
11/25/2013,1200,1075.00,1075.75,1073.25,1074.75
11/25/2013,1300,1074.75,1075.25,1072.25,1073.25
11/25/2013,1400,1073.50,1075.00,1073.25,1074.50
11/25/2013,1500,1074.25,1074.75,1071.75,1073.75
11/25/2013,1600,1075.50,1076.75,1072.75,1074.25
11/25/2013,1700,1074.25,1077.50,1069.00,1070.25
11/25/2013,1800,1070.25,1074.00,1069.75,1072.25
11/25/2013,1900,1072.50,1081.75,1072.00,1080.50
11/25/2013,2000,1080.50,1091.50,1079.25,1089.00
11/25/2013,2020,1089.25,1094.25,1087.00,1088.25
11/26/2013,300,1086.75,1088.50,1083.75,1087.25
11/26/2013,400,1087.25,1088.25,1085.75,1086.25
11/26/2013,500,1086.00,1086.50,1084.75,1085.75
11/26/2013,600,1085.75,1086.25,1085.75,1085.75
11/26/2013,700,1085.75,1086.25,1084.25,1084.75
11/26/2013,800,1084.75,1085.25,1084.50,1084.75
11/26/2013,900,1085.00,1085.75,1084.50,1085.50
11/26/2013,1000,1085.25,1088.25,1085.00,1088.00
11/26/2013,1100,1087.75,1088.25,1086.75,1087.00
11/26/2013,1200,1087.00,1088.00,1086.75,1088.00
11/26/2013,1300,1087.75,1088.25,1085.50,1086.25
11/26/2013,1400,1086.25,1086.25,1084.50,1084.50
11/26/2013,1500,1084.75,1085.25,1083.75,1084.00
11/26/2013,1600,1083.75,1085.00,1078.25,1084.75
11/26/2013,1700,1084.50,1085.50,1079.50,1081.25
11/26/2013,1800,1081.00,1082.50,1076.50,1081.50
11/26/2013,1900,1081.50,1087.25,1081.25,1084.25
11/26/2013,2000,1084.50,1088.75,1083.75,1088.00
11/26/2013,2020,1087.75,1090.50,1085.50,1088.50
11/27/2013,300,1087.25,1089.75,1086.50,1089.75
11/27/2013,400,1089.75,1098.00,1089.50,1096.50
11/27/2013,500,1096.50,1097.75,1094.75,1094.75
11/27/2013,600,1095.00,1095.75,1093.50,1093.75
11/27/2013,700,1093.75,1095.25,1093.50,1095.25
11/27/2013,800,1095.25,1096.00,1094.75,1096.00
11/27/2013,900,1096.00,1096.25,1093.25,1093.50
11/27/2013,1000,1093.25,1096.25,1093.25,1096.25
11/27/2013,1100,1096.00,1097.50,1095.75,1097.25
11/27/2013,1200,1097.50,1099.25,1096.50,1099.25
11/27/2013,1300,1099.25,1100.25,1096.75,1097.25
11/27/2013,1400,1097.25,1099.00,1096.75,1097.50
11/27/2013,1500,1097.50,1097.50,1094.75,1096.25
11/27/2013,1600,1095.50,1100.75,1094.25,1097.50
11/27/2013,1700,1097.50,1099.75,1091.75,1095.25
11/27/2013,1800,1095.00,1096.50,1085.75,1088.25
11/27/2013,1900,1088.00,1089.25,1083.25,1087.00
11/27/2013,2000,1087.00,1088.75,1079.00,1081.50
11/27/2013,2020,1081.50,1083.50,1078.00,1079.25
11/29/2013,1600,1088.25,1096.25,1086.75,1090.25
11/29/2013,1700,1090.25,1095.25,1089.00,1095.00
11/29/2013,1800,1095.25,1099.25,1095.00,1096.00
11/29/2013,1900,1096.00,1097.75,1094.75,1096.50
12/02/2013,300,1095.50,1102.50,1095.25,1102.00
12/02/2013,400,1102.00,1104.75,1102.00,1103.75
12/02/2013,500,1104.00,1104.25,1103.00,1103.50
12/02/2013,600,1103.75,1103.75,1102.50,1103.00
12/02/2013,700,1103.50,1104.75,1102.75,1103.75
12/02/2013,800,1103.75,1105.75,1103.00,1104.75
12/02/2013,900,1104.75,1105.75,1101.00,1102.00
12/02/2013,1000,1102.00,1103.50,1101.75,1102.50
12/02/2013,1100,1102.75,1104.75,1102.75,1104.50
12/02/2013,1200,1104.00,1104.25,1103.75,1103.75
12/02/2013,1300,1103.75,1104.00,1102.75,1103.00
12/02/2013,1400,1103.25,1104.00,1102.25,1102.50
12/02/2013,1500,1102.50,1103.50,1100.50,1100.75
12/02/2013,1600,1099.00,1099.25,1083.75,1084.75
12/02/2013,1700,1084.75,1085.75,1080.25,1083.00
12/02/2013,1800,1083.00,1085.75,1079.00,1082.25
12/02/2013,1900,1082.25,1084.75,1080.00,1083.50
12/02/2013,2000,1083.50,1086.50,1081.50,1083.50
12/02/2013,2020,1083.25,1084.00,1080.25,1081.00
12/03/2013,300,1080.50,1088.75,1080.25,1088.25
12/03/2013,400,1088.50,1088.50,1084.50,1085.25
12/03/2013,500,1085.25,1086.00,1084.50,1084.75
12/03/2013,600,1084.75,1085.75,1084.25,1085.50
12/03/2013,700,1085.25,1086.25,1084.25,1086.25
12/03/2013,800,1086.25,1086.25,1081.75,1081.75
12/03/2013,900,1081.75,1082.50,1081.00,1082.50
12/03/2013,1000,1082.50,1085.00,1082.25,1084.50
12/03/2013,1100,1084.50,1085.00,1084.25,1085.00
12/03/2013,1200,1084.75,1085.00,1082.25,1082.75
12/03/2013,1300,1082.75,1083.50,1081.75,1082.00
12/03/2013,1400,1082.00,1082.00,1078.25,1078.25
12/03/2013,1500,1078.50,1078.75,1071.75,1073.75
12/03/2013,1600,1073.00,1078.00,1071.00,1074.75
12/03/2013,1700,1074.75,1086.50,1074.25,1083.50
12/03/2013,1800,1083.75,1085.75,1080.00,1083.25
12/03/2013,1900,1083.25,1085.25,1079.75,1079.75
12/03/2013,2000,1079.75,1081.50,1079.00,1081.25
12/03/2013,2020,1081.00,1084.25,1078.00,1078.75
12/04/2013,300,1079.75,1083.25,1079.50,1083.00
12/04/2013,400,1082.75,1084.50,1081.75,1082.00
12/04/2013,500,1082.75,1084.50,1082.50,1084.25
12/04/2013,600,1084.00,1084.75,1083.50,1083.50
12/04/2013,700,1083.75,1084.25,1080.75,1082.00
12/04/2013,800,1082.25,1084.75,1082.25,1083.75
12/04/2013,900,1084.00,1084.25,1082.75,1083.25
12/04/2013,1000,1083.25,1083.75,1081.25,1081.75
12/04/2013,1100,1082.25,1082.75,1080.75,1082.25
12/04/2013,1200,1082.25,1082.75,1080.25,1082.50
12/04/2013,1300,1082.25,1086.25,1082.25,1086.00
12/04/2013,1400,1085.75,1086.00,1082.75,1084.25
12/04/2013,1500,1083.75,1085.25,1073.75,1074.50
12/04/2013,1600,1074.00,1088.00,1071.25,1086.75
12/04/2013,1700,1087.00,1094.25,1086.75,1088.25
12/04/2013,1800,1088.25,1089.00,1081.75,1088.25
12/04/2013,1900,1088.50,1089.75,1085.75,1086.75
12/04/2013,2000,1087.00,1092.00,1085.25,1091.25
12/04/2013,2020,1091.00,1092.00,1088.00,1088.00
12/05/2013,300,1087.75,1092.00,1087.75,1090.25
12/05/2013,400,1090.25,1090.50,1089.00,1089.50
12/05/2013,500,1089.75,1091.00,1089.50,1091.00
12/05/2013,600,1091.00,1091.25,1090.50,1090.50
12/05/2013,700,1090.75,1091.75,1090.25,1091.00
12/05/2013,800,1091.00,1092.75,1086.75,1086.75
12/05/2013,900,1087.00,1089.25,1086.75,1089.25
12/05/2013,1000,1089.50,1090.25,1088.00,1089.00
12/05/2013,1100,1088.50,1090.75,1087.50,1090.75
12/05/2013,1200,1090.75,1090.75,1082.25,1082.75
12/05/2013,1300,1082.75,1086.25,1082.25,1086.25
12/05/2013,1400,1086.00,1086.50,1084.25,1085.00
12/05/2013,1500,1085.00,1088.50,1082.50,1082.75
12/05/2013,1600,1082.25,1089.50,1077.75,1081.00
12/05/2013,1700,1081.00,1083.75,1075.75,1078.50
12/05/2013,1800,1078.50,1082.00,1077.00,1081.75
12/05/2013,1900,1081.75,1090.00,1080.25,1088.75
12/05/2013,2000,1088.75,1090.75,1086.75,1088.25
12/05/2013,2020,1088.25,1088.75,1085.75,1088.50
12/06/2013,300,1087.75,1087.75,1080.25,1080.75
12/06/2013,400,1080.75,1082.50,1079.75,1081.25
12/06/2013,500,1081.25,1082.50,1079.50,1079.75
12/06/2013,600,1079.75,1081.50,1076.75,1078.25
12/06/2013,700,1078.00,1081.25,1077.00,1080.75
12/06/2013,800,1080.50,1082.00,1079.75,1082.00
12/06/2013,900,1081.75,1082.50,1081.75,1082.50
12/06/2013,1000,1082.25,1085.25,1081.75,1084.50
12/06/2013,1100,1084.75,1085.25,1082.25,1082.75
12/06/2013,1200,1082.75,1083.75,1082.25,1082.75
12/06/2013,1300,1082.50,1083.00,1080.75,1081.50
12/06/2013,1400,1081.75,1081.75,1080.00,1080.00
12/06/2013,1500,1080.00,1080.50,1078.75,1080.25
12/06/2013,1600,1081.00,1084.75,1076.25,1079.25
12/06/2013,1700,1079.25,1080.75,1076.25,1079.75
12/06/2013,1800,1079.50,1080.00,1077.75,1079.25
12/06/2013,1900,1079.00,1084.25,1078.75,1080.50
12/06/2013,2000,1080.50,1085.50,1080.25,1084.75
12/06/2013,2020,1084.75,1086.50,1084.00,1085.50
12/09/2013,300,1084.50,1093.50,1084.25,1090.25
12/09/2013,400,1090.50,1091.75,1089.75,1090.75
12/09/2013,500,1090.75,1091.50,1089.75,1091.25
12/09/2013,600,1090.75,1091.75,1090.75,1091.50
12/09/2013,700,1091.50,1092.50,1091.25,1091.25
12/09/2013,800,1091.25,1093.00,1090.50,1092.75
12/09/2013,900,1093.00,1093.50,1092.25,1093.00
12/09/2013,1000,1093.00,1094.50,1092.75,1093.25
12/09/2013,1100,1093.50,1094.25,1091.75,1092.00
12/09/2013,1200,1092.00,1092.50,1091.25,1092.50
12/09/2013,1300,1092.25,1092.50,1089.00,1089.75
12/09/2013,1400,1090.00,1094.25,1090.00,1093.75
12/09/2013,1500,1094.00,1094.00,1092.00,1092.75
12/09/2013,1600,1094.00,1104.00,1093.00,1100.50
12/09/2013,1700,1100.50,1101.00,1096.25,1096.75
12/09/2013,1800,1096.75,1103.00,1096.00,1102.75
12/09/2013,1900,1102.75,1106.50,1101.50,1103.75
12/09/2013,2000,1103.75,1104.25,1097.00,1098.50
12/09/2013,2020,1098.25,1104.75,1098.25,1103.00
12/10/2013,300,1102.50,1103.25,1101.25,1102.00
12/10/2013,400,1102.25,1103.75,1101.00,1101.25
12/10/2013,500,1101.25,1103.25,1100.25,1103.00
12/10/2013,600,1102.75,1103.25,1102.50,1102.50
12/10/2013,700,1103.00,1103.75,1100.00,1100.00
12/10/2013,800,1100.00,1100.50,1099.25,1099.75
12/10/2013,900,1100.00,1101.75,1100.00,1101.50
12/10/2013,1000,1101.50,1102.75,1100.50,1100.75
12/10/2013,1100,1101.00,1101.75,1100.75,1101.75
12/10/2013,1200,1101.75,1106.00,1101.50,1105.00
12/10/2013,1300,1105.00,1106.50,1104.25,1106.25
12/10/2013,1400,1106.50,1107.25,1103.75,1103.75
12/10/2013,1500,1104.00,1106.75,1103.50,1105.00
12/10/2013,1600,1104.50,1105.00,1099.50,1101.00
12/10/2013,1700,1101.25,1109.50,1100.75,1108.25
12/10/2013,1800,1108.25,1113.00,1108.25,1110.25
12/10/2013,1900,1110.50,1113.25,1090.25,1105.75
12/10/2013,2000,1105.75,1105.75,1097.00,1097.25
12/10/2013,2020,1097.50,1099.25,1095.50,1098.75
12/11/2013,300,1099.00,1100.75,1096.00,1096.50
12/11/2013,400,1096.25,1098.00,1095.75,1096.50
12/11/2013,500,1096.75,1099.00,1096.00,1098.75
12/11/2013,600,1098.50,1099.00,1098.25,1098.75
12/11/2013,700,1098.75,1100.50,1098.50,1100.50
12/11/2013,800,1100.50,1101.50,1100.25,1101.50
12/11/2013,900,1101.75,1101.75,1100.50,1100.75
12/11/2013,1000,1100.75,1101.25,1099.75,1100.25
12/11/2013,1100,1100.25,1103.75,1099.75,1102.75
12/11/2013,1200,1102.75,1104.00,1102.25,1104.00
12/11/2013,1300,1103.50,1103.75,1101.25,1101.75
12/11/2013,1400,1101.50,1102.75,1101.25,1101.50
12/11/2013,1500,1101.50,1101.75,1098.75,1099.50
12/11/2013,1600,1099.25,1100.50,1094.25,1096.75
12/11/2013,1700,1096.50,1102.75,1094.75,1102.75
12/11/2013,1800,1102.50,1103.25,1100.50,1100.75
12/11/2013,1900,1101.00,1101.25,1098.75,1100.25
12/11/2013,2000,1100.25,1101.00,1098.25,1099.50
12/11/2013,2020,1099.75,1105.25,1099.50,1103.50
12/12/2013,300,1102.75,1103.50,1100.00,1101.75
12/12/2013,400,1102.00,1102.00,1099.00,1099.25
12/12/2013,500,1099.00,1100.00,1098.75,1099.75
12/12/2013,600,1099.75,1100.00,1099.25,1100.00
12/12/2013,700,1100.25,1100.25,1094.75,1096.25
12/12/2013,800,1096.25,1097.25,1094.75,1095.00
12/12/2013,900,1095.00,1096.25,1094.75,1096.00
12/12/2013,1000,1095.75,1095.75,1092.25,1094.00
12/12/2013,1100,1094.25,1096.25,1093.50,1095.75
12/12/2013,1200,1095.75,1097.25,1093.75,1096.50
12/12/2013,1300,1096.75,1097.25,1095.25,1096.75
12/12/2013,1400,1096.25,1097.00,1094.75,1095.75
12/12/2013,1500,1095.75,1106.25,1095.75,1105.25
12/12/2013,1600,1105.25,1106.75,1092.25,1093.00
12/12/2013,1700,1093.00,1095.00,1079.75,1082.50
12/12/2013,1800,1082.50,1084.50,1080.00,1081.00
12/12/2013,1900,1081.00,1084.25,1078.25,1083.00
12/12/2013,2000,1083.00,1087.25,1082.00,1084.75
12/12/2013,2020,1085.00,1086.75,1082.25,1085.25
12/13/2013,300,1082.75,1084.50,1078.75,1081.00
12/13/2013,400,1080.75,1081.75,1080.00,1080.00
12/13/2013,500,1080.50,1083.50,1080.50,1082.75
12/13/2013,600,1082.75,1083.25,1082.75,1083.25
12/13/2013,700,1083.00,1083.25,1078.50,1079.00
12/13/2013,800,1078.75,1080.00,1077.75,1079.25
12/13/2013,900,1079.50,1080.25,1079.00,1079.75
12/13/2013,1000,1079.75,1080.25,1077.75,1078.25
12/13/2013,1100,1078.50,1081.00,1078.00,1080.25
12/13/2013,1200,1080.50,1080.75,1076.75,1077.00
12/13/2013,1300,1077.00,1078.00,1075.00,1075.25
12/13/2013,1400,1075.25,1075.50,1072.75,1072.75
12/13/2013,1500,1072.75,1074.25,1072.00,1073.25
12/13/2013,1600,1073.25,1078.00,1072.50,1077.25
12/13/2013,1700,1077.25,1079.00,1074.00,1077.00
12/13/2013,1800,1077.00,1079.25,1074.00,1078.50
12/13/2013,1900,1078.50,1082.75,1075.75,1080.50
12/13/2013,2000,1080.50,1082.75,1078.50,1081.75
12/13/2013,2020,1082.00,1087.75,1081.50,1086.50
12/16/2013,300,1087.75,1090.75,1085.25,1087.50
12/16/2013,400,1087.75,1087.75,1085.50,1085.50
12/16/2013,500,1085.75,1086.00,1082.50,1082.50
12/16/2013,600,1082.25,1083.00,1081.75,1082.00
12/16/2013,700,1082.25,1083.25,1082.25,1083.25
12/16/2013,800,1083.00,1084.25,1083.00,1083.25
12/16/2013,900,1083.25,1084.75,1083.00,1084.75
12/16/2013,1000,1084.75,1086.00,1078.75,1078.75
12/16/2013,1100,1078.75,1083.50,1078.75,1082.00
12/16/2013,1200,1082.00,1083.50,1080.25,1080.25
12/16/2013,1300,1080.25,1082.00,1080.00,1082.00
12/16/2013,1400,1082.25,1084.00,1082.00,1082.00
12/16/2013,1500,1082.00,1084.00,1081.75,1082.25
12/16/2013,1600,1081.75,1091.75,1081.25,1087.00
12/16/2013,1700,1087.00,1095.75,1086.25,1095.00
12/16/2013,1800,1095.25,1103.25,1093.00,1103.00
12/16/2013,1900,1103.25,1103.25,1096.50,1098.75
12/16/2013,2000,1098.75,1101.00,1097.00,1099.00
12/16/2013,2020,1098.75,1099.00,1096.00,1096.50
12/17/2013,300,1095.75,1096.25,1091.75,1093.50
12/17/2013,400,1093.50,1093.75,1091.75,1093.00
12/17/2013,500,1093.00,1095.25,1092.25,1095.25
12/17/2013,600,1095.25,1097.50,1095.25,1096.00
12/17/2013,700,1096.00,1097.50,1095.75,1097.00
12/17/2013,800,1097.00,1097.00,1095.00,1096.00
12/17/2013,900,1096.25,1097.50,1096.00,1097.50
12/17/2013,1000,1097.25,1097.75,1094.75,1095.00
12/17/2013,1100,1095.25,1095.25,1093.00,1094.50
12/17/2013,1200,1094.50,1094.50,1089.25,1090.25
12/17/2013,1300,1089.75,1091.00,1088.25,1090.00
12/17/2013,1400,1090.00,1092.25,1089.75,1090.50
12/17/2013,1500,1090.75,1094.25,1090.50,1093.75
12/17/2013,1600,1093.50,1103.00,1089.75,1101.25
12/17/2013,1700,1101.50,1103.00,1096.25,1100.25
12/17/2013,1800,1100.25,1109.25,1099.75,1108.25
12/17/2013,1900,1108.50,1109.75,1105.00,1107.00
12/17/2013,2000,1107.00,1109.75,1106.50,1107.00
12/17/2013,2020,1106.75,1108.25,1104.25,1104.25
12/18/2013,300,1103.75,1104.50,1097.75,1099.00
12/18/2013,400,1099.00,1100.50,1098.25,1098.25
12/18/2013,500,1098.50,1100.50,1098.25,1100.25
12/18/2013,600,1100.25,1101.50,1100.25,1101.00
12/18/2013,700,1101.00,1101.25,1099.50,1100.00
12/18/2013,800,1099.75,1102.75,1099.75,1102.50
12/18/2013,900,1102.75,1104.00,1102.50,1103.75
12/18/2013,1000,1103.75,1104.75,1103.50,1104.25
12/18/2013,1100,1104.25,1110.75,1104.25,1110.75
12/18/2013,1200,1110.50,1110.50,1107.75,1108.50
12/18/2013,1300,1108.50,1110.00,1107.75,1107.75
12/18/2013,1400,1107.75,1109.00,1105.75,1108.50
12/18/2013,1500,1108.50,1109.50,1105.50,1106.25
12/18/2013,1600,1105.75,1109.00,1105.00,1105.25
12/18/2013,1700,1105.00,1110.25,1104.00,1107.25
12/18/2013,1800,1107.50,1108.00,1092.50,1093.25
12/18/2013,1900,1093.25,1094.50,1088.25,1091.25
12/18/2013,2000,1091.25,1092.25,1085.25,1087.25
12/18/2013,2020,1087.00,1088.25,1083.00,1084.50
12/19/2013,300,1084.75,1085.75,1083.00,1084.50
12/19/2013,400,1084.50,1089.00,1084.50,1087.25
12/19/2013,500,1087.25,1088.25,1086.50,1087.50
12/19/2013,600,1087.75,1087.75,1086.75,1086.75
12/19/2013,700,1086.75,1087.75,1086.50,1087.00
12/19/2013,800,1086.75,1087.25,1086.00,1086.00
12/19/2013,900,1086.75,1086.75,1085.50,1086.00
12/19/2013,1000,1086.25,1089.00,1085.75,1088.25
12/19/2013,1100,1088.25,1089.00,1084.75,1085.50
12/19/2013,1200,1085.25,1085.75,1083.00,1083.25
12/19/2013,1300,1083.00,1087.50,1083.00,1086.75
12/19/2013,1400,1087.00,1087.25,1086.00,1086.75
12/19/2013,1500,1086.50,1086.50,1075.75,1076.50
12/19/2013,1600,1077.00,1087.00,1076.25,1086.75
12/19/2013,1700,1086.25,1089.50,1075.75,1076.50
12/19/2013,1800,1076.25,1080.50,1075.50,1078.75
12/19/2013,1900,1078.75,1080.50,1077.00,1077.50
12/19/2013,2000,1077.75,1087.00,1077.50,1085.75
12/19/2013,2020,1086.00,1088.00,1083.75,1087.00
12/20/2013,300,1085.50,1086.25,1081.25,1084.50
12/20/2013,400,1084.25,1085.00,1083.25,1084.75
12/20/2013,500,1085.00,1086.25,1085.00,1085.50
12/20/2013,600,1085.75,1086.75,1085.75,1086.50
12/20/2013,700,1086.75,1087.50,1086.75,1087.50
12/20/2013,800,1087.25,1087.75,1086.00,1086.00
12/20/2013,900,1086.00,1086.00,1083.00,1083.75
12/20/2013,1000,1083.75,1091.50,1083.75,1091.25
12/20/2013,1100,1091.25,1091.50,1088.00,1088.75
12/20/2013,1200,1088.00,1089.75,1087.25,1089.75
12/20/2013,1300,1090.00,1091.00,1089.25,1090.75
12/20/2013,1400,1090.50,1090.75,1087.25,1088.00
12/20/2013,1500,1088.25,1089.50,1086.25,1088.75
12/20/2013,1600,1089.25,1101.25,1088.25,1099.00
12/20/2013,1700,1099.00,1104.75,1097.25,1102.50
12/20/2013,1800,1102.75,1103.00,1097.25,1097.75
12/20/2013,1900,1097.75,1100.75,1097.25,1100.25
12/20/2013,2000,1100.25,1100.75,1098.00,1099.50
12/20/2013,2020,1099.25,1099.75,1097.75,1097.75
12/23/2013,300,1103.25,1106.75,1097.25,1097.50
12/23/2013,400,1097.25,1102.75,1095.00,1097.25
12/23/2013,500,1097.25,1099.25,1097.25,1098.25
12/23/2013,600,1098.00,1098.00,1098.00,1098.00
12/23/2013,700,1098.75,1100.50,1098.50,1100.50
12/23/2013,800,1100.50,1102.00,1100.25,1101.50
12/23/2013,900,1101.00,1102.50,1100.75,1102.50
12/23/2013,1000,1102.25,1102.75,1102.25,1102.75
12/23/2013,1100,1102.75,1103.25,1102.50,1103.25
12/23/2013,1200,1103.25,1104.50,1102.25,1104.25
12/23/2013,1300,1104.00,1104.50,1102.25,1103.75
12/23/2013,1400,1103.50,1103.75,1100.25,1100.50
12/23/2013,1500,1100.50,1101.25,1099.75,1099.75
12/23/2013,1600,1099.75,1100.25,1090.75,1093.25
12/23/2013,1700,1093.00,1094.25,1086.75,1089.00
12/23/2013,1800,1089.00,1092.50,1087.25,1090.50
12/23/2013,1900,1090.25,1093.00,1089.25,1090.50
12/23/2013,2000,1090.50,1092.00,1089.00,1090.25
12/23/2013,2020,1090.25,1090.75,1087.50,1088.75
12/24/2013,300,1088.25,1089.75,1084.75,1086.25
12/24/2013,400,1086.50,1086.75,1085.50,1085.75
12/24/2013,500,1085.50,1087.25,1085.50,1087.00
12/24/2013,600,1087.25,1088.00,1087.25,1087.25
12/24/2013,700,1087.25,1088.00,1086.25,1086.25
12/24/2013,800,1085.75,1088.75,1085.75,1088.75
12/24/2013,900,1088.25,1089.25,1088.00,1089.00
12/24/2013,1000,1089.25,1090.00,1089.25,1089.50
12/24/2013,1100,1089.50,1090.25,1089.25,1090.25
12/24/2013,1200,1090.50,1091.75,1090.50,1091.75
12/24/2013,1300,1091.25,1091.25,1089.00,1089.00
12/24/2013,1400,1088.00,1088.00,1086.50,1087.25
12/24/2013,1500,1087.25,1087.25,1085.25,1086.00
12/24/2013,1600,1086.25,1090.25,1085.00,1089.75
12/24/2013,1700,1089.75,1092.75,1089.50,1091.50
12/24/2013,1800,1091.50,1094.00,1091.25,1093.50
12/24/2013,1900,1093.50,1097.75,1092.25,1093.75
12/26/2013,1600,1091.75,1091.75,1082.75,1087.25
12/26/2013,1700,1087.25,1087.50,1086.00,1086.75
12/26/2013,1800,1086.50,1087.50,1084.75,1085.00
12/26/2013,1900,1084.75,1085.50,1079.50,1079.75
12/26/2013,2000,1079.75,1080.00,1076.50,1078.50
12/26/2013,2020,1078.50,1080.50,1077.25,1079.75
12/27/2013,300,1078.50,1083.25,1077.25,1082.00
12/27/2013,400,1082.25,1082.50,1081.75,1082.00
12/27/2013,500,1081.50,1082.50,1080.75,1081.25
12/27/2013,600,1081.25,1081.25,1080.75,1081.00
12/27/2013,700,1081.25,1082.50,1080.75,1082.50
12/27/2013,800,1082.50,1086.25,1082.25,1084.50
12/27/2013,900,1084.75,1085.00,1082.50,1083.25
12/27/2013,1000,1083.50,1084.50,1081.50,1082.00
12/27/2013,1100,1082.00,1083.75,1081.50,1081.75
12/27/2013,1200,1082.00,1082.00,1080.25,1080.75
12/27/2013,1300,1081.50,1084.00,1081.00,1083.00
12/27/2013,1400,1083.25,1083.75,1081.50,1082.00
12/27/2013,1500,1082.00,1084.50,1081.75,1084.25
12/27/2013,1600,1084.50,1085.75,1081.25,1082.75
12/27/2013,1700,1082.75,1083.50,1080.75,1081.00
12/27/2013,1800,1081.00,1082.50,1078.50,1079.25
12/27/2013,1900,1079.50,1082.25,1077.75,1081.00
12/27/2013,2000,1081.00,1087.00,1081.00,1084.00
12/27/2013,2020,1084.25,1087.75,1083.75,1087.25
12/30/2013,300,1079.75,1084.00,1078.50,1083.00
12/30/2013,400,1083.00,1083.00,1081.50,1082.75
12/30/2013,500,1082.75,1085.50,1082.00,1085.25
12/30/2013,600,1085.25,1085.25,1083.75,1084.00
12/30/2013,700,1084.00,1086.75,1083.50,1086.50
12/30/2013,800,1086.50,1089.25,1082.00,1082.00
12/30/2013,900,1082.00,1082.25,1080.75,1081.50
12/30/2013,1000,1081.50,1081.75,1079.25,1079.50
12/30/2013,1100,1079.75,1080.00,1077.75,1078.75
12/30/2013,1200,1078.25,1079.75,1078.00,1079.00
12/30/2013,1300,1079.00,1080.25,1079.00,1080.25
12/30/2013,1400,1080.50,1080.75,1079.00,1079.00
12/30/2013,1500,1079.00,1079.25,1074.25,1074.25
12/30/2013,1600,1074.75,1083.25,1074.50,1082.00
12/30/2013,1700,1082.00,1083.00,1079.50,1081.00
12/30/2013,1800,1081.00,1082.00,1076.25,1076.75
12/30/2013,1900,1076.75,1077.25,1075.25,1076.50
12/30/2013,2000,1076.50,1081.00,1072.75,1080.00
12/30/2013,2020,1080.00,1082.75,1079.25,1081.75
12/31/2013,300,1080.75,1083.25,1080.25,1082.75
12/31/2013,400,1082.50,1084.25,1082.50,1083.00
12/31/2013,500,1082.75,1083.75,1082.50,1082.75
12/31/2013,600,1083.00,1083.50,1081.75,1082.25
12/31/2013,700,1082.50,1083.00,1078.00,1079.50
12/31/2013,800,1079.50,1081.25,1079.00,1081.25
12/31/2013,900,1081.25,1082.00,1081.00,1081.75
12/31/2013,1000,1081.75,1081.75,1079.50,1080.50
12/31/2013,1100,1080.50,1080.50,1079.00,1079.25
12/31/2013,1200,1079.50,1081.00,1078.75,1081.00
12/31/2013,1300,1081.00,1083.00,1081.00,1082.50
12/31/2013,1400,1082.75,1082.75,1078.25,1078.25
12/31/2013,1500,1078.50,1079.00,1074.50,1076.25
12/31/2013,1600,1076.50,1077.75,1071.75,1075.50
12/31/2013,1700,1075.50,1076.75,1069.25,1069.50
12/31/2013,1800,1069.75,1070.50,1068.25,1069.00
12/31/2013,1900,1069.00,1069.00,1067.00,1067.50
12/31/2013,2000,1067.75,1071.00,1067.75,1070.75
12/31/2013,2020,1070.75,1072.00,1062.50,1063.00
01/02/2014,1600,1065.25,1066.00,1055.25,1057.75
01/02/2014,1700,1058.00,1058.00,1049.25,1050.00
01/02/2014,1800,1049.75,1052.00,1046.00,1047.25
01/02/2014,1900,1047.00,1047.25,1035.75,1038.00
01/02/2014,2000,1038.00,1040.75,1036.25,1038.50
01/02/2014,2020,1038.50,1045.75,1038.00,1044.00
01/03/2014,300,1043.25,1050.00,1042.50,1048.75
01/03/2014,400,1049.25,1051.25,1047.75,1049.25
01/03/2014,500,1049.25,1050.25,1047.75,1048.25
01/03/2014,600,1048.25,1048.25,1047.00,1047.50
01/03/2014,700,1047.50,1048.75,1047.00,1047.25
01/03/2014,800,1047.25,1048.75,1047.00,1048.50
01/03/2014,900,1048.25,1049.50,1048.25,1049.25
01/03/2014,1000,1049.50,1049.50,1048.75,1049.00
01/03/2014,1100,1049.00,1049.50,1047.25,1048.25
01/03/2014,1200,1048.25,1048.50,1047.75,1048.00
01/03/2014,1300,1048.25,1048.75,1046.50,1046.50
01/03/2014,1400,1046.50,1046.75,1043.75,1044.25
01/03/2014,1500,1044.25,1048.25,1044.25,1048.00
01/03/2014,1600,1048.50,1051.75,1045.75,1046.75
01/03/2014,1700,1046.75,1050.00,1046.00,1048.25
01/03/2014,1800,1048.00,1049.25,1039.25,1039.75
01/03/2014,1900,1039.75,1042.50,1039.00,1041.25
01/03/2014,2000,1041.25,1045.75,1038.25,1044.25
01/03/2014,2020,1044.25,1046.75,1043.50,1045.50
01/06/2014,300,1047.25,1048.75,1042.50,1047.25
01/06/2014,400,1047.50,1049.25,1044.50,1045.25
01/06/2014,500,1045.25,1047.75,1045.25,1045.25
01/06/2014,600,1045.50,1046.00,1045.00,1046.00
01/06/2014,700,1046.00,1048.00,1045.50,1047.25
01/06/2014,800,1047.25,1047.25,1045.00,1046.00
01/06/2014,900,1046.00,1046.50,1045.50,1046.00
01/06/2014,1000,1046.00,1046.25,1045.25,1045.50
01/06/2014,1100,1045.75,1045.75,1045.00,1045.50
01/06/2014,1200,1045.75,1046.50,1043.75,1044.25
01/06/2014,1300,1044.25,1048.00,1044.00,1047.00
01/06/2014,1400,1047.00,1047.75,1046.00,1046.75
01/06/2014,1500,1047.00,1049.25,1046.25,1048.75
01/06/2014,1600,1049.25,1055.50,1046.25,1051.75
01/06/2014,1700,1051.75,1053.75,1048.50,1050.50
01/06/2014,1800,1050.50,1052.25,1049.00,1049.25
01/06/2014,1900,1049.00,1055.00,1048.50,1051.50
01/06/2014,2000,1051.50,1054.75,1050.75,1051.25
01/06/2014,2020,1051.50,1052.00,1049.25,1051.25
01/07/2014,300,1050.75,1051.50,1045.00,1045.25
01/07/2014,400,1045.25,1046.25,1043.25,1043.75
01/07/2014,500,1043.75,1043.75,1041.00,1042.25
01/07/2014,600,1042.25,1044.25,1042.25,1043.50
01/07/2014,700,1043.50,1044.75,1042.00,1042.50
01/07/2014,800,1042.25,1042.50,1039.25,1041.25
01/07/2014,900,1041.00,1043.50,1041.00,1041.50
01/07/2014,1000,1041.75,1042.25,1039.50,1040.75
01/07/2014,1100,1040.75,1043.25,1040.75,1042.00
01/07/2014,1200,1042.00,1045.00,1042.00,1044.75
01/07/2014,1300,1044.50,1046.25,1044.25,1044.50
01/07/2014,1400,1044.25,1045.75,1042.00,1044.00
01/07/2014,1500,1044.00,1046.25,1043.75,1045.75
01/07/2014,1600,1047.25,1050.25,1042.75,1049.75
01/07/2014,1700,1049.75,1052.25,1047.00,1052.00
01/07/2014,1800,1052.00,1056.25,1050.75,1051.00
01/07/2014,1900,1051.25,1051.50,1048.25,1049.00
01/07/2014,2000,1049.00,1050.25,1045.50,1049.25
01/07/2014,2020,1049.25,1051.00,1047.75,1047.75
01/08/2014,300,1048.25,1048.25,1043.00,1043.50
01/08/2014,400,1043.75,1046.25,1043.50,1046.00
01/08/2014,500,1046.00,1046.25,1045.25,1045.75
01/08/2014,600,1045.75,1046.25,1045.25,1045.50
01/08/2014,700,1045.50,1046.00,1045.00,1045.00
01/08/2014,800,1044.75,1045.50,1044.50,1045.25
01/08/2014,900,1045.25,1045.50,1044.75,1045.25
01/08/2014,1000,1045.25,1047.75,1045.25,1046.00
01/08/2014,1100,1046.00,1049.25,1046.00,1049.25
01/08/2014,1200,1049.25,1049.25,1046.25,1046.25
01/08/2014,1300,1046.00,1046.00,1041.25,1042.50
01/08/2014,1400,1042.50,1044.00,1041.75,1043.00
01/08/2014,1500,1042.75,1044.75,1041.25,1044.00
01/08/2014,1600,1043.75,1047.00,1042.25,1042.50
01/08/2014,1700,1042.50,1046.50,1042.25,1044.00
01/08/2014,1800,1043.75,1045.00,1042.75,1044.50
01/08/2014,1900,1044.50,1045.00,1042.25,1043.25
01/08/2014,2000,1043.25,1044.75,1042.25,1042.50
01/08/2014,2020,1042.50,1043.75,1039.75,1042.75
01/09/2014,300,1041.00,1050.50,1040.50,1048.50
01/09/2014,400,1048.50,1049.00,1047.00,1047.50
01/09/2014,500,1047.25,1047.25,1045.25,1046.00
01/09/2014,600,1046.25,1047.25,1046.25,1046.75
01/09/2014,700,1046.75,1047.75,1045.50,1046.00
01/09/2014,800,1046.00,1047.75,1045.50,1046.75
01/09/2014,900,1046.75,1047.25,1046.50,1047.00
01/09/2014,1000,1046.75,1049.25,1046.75,1048.75
01/09/2014,1100,1049.00,1050.25,1048.25,1049.50
01/09/2014,1200,1049.75,1051.25,1049.25,1049.75
01/09/2014,1300,1049.50,1050.25,1048.25,1049.75
01/09/2014,1400,1049.75,1050.25,1048.75,1049.25
01/09/2014,1500,1049.25,1050.75,1044.25,1046.75
01/09/2014,1600,1046.75,1048.00,1043.50,1044.50
01/09/2014,1700,1044.50,1050.25,1044.25,1049.00
01/09/2014,1800,1049.00,1049.25,1044.50,1044.75
01/09/2014,1900,1045.00,1048.50,1044.50,1047.25
01/09/2014,2000,1047.50,1049.25,1047.25,1048.25
01/09/2014,2020,1048.50,1049.25,1046.50,1047.00
01/10/2014,300,1046.75,1049.50,1046.50,1049.00
01/10/2014,400,1049.00,1049.50,1046.00,1048.00
01/10/2014,500,1048.00,1048.00,1044.75,1047.75
01/10/2014,600,1047.75,1048.25,1047.50,1047.75
01/10/2014,700,1047.50,1048.75,1047.50,1048.00
01/10/2014,800,1048.25,1049.25,1048.00,1048.75
01/10/2014,900,1048.75,1051.00,1048.50,1050.75
01/10/2014,1000,1051.00,1053.50,1049.75,1049.75
01/10/2014,1100,1049.75,1049.75,1047.25,1048.75
01/10/2014,1200,1048.75,1051.00,1048.25,1049.00
01/10/2014,1300,1049.25,1050.50,1048.50,1049.00
01/10/2014,1400,1049.00,1050.25,1048.75,1049.50
01/10/2014,1500,1049.25,1051.25,1048.75,1049.50
01/10/2014,1600,1050.00,1053.25,1048.75,1051.75
01/10/2014,1700,1052.00,1070.25,1051.75,1066.25
01/10/2014,1800,1066.25,1066.50,1055.50,1058.75
01/10/2014,1900,1058.75,1066.75,1049.50,1060.50
01/10/2014,2000,1060.50,1065.00,1051.50,1052.25
01/10/2014,2020,1052.00,1053.75,1050.50,1051.00
01/13/2014,300,1052.00,1052.00,1047.00,1051.00
01/13/2014,400,1051.00,1051.25,1049.00,1049.25
01/13/2014,500,1049.25,1050.50,1048.75,1048.75
01/13/2014,600,1049.00,1049.25,1047.75,1049.25
01/13/2014,700,1049.50,1049.75,1048.25,1049.00
01/13/2014,800,1049.00,1050.25,1048.25,1049.75
01/13/2014,900,1049.75,1052.00,1049.50,1051.25
01/13/2014,1000,1051.00,1051.50,1049.25,1049.50
01/13/2014,1100,1049.50,1049.50,1048.00,1048.25
01/13/2014,1200,1048.25,1049.00,1048.00,1048.50
01/13/2014,1300,1048.25,1048.50,1046.50,1046.75
01/13/2014,1400,1047.00,1047.00,1045.00,1045.75
01/13/2014,1500,1045.75,1047.00,1045.50,1046.50
01/13/2014,1600,1046.75,1047.25,1039.75,1044.50
01/13/2014,1700,1044.50,1055.00,1044.00,1052.50
01/13/2014,1800,1052.25,1067.75,1051.75,1066.00
01/13/2014,1900,1065.75,1067.00,1061.25,1066.50
01/13/2014,2000,1066.75,1070.00,1065.75,1067.00
01/13/2014,2020,1067.00,1068.25,1065.75,1068.25
01/14/2014,300,1066.25,1067.50,1064.25,1067.00
01/14/2014,400,1067.00,1068.25,1066.25,1067.25
01/14/2014,500,1067.00,1068.00,1066.75,1067.50
01/14/2014,600,1067.50,1067.50,1065.25,1065.75
01/14/2014,700,1065.50,1068.25,1065.50,1068.25
01/14/2014,800,1068.00,1071.25,1067.50,1071.00
01/14/2014,900,1071.25,1071.25,1069.25,1070.50
01/14/2014,1000,1070.00,1070.50,1068.50,1069.25
01/14/2014,1100,1069.50,1071.25,1069.50,1071.00
01/14/2014,1200,1071.00,1072.25,1070.75,1071.75
01/14/2014,1300,1071.75,1072.25,1071.00,1071.25
01/14/2014,1400,1071.25,1072.25,1070.00,1070.25
01/14/2014,1500,1070.25,1070.25,1066.50,1068.75
01/14/2014,1600,1068.00,1071.25,1064.75,1067.25
01/14/2014,1700,1067.25,1068.50,1061.75,1064.75
01/14/2014,1800,1064.50,1081.50,1063.75,1075.75
01/14/2014,1900,1076.00,1088.00,1075.00,1087.50
01/14/2014,2000,1087.25,1090.00,1078.50,1080.50
01/14/2014,2020,1080.50,1082.50,1078.75,1079.75
01/15/2014,300,1078.50,1082.00,1078.50,1081.50
01/15/2014,400,1081.25,1082.25,1079.75,1079.75
01/15/2014,500,1079.75,1081.50,1079.75,1081.00
01/15/2014,600,1081.25,1081.50,1079.75,1080.50
01/15/2014,700,1080.50,1081.00,1080.00,1080.25
01/15/2014,800,1080.25,1080.75,1079.25,1080.50
01/15/2014,900,1080.75,1081.25,1080.50,1080.50
01/15/2014,1000,1080.50,1080.75,1079.25,1080.75
01/15/2014,1100,1080.75,1081.50,1079.50,1080.25
01/15/2014,1200,1080.50,1085.00,1080.00,1083.75
01/15/2014,1300,1083.50,1084.00,1080.25,1080.50
01/15/2014,1400,1080.50,1081.25,1079.25,1079.75
01/15/2014,1500,1079.75,1080.50,1079.50,1080.00
01/15/2014,1600,1080.25,1086.50,1076.50,1083.00
01/15/2014,1700,1083.25,1091.00,1080.00,1091.00
01/15/2014,1800,1091.00,1092.25,1084.00,1089.25
01/15/2014,1900,1089.25,1091.00,1084.50,1090.00
01/15/2014,2000,1090.00,1094.25,1089.50,1093.25
01/15/2014,2020,1093.25,1093.75,1090.25,1090.75
01/16/2014,300,1089.75,1093.00,1089.75,1092.50
01/16/2014,400,1092.75,1093.25,1092.00,1092.75
01/16/2014,500,1093.00,1093.00,1091.25,1092.00
01/16/2014,600,1092.00,1092.50,1092.00,1092.50
01/16/2014,700,1092.50,1093.75,1092.25,1093.50
01/16/2014,800,1093.50,1094.25,1093.25,1094.00
01/16/2014,900,1093.75,1095.75,1093.75,1094.25
01/16/2014,1000,1094.50,1095.75,1094.25,1095.00
01/16/2014,1100,1094.75,1096.25,1093.75,1095.75
01/16/2014,1200,1096.00,1096.50,1094.00,1094.25
01/16/2014,1300,1094.50,1095.25,1093.25,1093.50
01/16/2014,1400,1093.25,1094.50,1093.25,1094.00
01/16/2014,1500,1094.00,1101.25,1093.25,1100.50
01/16/2014,1600,1099.75,1103.75,1088.25,1092.50
01/16/2014,1700,1092.50,1098.25,1090.25,1095.75
01/16/2014,1800,1095.75,1096.00,1090.25,1091.00
01/16/2014,1900,1091.25,1095.50,1090.50,1092.00
01/16/2014,2000,1092.00,1093.75,1084.25,1086.00
01/16/2014,2020,1085.75,1089.50,1084.25,1088.25
01/17/2014,300,1086.00,1087.25,1083.25,1085.25
01/17/2014,400,1085.25,1086.25,1084.75,1086.25
01/17/2014,500,1086.25,1086.75,1085.50,1086.00
01/17/2014,600,1086.25,1086.25,1085.50,1085.50
01/17/2014,700,1086.00,1088.00,1086.00,1087.75
01/17/2014,800,1087.75,1089.00,1084.00,1084.25
01/17/2014,900,1084.00,1084.50,1083.25,1083.25
01/17/2014,1000,1083.25,1084.25,1083.25,1083.50
01/17/2014,1100,1083.75,1086.25,1083.75,1084.00
01/17/2014,1200,1084.00,1084.75,1081.50,1081.75
01/17/2014,1300,1081.75,1082.75,1081.00,1082.00
01/17/2014,1400,1082.00,1082.25,1081.00,1081.50
01/17/2014,1500,1081.50,1081.50,1078.75,1079.25
01/17/2014,1600,1080.25,1083.00,1078.75,1080.25
01/17/2014,1700,1080.50,1085.25,1080.25,1083.25
01/17/2014,1800,1083.50,1087.25,1082.25,1087.00
01/17/2014,1900,1087.00,1090.75,1085.00,1088.25
01/17/2014,2000,1088.00,1091.75,1086.00,1088.00
01/17/2014,2020,1088.25,1090.50,1085.50,1089.75
01/21/2014,300,1086.25,1087.25,1082.50,1084.75
01/21/2014,400,1084.75,1086.00,1084.25,1084.50
01/21/2014,500,1084.50,1084.75,1084.00,1084.50
01/21/2014,600,1084.50,1084.75,1084.25,1084.50
01/21/2014,700,1084.50,1084.75,1083.75,1084.75
01/21/2014,800,1084.75,1086.50,1084.00,1086.25
01/21/2014,900,1086.50,1086.75,1084.75,1084.75
01/21/2014,1000,1084.75,1085.25,1082.25,1085.25
01/21/2014,1100,1085.00,1086.25,1084.25,1084.25
01/21/2014,1200,1084.25,1084.50,1076.75,1076.75
01/21/2014,1300,1076.75,1076.75,1072.00,1073.75
01/21/2014,1400,1073.75,1074.25,1068.75,1073.25
01/21/2014,1500,1073.25,1073.25,1071.50,1072.75
01/21/2014,1600,1072.25,1075.25,1065.75,1067.25
01/21/2014,1700,1067.25,1067.75,1058.25,1059.50
01/21/2014,1800,1059.50,1064.00,1059.25,1062.25
01/21/2014,1900,1062.00,1062.00,1055.00,1055.50
01/21/2014,2000,1055.50,1058.00,1053.25,1054.25
01/21/2014,2020,1054.50,1056.00,1053.25,1054.00
01/22/2014,300,1053.00,1057.25,1052.50,1057.25
01/22/2014,400,1057.00,1058.00,1056.25,1057.75
01/22/2014,500,1057.50,1057.75,1055.25,1055.75
01/22/2014,600,1056.00,1056.25,1055.25,1056.00
01/22/2014,700,1056.00,1058.25,1055.75,1057.50
01/22/2014,800,1057.25,1059.00,1057.00,1058.50
01/22/2014,900,1058.50,1058.75,1057.25,1057.75
01/22/2014,1000,1057.50,1059.25,1057.00,1057.25
01/22/2014,1100,1057.25,1058.00,1055.75,1057.75
01/22/2014,1200,1057.75,1058.25,1056.00,1058.00
01/22/2014,1300,1058.00,1058.00,1053.25,1053.50
01/22/2014,1400,1053.50,1054.00,1051.75,1052.00
01/22/2014,1500,1052.25,1052.50,1049.25,1050.00
01/22/2014,1600,1050.75,1055.25,1049.50,1051.75
01/22/2014,1700,1051.75,1055.50,1045.25,1047.50
01/22/2014,1800,1047.25,1048.50,1045.75,1047.50
01/22/2014,1900,1047.50,1051.25,1045.25,1046.75
01/22/2014,2000,1046.75,1051.75,1046.50,1050.25
01/22/2014,2020,1050.00,1053.75,1048.50,1053.75
01/23/2014,300,1053.00,1056.00,1052.75,1054.00
01/23/2014,400,1054.00,1055.50,1053.75,1054.25
01/23/2014,500,1054.25,1054.50,1052.75,1053.25
01/23/2014,600,1053.25,1054.50,1052.75,1054.25
01/23/2014,700,1054.25,1056.00,1053.75,1055.25
01/23/2014,800,1055.25,1056.25,1054.75,1055.50
01/23/2014,900,1055.75,1056.00,1054.25,1054.75
01/23/2014,1000,1054.75,1055.75,1053.75,1053.75
01/23/2014,1100,1053.75,1055.75,1053.25,1055.25
01/23/2014,1200,1055.25,1055.25,1053.50,1054.50
01/23/2014,1300,1054.25,1055.75,1054.25,1055.00
01/23/2014,1400,1054.50,1057.50,1054.25,1057.00
01/23/2014,1500,1057.00,1058.75,1057.00,1058.25
01/23/2014,1600,1058.25,1063.25,1057.00,1062.00
01/23/2014,1700,1062.00,1070.00,1056.25,1057.50
01/23/2014,1800,1057.50,1060.75,1057.50,1060.25
01/23/2014,1900,1060.25,1061.00,1052.75,1054.00
01/23/2014,2000,1054.25,1056.75,1051.75,1054.25
01/23/2014,2020,1054.25,1054.75,1048.50,1048.50
01/24/2014,300,1049.00,1053.75,1048.25,1053.00
01/24/2014,400,1053.00,1053.00,1049.50,1049.75
01/24/2014,500,1050.00,1051.50,1050.00,1050.50
01/24/2014,600,1050.25,1050.25,1048.25,1048.25
01/24/2014,700,1048.25,1050.50,1047.75,1049.00
01/24/2014,800,1049.00,1049.25,1048.25,1049.00
01/24/2014,900,1048.75,1050.50,1048.75,1050.00
01/24/2014,1000,1050.00,1050.00,1048.00,1048.50
01/24/2014,1100,1048.75,1050.50,1048.25,1050.50
01/24/2014,1200,1050.50,1050.50,1047.50,1047.50
01/24/2014,1300,1047.50,1048.25,1041.25,1041.50
01/24/2014,1400,1041.25,1042.50,1038.25,1038.25
01/24/2014,1500,1038.25,1045.25,1036.75,1045.00
01/24/2014,1600,1044.25,1050.25,1042.25,1045.50
01/24/2014,1700,1045.50,1047.75,1042.00,1046.50
01/24/2014,1800,1046.50,1052.75,1046.25,1048.50
01/24/2014,1900,1048.50,1052.50,1044.75,1051.75
01/24/2014,2000,1051.75,1060.00,1051.00,1057.00
01/24/2014,2020,1057.25,1060.25,1055.50,1059.25
01/27/2014,300,1059.25,1062.75,1056.75,1057.50
01/27/2014,400,1057.50,1059.00,1056.25,1057.00
01/27/2014,500,1057.25,1060.00,1056.50,1059.50
01/27/2014,600,1059.00,1059.25,1057.00,1057.00
01/27/2014,700,1057.25,1058.25,1056.75,1057.25
01/27/2014,800,1057.25,1058.25,1056.50,1057.50
01/27/2014,900,1057.75,1060.25,1057.75,1059.75
01/27/2014,1000,1059.75,1059.75,1057.00,1058.25
01/27/2014,1100,1058.25,1059.50,1057.75,1058.50
01/27/2014,1200,1058.50,1059.00,1057.50,1057.75
01/27/2014,1300,1058.25,1059.25,1057.75,1058.50
01/27/2014,1400,1058.25,1059.75,1058.25,1059.00
01/27/2014,1500,1058.75,1061.25,1058.75,1060.25
01/27/2014,1600,1060.25,1064.25,1059.50,1063.75
01/27/2014,1700,1063.75,1066.25,1054.75,1056.75
01/27/2014,1800,1056.75,1066.00,1056.50,1062.00
01/27/2014,1900,1062.00,1062.25,1052.25,1055.25
01/27/2014,2000,1055.50,1062.25,1053.00,1059.50
01/27/2014,2020,1059.50,1062.75,1058.75,1061.50
01/28/2014,300,1060.50,1060.75,1058.25,1058.75
01/28/2014,400,1059.00,1061.00,1058.50,1060.00
01/28/2014,500,1060.00,1060.75,1059.25,1060.75
01/28/2014,600,1061.00,1061.00,1060.50,1061.00
01/28/2014,700,1061.00,1061.00,1057.50,1057.75
01/28/2014,800,1057.75,1061.00,1057.50,1058.25
01/28/2014,900,1058.25,1060.50,1057.75,1060.50
01/28/2014,1000,1060.25,1061.75,1059.50,1061.75
01/28/2014,1100,1061.75,1063.25,1061.50,1062.50
01/28/2014,1200,1062.75,1063.00,1061.75,1062.50
01/28/2014,1300,1062.50,1062.75,1060.00,1061.50
01/28/2014,1400,1061.25,1062.00,1060.50,1060.75
01/28/2014,1500,1060.75,1060.75,1058.25,1059.00
01/28/2014,1600,1059.75,1059.75,1050.75,1054.00
01/28/2014,1700,1054.00,1056.50,1052.00,1056.25
01/28/2014,1800,1056.25,1057.50,1054.75,1056.00
01/28/2014,1900,1055.75,1056.75,1054.75,1055.50
01/28/2014,2000,1055.50,1059.75,1055.25,1059.50
01/28/2014,2020,1059.75,1060.00,1057.75,1058.25
01/29/2014,300,1058.00,1058.25,1055.25,1056.75
01/29/2014,400,1057.00,1057.50,1056.50,1056.75
01/29/2014,500,1056.50,1056.75,1056.25,1056.25
01/29/2014,600,1056.25,1056.50,1054.25,1056.00
01/29/2014,700,1055.50,1056.00,1055.00,1055.50
01/29/2014,800,1055.50,1056.50,1055.25,1056.50
01/29/2014,900,1056.25,1058.00,1056.00,1057.25
01/29/2014,1000,1057.00,1057.75,1056.25,1057.50
01/29/2014,1100,1057.50,1057.50,1057.00,1057.25
01/29/2014,1200,1057.00,1058.50,1057.00,1057.50
01/29/2014,1300,1057.75,1058.75,1057.25,1058.00
01/29/2014,1400,1058.00,1059.25,1057.25,1057.50
01/29/2014,1500,1057.50,1057.50,1052.50,1053.75
01/29/2014,1600,1053.25,1055.25,1050.25,1054.50
01/29/2014,1700,1054.75,1055.00,1045.50,1047.50
01/29/2014,1800,1047.25,1048.25,1039.25,1040.75
01/29/2014,1900,1040.75,1043.25,1039.75,1042.00
01/29/2014,2000,1042.00,1044.00,1040.25,1042.50
01/29/2014,2020,1042.75,1044.00,1041.00,1042.00
01/30/2014,300,1042.25,1043.25,1039.75,1039.75
01/30/2014,400,1039.75,1041.25,1039.25,1040.75
01/30/2014,500,1040.75,1041.25,1040.00,1040.25
01/30/2014,600,1040.25,1040.50,1039.75,1040.00
01/30/2014,700,1039.75,1041.00,1039.75,1040.75
01/30/2014,800,1041.00,1041.75,1040.00,1041.75
01/30/2014,900,1042.00,1042.25,1040.50,1041.25
01/30/2014,1000,1041.25,1041.50,1035.75,1036.25
01/30/2014,1100,1036.50,1038.25,1036.25,1036.75
01/30/2014,1200,1036.75,1038.00,1036.25,1037.75
01/30/2014,1300,1037.50,1038.25,1037.00,1037.50
01/30/2014,1400,1037.50,1041.25,1037.00,1039.25
01/30/2014,1500,1039.25,1047.25,1036.75,1042.50
01/30/2014,1600,1043.00,1043.75,1033.25,1033.50
01/30/2014,1700,1033.50,1047.75,1033.25,1043.25
01/30/2014,1800,1043.25,1058.25,1042.50,1056.75
01/30/2014,1900,1057.00,1059.75,1052.00,1055.25
01/30/2014,2000,1055.25,1056.50,1053.25,1054.00
01/30/2014,2020,1054.00,1054.50,1046.00,1048.75
01/31/2014,300,1048.75,1051.25,1048.50,1049.50
01/31/2014,400,1049.75,1050.25,1049.50,1049.50
01/31/2014,500,1049.50,1051.00,1049.50,1050.50
01/31/2014,600,1050.50,1051.25,1050.50,1051.25
01/31/2014,700,1050.75,1051.25,1050.50,1050.75
01/31/2014,800,1050.50,1050.75,1050.50,1050.75
01/31/2014,900,1050.75,1050.75,1050.50,1050.75
01/31/2014,1000,1050.75,1051.25,1050.50,1050.75
01/31/2014,1100,1050.75,1052.25,1050.75,1052.25
01/31/2014,1200,1052.25,1052.25,1049.50,1051.25
01/31/2014,1300,1051.00,1051.25,1049.50,1050.00
01/31/2014,1400,1049.75,1049.75,1048.25,1048.75
01/31/2014,1500,1048.50,1049.25,1048.25,1048.25
01/31/2014,1600,1048.75,1054.25,1044.75,1051.50
01/31/2014,1700,1051.50,1052.50,1047.00,1047.50
01/31/2014,1800,1047.50,1051.25,1047.25,1049.50
01/31/2014,1900,1049.75,1057.00,1049.50,1056.00
01/31/2014,2000,1056.25,1056.50,1049.25,1052.50
01/31/2014,2020,1052.25,1057.25,1051.50,1057.00
02/03/2014,300,1055.00,1058.25,1051.75,1052.50
02/03/2014,400,1053.00,1054.50,1052.75,1053.75
02/03/2014,500,1053.50,1053.50,1052.00,1053.50
02/03/2014,600,1053.50,1053.75,1053.00,1053.50
02/03/2014,700,1053.25,1053.75,1053.00,1053.75
02/03/2014,800,1053.25,1054.50,1053.25,1054.50
02/03/2014,900,1054.25,1054.75,1052.25,1052.25
02/03/2014,1000,1052.50,1053.25,1052.00,1052.75
02/03/2014,1100,1052.75,1053.25,1051.75,1053.00
02/03/2014,1200,1053.25,1053.25,1051.75,1053.00
02/03/2014,1300,1053.00,1054.25,1052.75,1054.00
02/03/2014,1400,1054.25,1055.25,1054.00,1055.25
02/03/2014,1500,1054.75,1057.00,1054.25,1056.25
02/03/2014,1600,1056.50,1067.75,1055.00,1066.50
02/03/2014,1700,1066.50,1073.00,1066.25,1072.00
02/03/2014,1800,1072.00,1072.25,1066.50,1068.50
02/03/2014,1900,1068.25,1071.00,1065.75,1069.00
02/03/2014,2000,1069.00,1070.25,1066.25,1068.25
02/03/2014,2020,1068.25,1069.00,1064.25,1065.00
02/04/2014,300,1066.00,1066.75,1064.25,1066.00
02/04/2014,400,1065.75,1067.75,1065.75,1067.75
02/04/2014,500,1067.50,1069.75,1067.00,1069.25
02/04/2014,600,1069.25,1072.00,1069.25,1071.00
02/04/2014,700,1071.50,1071.75,1069.00,1069.00
02/04/2014,800,1069.00,1069.75,1068.75,1069.50
02/04/2014,900,1069.50,1069.50,1069.00,1069.50
02/04/2014,1000,1069.25,1070.25,1067.25,1068.25
02/04/2014,1100,1067.75,1069.00,1067.75,1068.00
02/04/2014,1200,1068.25,1069.50,1068.00,1069.25
02/04/2014,1300,1069.00,1069.25,1066.25,1066.25
02/04/2014,1400,1066.75,1073.25,1065.75,1072.75
02/04/2014,1500,1073.00,1076.25,1072.75,1076.00
02/04/2014,1600,1074.75,1075.75,1068.50,1069.50
02/04/2014,1700,1069.50,1079.25,1069.25,1078.75
02/04/2014,1800,1079.00,1088.25,1077.00,1086.25
02/04/2014,1900,1086.00,1087.75,1083.25,1084.50
02/04/2014,2000,1084.50,1087.25,1084.00,1087.25
02/04/2014,2020,1087.00,1089.25,1084.75,1085.75
02/05/2014,300,1085.25,1090.00,1084.75,1089.75
02/05/2014,400,1089.75,1093.25,1089.75,1092.25
02/05/2014,500,1092.25,1093.00,1091.75,1092.25
02/05/2014,600,1092.50,1093.25,1090.25,1090.50
02/05/2014,700,1090.75,1091.75,1090.75,1091.50
02/05/2014,800,1091.50,1092.75,1091.00,1092.75
02/05/2014,900,1092.50,1092.50,1090.50,1091.50
02/05/2014,1000,1091.25,1091.50,1089.50,1091.25
02/05/2014,1100,1091.25,1092.00,1090.25,1091.50
02/05/2014,1200,1091.25,1091.25,1085.00,1085.50
02/05/2014,1300,1085.75,1088.25,1085.00,1086.00
02/05/2014,1400,1086.25,1086.50,1083.50,1084.50
02/05/2014,1500,1084.50,1085.00,1080.25,1084.25
02/05/2014,1600,1083.25,1089.25,1081.75,1086.00
02/05/2014,1700,1086.25,1092.75,1082.25,1092.25
02/05/2014,1800,1092.00,1094.50,1078.25,1085.00
02/05/2014,1900,1085.25,1090.25,1084.00,1087.25
02/05/2014,2000,1087.00,1091.00,1086.75,1089.25
02/05/2014,2020,1089.25,1090.25,1088.00,1089.00
02/06/2014,300,1088.50,1089.50,1088.00,1089.25
02/06/2014,400,1089.50,1090.25,1089.25,1090.25
02/06/2014,500,1090.00,1091.25,1089.50,1090.75
02/06/2014,600,1091.00,1091.50,1090.50,1090.75
02/06/2014,700,1090.75,1091.00,1090.25,1090.75
02/06/2014,800,1090.75,1091.00,1088.50,1089.50
02/06/2014,900,1089.00,1090.25,1089.00,1090.00
02/06/2014,1000,1090.00,1090.00,1088.25,1088.50
02/06/2014,1100,1088.50,1089.50,1088.25,1089.50
02/06/2014,1200,1089.50,1090.00,1088.25,1089.00
02/06/2014,1300,1088.75,1090.75,1088.75,1090.50
02/06/2014,1400,1090.25,1091.50,1090.00,1091.50
02/06/2014,1500,1091.25,1102.25,1089.50,1101.25
02/06/2014,1600,1101.25,1107.75,1099.25,1100.00
02/06/2014,1700,1100.25,1104.50,1096.50,1103.00
02/06/2014,1800,1103.00,1103.25,1097.75,1101.50
02/06/2014,1900,1101.75,1104.25,1101.00,1101.75
02/06/2014,2000,1101.75,1102.75,1097.50,1098.00
02/06/2014,2020,1098.25,1100.25,1097.25,1099.25
02/07/2014,300,1097.25,1098.25,1095.25,1097.50
02/07/2014,400,1097.50,1098.25,1096.50,1097.75
02/07/2014,500,1097.75,1097.75,1096.75,1097.75
02/07/2014,600,1097.75,1098.00,1097.25,1097.75
02/07/2014,700,1097.75,1099.75,1097.75,1098.50
02/07/2014,800,1098.50,1099.25,1097.75,1099.00
02/07/2014,900,1099.00,1099.50,1098.50,1099.00
02/07/2014,1000,1099.00,1099.25,1098.50,1099.25
02/07/2014,1100,1099.00,1101.25,1098.50,1100.75
02/07/2014,1200,1100.75,1101.75,1098.75,1099.00
02/07/2014,1300,1099.00,1099.50,1097.50,1098.00
02/07/2014,1400,1098.00,1099.50,1097.50,1098.75
02/07/2014,1500,1098.50,1099.25,1096.75,1096.75
02/07/2014,1600,1098.25,1099.50,1093.25,1095.00
02/07/2014,1700,1095.00,1102.75,1094.50,1101.75
02/07/2014,1800,1101.75,1102.00,1097.75,1101.00
02/07/2014,1900,1100.75,1101.75,1097.50,1100.25
02/07/2014,2000,1100.25,1103.75,1099.50,1103.25
02/07/2014,2020,1103.00,1105.75,1102.25,1105.00
02/10/2014,300,1100.25,1104.25,1100.25,1103.75
02/10/2014,400,1104.00,1105.25,1103.50,1104.50
02/10/2014,500,1104.50,1105.00,1103.50,1103.75
02/10/2014,600,1103.75,1104.25,1103.75,1104.00
02/10/2014,700,1103.75,1104.25,1103.75,1104.00
02/10/2014,800,1104.25,1106.75,1104.00,1106.50
02/10/2014,900,1106.50,1106.50,1104.75,1104.75
02/10/2014,1000,1105.00,1105.00,1103.25,1103.75
02/10/2014,1100,1103.50,1106.25,1103.50,1106.00
02/10/2014,1200,1106.00,1107.75,1105.75,1107.25
02/10/2014,1300,1107.50,1107.75,1106.75,1107.00
02/10/2014,1400,1107.00,1108.25,1106.50,1107.50
02/10/2014,1500,1107.75,1107.75,1105.50,1107.00
02/10/2014,1600,1106.25,1111.75,1105.50,1111.00
02/10/2014,1700,1111.00,1113.00,1106.00,1108.25
02/10/2014,1800,1108.00,1113.25,1107.50,1112.25
02/10/2014,1900,1111.50,1111.50,1091.75,1099.50
02/10/2014,2000,1099.75,1109.00,1097.25,1100.75
02/10/2014,2020,1100.75,1100.75,1095.75,1098.25
02/11/2014,300,1096.50,1098.25,1094.25,1097.50
02/11/2014,400,1097.50,1099.25,1097.25,1097.75
02/11/2014,500,1097.75,1099.25,1097.75,1098.50
02/11/2014,600,1098.50,1098.50,1098.00,1098.50
02/11/2014,700,1098.50,1098.75,1098.00,1098.50
02/11/2014,800,1098.50,1098.75,1098.25,1098.25
02/11/2014,900,1098.25,1099.00,1097.50,1098.00
02/11/2014,1000,1098.25,1098.75,1097.50,1098.50
02/11/2014,1100,1098.75,1100.00,1096.50,1097.50
02/11/2014,1200,1097.50,1097.50,1092.50,1093.00
02/11/2014,1300,1092.75,1095.50,1092.00,1095.00
02/11/2014,1400,1094.75,1095.00,1086.75,1087.00
02/11/2014,1500,1087.00,1089.25,1085.75,1088.75
02/11/2014,1600,1089.75,1094.00,1087.50,1093.00
02/11/2014,1700,1093.00,1105.75,1092.25,1105.00
02/11/2014,1800,1104.75,1110.75,1103.75,1105.50
02/11/2014,1900,1105.50,1107.25,1101.50,1104.50
02/11/2014,2000,1104.25,1106.50,1101.25,1101.75
02/11/2014,2020,1101.75,1110.25,1101.00,1109.50
02/12/2014,300,1108.25,1112.25,1108.00,1109.75
02/12/2014,400,1109.75,1110.00,1108.50,1109.00
02/12/2014,500,1109.25,1109.25,1108.25,1108.50
02/12/2014,600,1108.50,1108.75,1108.25,1108.50
02/12/2014,700,1108.75,1110.25,1108.50,1110.25
02/12/2014,800,1110.50,1113.00,1110.50,1112.50
02/12/2014,900,1112.75,1113.25,1112.00,1112.00
02/12/2014,1000,1112.00,1112.00,1108.75,1109.00
02/12/2014,1100,1109.00,1109.25,1103.25,1103.25
02/12/2014,1200,1103.25,1107.50,1103.25,1107.00
02/12/2014,1300,1107.00,1107.00,1104.50,1105.50
02/12/2014,1400,1105.75,1109.00,1105.75,1107.25
02/12/2014,1500,1106.75,1107.00,1101.50,1102.75
02/12/2014,1600,1100.50,1102.25,1095.50,1098.00
02/12/2014,1700,1098.25,1107.00,1095.25,1103.75
02/12/2014,1800,1103.50,1103.75,1099.00,1099.25
02/12/2014,1900,1099.00,1101.75,1098.50,1101.00
02/12/2014,2000,1101.25,1101.75,1096.75,1097.25
02/12/2014,2020,1097.50,1097.75,1095.50,1096.00
02/13/2014,300,1096.25,1100.50,1095.75,1100.00
02/13/2014,400,1100.00,1101.50,1100.00,1100.75
02/13/2014,500,1101.25,1101.25,1100.00,1100.00
02/13/2014,600,1100.00,1101.50,1100.00,1100.75
02/13/2014,700,1100.50,1105.00,1100.50,1105.00
02/13/2014,800,1105.25,1106.25,1104.50,1106.00
02/13/2014,900,1106.25,1106.25,1102.75,1103.00
02/13/2014,1000,1102.75,1103.25,1102.25,1103.25
02/13/2014,1100,1103.00,1107.25,1102.75,1107.00
02/13/2014,1200,1107.00,1107.25,1103.25,1104.50
02/13/2014,1300,1104.25,1107.00,1103.75,1104.50
02/13/2014,1400,1104.50,1105.25,1103.00,1103.75
02/13/2014,1500,1103.75,1104.75,1096.50,1101.25
02/13/2014,1600,1099.75,1114.00,1099.50,1108.75
02/13/2014,1700,1108.75,1116.00,1105.25,1112.75
02/13/2014,1800,1113.00,1115.25,1109.75,1110.75
02/13/2014,1900,1110.75,1115.50,1110.75,1114.75
02/13/2014,2000,1115.00,1120.75,1114.75,1117.25
02/13/2014,2020,1117.00,1119.50,1115.00,1116.00
02/14/2014,300,1115.50,1122.25,1115.25,1122.00
02/14/2014,400,1122.00,1123.25,1121.75,1123.00
02/14/2014,500,1122.50,1124.25,1122.25,1124.00
02/14/2014,600,1124.00,1125.25,1122.25,1123.00
02/14/2014,700,1122.50,1125.25,1122.25,1125.00
02/14/2014,800,1125.00,1125.00,1122.50,1123.25
02/14/2014,900,1123.25,1125.50,1122.25,1124.00
02/14/2014,1000,1123.75,1124.50,1122.25,1124.00
02/14/2014,1100,1124.25,1127.25,1124.00,1126.00
02/14/2014,1200,1126.25,1127.00,1125.25,1126.00
02/14/2014,1300,1125.75,1129.25,1124.75,1129.00
02/14/2014,1400,1128.75,1129.00,1124.25,1125.00
02/14/2014,1500,1124.75,1125.50,1122.75,1124.00
02/14/2014,1600,1123.25,1128.25,1118.00,1124.00
02/14/2014,1700,1124.00,1124.75,1114.50,1117.00
02/14/2014,1800,1116.75,1117.50,1113.75,1116.50
02/14/2014,1900,1116.50,1118.75,1115.25,1116.75
02/14/2014,2000,1116.75,1118.00,1111.50,1112.00
02/14/2014,2020,1112.00,1113.75,1110.00,1111.25
02/18/2014,300,1110.50,1120.00,1108.75,1118.25
02/18/2014,400,1118.25,1122.50,1118.25,1120.50
02/18/2014,500,1120.50,1121.25,1119.75,1120.50
02/18/2014,600,1120.25,1120.50,1119.50,1120.00
02/18/2014,700,1120.00,1120.50,1117.50,1118.50
02/18/2014,800,1118.25,1118.25,1116.25,1118.00
02/18/2014,900,1118.00,1119.25,1117.75,1119.25
02/18/2014,1000,1119.00,1120.50,1118.25,1120.00
02/18/2014,1100,1120.00,1122.50,1119.75,1121.25
02/18/2014,1200,1121.75,1122.75,1121.25,1122.00
02/18/2014,1300,1122.25,1124.50,1122.00,1124.25
02/18/2014,1400,1124.25,1125.25,1122.50,1123.75
02/18/2014,1500,1123.75,1126.25,1123.75,1126.00
02/18/2014,1600,1123.25,1132.50,1123.25,1130.25
02/18/2014,1700,1130.25,1131.75,1126.00,1129.50
02/18/2014,1800,1129.75,1135.00,1129.00,1133.25
02/18/2014,1900,1133.00,1134.25,1130.25,1131.75
02/18/2014,2000,1131.75,1134.75,1131.25,1133.00
02/18/2014,2020,1133.00,1134.75,1131.25,1134.50
02/19/2014,300,1133.75,1136.00,1133.00,1133.75
02/19/2014,400,1133.50,1134.00,1132.50,1133.75
02/19/2014,500,1133.75,1133.75,1132.50,1132.75
02/19/2014,600,1132.50,1133.25,1131.50,1133.25
02/19/2014,700,1133.00,1133.75,1132.75,1133.50
02/19/2014,800,1133.50,1135.75,1133.50,1134.00
02/19/2014,900,1134.25,1134.50,1132.50,1132.50
02/19/2014,1000,1132.50,1133.75,1132.50,1133.25
02/19/2014,1100,1133.75,1134.00,1133.00,1133.50
02/19/2014,1200,1133.50,1135.00,1133.50,1135.00
02/19/2014,1300,1134.75,1135.00,1133.75,1134.25
02/19/2014,1400,1134.25,1136.75,1134.00,1135.50
02/19/2014,1500,1135.75,1136.75,1133.50,1133.75
02/19/2014,1600,1133.75,1145.00,1131.50,1139.25
02/19/2014,1700,1139.00,1140.00,1128.75,1130.75
02/19/2014,1800,1130.50,1131.00,1125.25,1125.25
02/19/2014,1900,1125.25,1128.25,1124.25,1125.50
02/19/2014,2000,1125.50,1127.50,1124.50,1126.50
02/19/2014,2020,1126.50,1128.75,1126.00,1128.00
02/20/2014,300,1127.25,1132.25,1126.25,1131.00
02/20/2014,400,1131.00,1132.00,1130.25,1130.75
02/20/2014,500,1130.75,1130.75,1127.75,1128.00
02/20/2014,600,1128.25,1133.75,1128.25,1131.25
02/20/2014,700,1131.25,1133.50,1131.25,1131.75
02/20/2014,800,1131.50,1133.00,1129.75,1131.75
02/20/2014,900,1131.75,1133.75,1131.75,1133.00
02/20/2014,1000,1133.25,1133.50,1131.25,1131.25
02/20/2014,1100,1131.00,1132.75,1131.00,1132.25
02/20/2014,1200,1132.25,1134.25,1129.75,1130.00
02/20/2014,1300,1130.00,1130.00,1121.50,1123.25
02/20/2014,1400,1122.75,1125.50,1118.25,1119.25
02/20/2014,1500,1118.75,1122.50,1117.00,1122.25
02/20/2014,1600,1125.75,1132.25,1123.50,1127.75
02/20/2014,1700,1127.75,1133.25,1125.50,1132.00
02/20/2014,1800,1131.75,1132.50,1128.00,1129.25
02/20/2014,1900,1129.25,1130.00,1126.25,1127.25
02/20/2014,2000,1127.50,1129.75,1124.00,1129.25
02/20/2014,2020,1129.25,1132.75,1128.00,1132.25
02/21/2014,300,1131.75,1132.75,1129.25,1131.00
02/21/2014,400,1131.00,1131.00,1127.00,1127.75
02/21/2014,500,1128.00,1128.50,1127.00,1128.25
02/21/2014,600,1128.50,1128.75,1127.75,1128.00
02/21/2014,700,1128.50,1128.50,1127.25,1127.75
02/21/2014,800,1127.75,1129.50,1127.75,1128.00
02/21/2014,900,1128.00,1128.00,1127.75,1128.00
02/21/2014,1000,1128.00,1130.00,1128.00,1129.00
02/21/2014,1100,1128.75,1129.25,1127.50,1128.25
02/21/2014,1200,1128.00,1130.50,1127.50,1130.25
02/21/2014,1300,1130.75,1133.00,1130.50,1131.25
02/21/2014,1400,1131.25,1131.75,1129.25,1129.25
02/21/2014,1500,1129.00,1132.00,1128.75,1129.00
02/21/2014,1600,1129.00,1132.75,1124.75,1132.25
02/21/2014,1700,1132.25,1134.50,1129.00,1133.75
02/21/2014,1800,1133.75,1137.50,1133.25,1136.75
02/21/2014,1900,1137.00,1140.00,1135.75,1138.75
02/21/2014,2000,1138.75,1139.25,1137.25,1139.00
02/21/2014,2020,1138.75,1145.50,1138.50,1145.00
02/24/2014,300,1143.50,1146.50,1142.50,1146.25
02/24/2014,400,1146.25,1150.00,1146.25,1150.00
02/24/2014,500,1150.00,1154.25,1149.75,1154.25
02/24/2014,600,1153.50,1154.25,1153.50,1153.50
02/24/2014,700,1153.75,1157.00,1153.75,1156.00
02/24/2014,800,1156.00,1156.50,1154.75,1156.00
02/24/2014,900,1156.25,1156.50,1155.25,1156.50
02/24/2014,1000,1156.50,1158.00,1156.25,1157.25
02/24/2014,1100,1158.00,1158.00,1155.75,1156.00
02/24/2014,1200,1156.00,1156.25,1154.75,1155.25
02/24/2014,1300,1155.00,1156.50,1153.25,1156.00
02/24/2014,1400,1156.25,1156.50,1155.00,1156.25
02/24/2014,1500,1156.00,1158.25,1155.75,1156.00
02/24/2014,1600,1154.25,1158.75,1150.75,1156.25
02/24/2014,1700,1157.00,1161.50,1152.50,1158.50
02/24/2014,1800,1158.75,1162.25,1156.50,1159.25
02/24/2014,1900,1159.75,1159.75,1155.50,1156.50
02/24/2014,2000,1156.50,1160.50,1156.25,1160.25
02/24/2014,2020,1160.25,1163.00,1158.75,1158.75
02/25/2014,300,1157.50,1159.25,1155.25,1155.25
02/25/2014,400,1155.25,1157.75,1155.25,1156.75
02/25/2014,500,1156.50,1157.00,1156.25,1156.50
02/25/2014,600,1156.00,1156.75,1156.00,1156.25
02/25/2014,700,1156.25,1157.25,1156.00,1156.00
02/25/2014,800,1156.00,1156.75,1155.25,1156.25
02/25/2014,900,1156.25,1157.25,1156.25,1156.75
02/25/2014,1000,1156.75,1157.50,1156.00,1156.00
02/25/2014,1100,1156.00,1156.00,1151.50,1152.50
02/25/2014,1200,1153.25,1155.50,1153.25,1154.75
02/25/2014,1300,1154.75,1154.75,1153.50,1154.00
02/25/2014,1400,1154.75,1156.50,1154.50,1154.75
02/25/2014,1500,1154.75,1159.25,1154.75,1159.00
02/25/2014,1600,1160.75,1165.75,1150.25,1158.25
02/25/2014,1700,1157.75,1164.25,1153.75,1163.25
02/25/2014,1800,1163.00,1164.25,1160.75,1163.25
02/25/2014,1900,1163.00,1168.25,1162.75,1167.75
02/25/2014,2000,1167.25,1173.25,1166.25,1172.75
02/25/2014,2020,1172.75,1173.25,1170.50,1171.00
02/26/2014,300,1170.50,1172.25,1168.00,1169.25
02/26/2014,400,1169.25,1170.50,1168.50,1168.75
02/26/2014,500,1168.50,1169.50,1167.50,1168.00
02/26/2014,600,1168.00,1170.25,1168.00,1169.50
02/26/2014,700,1169.25,1169.50,1166.50,1167.25
02/26/2014,800,1167.50,1171.00,1166.25,1168.75
02/26/2014,900,1169.00,1169.75,1167.50,1168.75
02/26/2014,1000,1168.50,1170.25,1168.00,1169.25
02/26/2014,1100,1169.75,1170.75,1169.00,1169.75
02/26/2014,1200,1170.00,1171.50,1169.75,1171.50
02/26/2014,1300,1171.25,1173.25,1171.25,1172.50
02/26/2014,1400,1172.25,1173.00,1171.25,1171.50
02/26/2014,1500,1171.25,1171.75,1166.25,1168.00
02/26/2014,1600,1170.25,1178.75,1167.25,1178.75
02/26/2014,1700,1178.50,1179.00,1174.50,1174.50
02/26/2014,1800,1174.75,1177.00,1169.00,1176.00
02/26/2014,1900,1176.25,1178.25,1173.50,1176.25
02/26/2014,2000,1176.00,1181.75,1175.25,1180.75
02/26/2014,2020,1180.75,1182.75,1179.00,1182.50
02/27/2014,300,1180.00,1181.50,1176.75,1181.00
02/27/2014,400,1181.00,1182.00,1180.00,1180.75
02/27/2014,500,1181.00,1182.00,1181.00,1181.50
02/27/2014,600,1181.25,1181.75,1180.25,1181.25
02/27/2014,700,1181.25,1181.75,1178.75,1178.75
02/27/2014,800,1178.75,1179.00,1177.75,1178.75
02/27/2014,900,1178.75,1179.75,1178.50,1179.00
02/27/2014,1000,1179.00,1179.75,1178.50,1179.00
02/27/2014,1100,1179.00,1181.50,1178.75,1181.50
02/27/2014,1200,1181.50,1184.25,1181.25,1183.50
02/27/2014,1300,1183.75,1191.00,1183.50,1190.00
02/27/2014,1400,1190.00,1190.50,1188.25,1188.50
02/27/2014,1500,1188.25,1193.75,1187.00,1192.75
02/27/2014,1600,1192.75,1230.50,1191.00,1201.75
02/27/2014,1700,1202.00,1213.50,1200.75,1206.50
02/27/2014,1800,1206.50,1210.00,1204.25,1207.75
02/27/2014,1900,1207.75,1209.00,1196.00,1197.50
02/27/2014,2000,1197.50,1198.25,1181.50,1183.00
02/27/2014,2020,1183.00,1183.25,1173.25,1173.25
02/28/2014,300,1174.75,1174.75,1167.00,1168.50
02/28/2014,400,1168.50,1169.75,1168.00,1168.75
02/28/2014,500,1168.75,1168.75,1167.75,1168.25
02/28/2014,600,1168.25,1168.50,1167.00,1167.25
02/28/2014,700,1167.25,1168.25,1162.25,1163.25
02/28/2014,800,1163.25,1169.50,1163.00,1169.50
02/28/2014,900,1169.50,1170.00,1169.00,1169.25
02/28/2014,1000,1169.75,1171.50,1169.00,1171.50
02/28/2014,1100,1171.25,1171.25,1170.00,1171.00
02/28/2014,1200,1170.75,1171.00,1168.25,1170.00
02/28/2014,1300,1169.75,1173.75,1169.25,1172.25
02/28/2014,1400,1172.50,1174.25,1172.50,1173.50
02/28/2014,1500,1173.25,1184.50,1173.25,1179.25
02/28/2014,1600,1184.00,1190.00,1176.25,1177.75
02/28/2014,1700,1177.75,1180.75,1169.00,1172.25
02/28/2014,1800,1172.50,1181.75,1170.75,1181.50
02/28/2014,1900,1181.25,1196.25,1181.25,1188.50
02/28/2014,2000,1188.50,1198.00,1188.25,1196.75
02/28/2014,2020,1197.00,1200.00,1195.75,1199.50
03/03/2014,300,1204.00,1212.25,1197.00,1199.50
03/03/2014,400,1199.50,1206.75,1199.00,1206.00
03/03/2014,500,1206.00,1206.25,1205.00,1206.00
03/03/2014,600,1206.25,1207.00,1206.00,1206.00
03/03/2014,700,1206.50,1210.50,1206.50,1209.50
03/03/2014,800,1209.75,1213.00,1205.75,1211.25
03/03/2014,900,1210.75,1212.00,1210.00,1210.00
03/03/2014,1000,1210.50,1212.75,1210.00,1211.75
03/03/2014,1100,1211.75,1219.50,1211.25,1217.50
03/03/2014,1200,1217.50,1222.00,1217.50,1222.00
03/03/2014,1300,1222.00,1222.50,1216.25,1216.50
03/03/2014,1400,1216.50,1217.50,1212.25,1212.75
03/03/2014,1500,1212.75,1214.25,1210.50,1212.00
03/03/2014,1600,1208.50,1212.50,1203.00,1210.25
03/03/2014,1700,1210.25,1213.25,1205.00,1206.00
03/03/2014,1800,1206.00,1206.50,1196.25,1196.75
03/03/2014,1900,1196.75,1198.25,1189.25,1191.50
03/03/2014,2000,1191.50,1196.25,1187.00,1189.50
03/03/2014,2020,1189.25,1197.00,1188.50,1195.50
03/04/2014,300,1193.50,1200.25,1191.25,1199.00
03/04/2014,400,1198.75,1199.25,1195.75,1197.25
03/04/2014,500,1197.50,1198.25,1197.25,1197.50
03/04/2014,600,1197.25,1200.50,1196.50,1200.50
03/04/2014,700,1200.50,1200.50,1197.50,1198.75
03/04/2014,800,1198.75,1201.50,1198.75,1200.50
03/04/2014,900,1200.75,1202.75,1200.50,1201.75
03/04/2014,1000,1201.75,1201.75,1197.50,1198.00
03/04/2014,1100,1197.75,1199.50,1196.50,1196.50
03/04/2014,1200,1196.50,1198.50,1196.25,1197.00
03/04/2014,1300,1196.75,1197.75,1195.00,1196.50
03/04/2014,1400,1196.50,1201.25,1195.75,1200.75
03/04/2014,1500,1200.50,1200.75,1196.75,1198.25
03/04/2014,1600,1197.75,1202.00,1189.25,1197.00
03/04/2014,1700,1197.00,1209.00,1197.00,1207.25
03/04/2014,1800,1207.00,1209.75,1201.00,1208.50
03/04/2014,1900,1208.75,1209.00,1201.75,1202.00
03/04/2014,2000,1202.00,1207.50,1201.25,1205.75
03/04/2014,2020,1206.00,1210.75,1205.00,1207.50
03/05/2014,300,1210.00,1210.25,1205.25,1207.25
03/05/2014,400,1207.00,1207.75,1204.50,1204.75
03/05/2014,500,1204.50,1209.50,1204.50,1208.75
03/05/2014,600,1209.00,1209.75,1207.50,1208.25
03/05/2014,700,1208.50,1210.00,1208.50,1209.25
03/05/2014,800,1209.50,1211.25,1209.25,1211.00
03/05/2014,900,1211.00,1211.25,1210.25,1210.50
03/05/2014,1000,1210.50,1211.50,1209.75,1210.75
03/05/2014,1100,1210.75,1211.50,1208.50,1208.75
03/05/2014,1200,1208.50,1208.50,1207.00,1207.50
03/05/2014,1300,1207.25,1208.00,1207.00,1207.50
03/05/2014,1400,1207.50,1207.75,1205.75,1206.25
03/05/2014,1500,1206.50,1207.00,1205.00,1205.50
03/05/2014,1600,1202.25,1202.50,1196.00,1197.00
03/05/2014,1700,1197.00,1204.00,1194.50,1199.25
03/05/2014,1800,1199.00,1199.00,1195.00,1195.50
03/05/2014,1900,1195.25,1206.50,1194.50,1204.50
03/05/2014,2000,1204.75,1211.50,1202.25,1204.25
03/05/2014,2020,1204.50,1209.50,1202.50,1206.00
03/06/2014,300,1208.00,1209.25,1201.75,1202.25
03/06/2014,400,1202.50,1203.50,1201.75,1202.25
03/06/2014,500,1202.50,1206.25,1201.75,1206.25
03/06/2014,600,1206.25,1206.25,1205.00,1205.50
03/06/2014,700,1205.50,1208.75,1205.00,1208.25
03/06/2014,800,1208.25,1210.75,1208.00,1210.00
03/06/2014,900,1209.75,1211.25,1209.75,1210.25
03/06/2014,1000,1210.50,1211.50,1209.75,1210.75
03/06/2014,1100,1211.00,1211.00,1209.50,1210.50
03/06/2014,1200,1210.50,1211.25,1209.00,1210.25
03/06/2014,1300,1210.50,1214.50,1210.50,1213.25
03/06/2014,1400,1213.25,1215.50,1212.25,1212.50
03/06/2014,1500,1212.75,1219.00,1212.50,1217.00
03/06/2014,1600,1218.00,1223.00,1214.00,1221.75
03/06/2014,1700,1222.00,1225.00,1216.00,1217.25
03/06/2014,1800,1217.50,1221.50,1216.25,1221.25
03/06/2014,1900,1221.50,1224.00,1218.75,1221.50
03/06/2014,2000,1221.75,1224.00,1221.00,1221.25
03/06/2014,2020,1221.00,1224.00,1219.75,1222.50
03/07/2014,300,1221.75,1223.50,1220.50,1223.50
03/07/2014,400,1223.25,1234.00,1223.00,1232.00
03/07/2014,500,1232.25,1234.00,1231.50,1232.75
03/07/2014,600,1232.75,1233.50,1231.25,1233.00
03/07/2014,700,1233.00,1233.75,1232.50,1233.00
03/07/2014,800,1233.00,1233.50,1232.00,1232.25
03/07/2014,900,1232.25,1233.00,1232.00,1232.75
03/07/2014,1000,1232.75,1235.00,1231.50,1234.75
03/07/2014,1100,1234.75,1241.25,1234.25,1241.00
03/07/2014,1200,1241.25,1244.00,1240.25,1242.25
03/07/2014,1300,1242.00,1244.75,1241.50,1243.50
03/07/2014,1400,1243.50,1243.75,1241.50,1241.75
03/07/2014,1500,1242.00,1242.75,1238.00,1241.00
03/07/2014,1600,1237.25,1239.50,1232.00,1235.75
03/07/2014,1700,1235.50,1239.00,1222.00,1235.75
03/07/2014,1800,1235.50,1238.00,1226.50,1226.75
03/07/2014,1900,1226.50,1233.75,1224.25,1231.25
03/07/2014,2000,1231.50,1233.75,1230.00,1233.50
03/07/2014,2020,1233.50,1245.00,1233.00,1244.00
03/10/2014,300,1239.50,1241.25,1232.50,1236.50
03/10/2014,400,1236.75,1237.75,1231.00,1236.50
03/10/2014,500,1236.00,1236.50,1233.50,1234.25
03/10/2014,600,1234.50,1235.00,1232.50,1233.50
03/10/2014,700,1233.50,1233.75,1232.50,1233.00
03/10/2014,800,1233.00,1236.75,1232.00,1234.75
03/10/2014,900,1235.00,1237.25,1232.50,1236.75
03/10/2014,1000,1236.50,1237.25,1233.00,1233.25
03/10/2014,1100,1233.00,1236.75,1231.50,1235.75
03/10/2014,1200,1235.75,1237.00,1234.50,1235.50
03/10/2014,1300,1235.50,1236.75,1234.75,1234.75
03/10/2014,1400,1234.75,1235.75,1233.75,1233.75
03/10/2014,1500,1234.00,1236.75,1232.25,1236.50
03/10/2014,1600,1237.00,1237.50,1228.25,1229.75
03/10/2014,1700,1229.25,1232.75,1221.25,1222.00
03/10/2014,1800,1222.00,1231.00,1220.50,1230.75
03/10/2014,1900,1230.50,1230.50,1206.50,1211.00
03/10/2014,2000,1210.75,1211.00,1199.00,1204.50
03/10/2014,2020,1204.25,1207.25,1202.25,1203.75
03/11/2014,300,1203.50,1203.50,1196.00,1197.25
03/11/2014,400,1197.00,1199.75,1195.75,1196.25
03/11/2014,500,1196.25,1199.25,1196.25,1198.75
03/11/2014,600,1199.00,1201.75,1198.25,1199.00
03/11/2014,700,1199.00,1199.25,1198.25,1198.75
03/11/2014,800,1198.50,1201.25,1197.75,1201.00
03/11/2014,900,1201.25,1207.75,1199.25,1207.50
03/11/2014,1000,1207.75,1208.00,1207.00,1207.75
03/11/2014,1100,1207.25,1207.75,1202.00,1202.50
03/11/2014,1200,1202.50,1202.50,1198.25,1198.25
03/11/2014,1300,1198.25,1199.00,1197.00,1198.75
03/11/2014,1400,1198.75,1200.50,1198.25,1199.75
03/11/2014,1500,1199.75,1203.75,1199.25,1203.00
03/11/2014,1600,1202.25,1210.00,1200.00,1203.75
03/11/2014,1700,1204.00,1213.00,1202.50,1212.75
03/11/2014,1800,1212.75,1213.75,1199.00,1202.75
03/11/2014,1900,1203.00,1204.75,1196.50,1201.25
03/11/2014,2000,1201.50,1208.00,1198.25,1199.50
03/11/2014,2020,1199.75,1200.50,1196.75,1197.00
03/12/2014,300,1191.25,1192.25,1187.25,1188.25
03/12/2014,400,1188.50,1189.25,1186.00,1189.00
03/12/2014,500,1189.00,1189.25,1186.75,1186.75
03/12/2014,600,1186.50,1187.75,1183.50,1186.75
03/12/2014,700,1187.00,1188.00,1186.50,1187.75
03/12/2014,800,1187.75,1187.75,1186.25,1186.50
03/12/2014,900,1186.50,1186.50,1184.00,1184.25
03/12/2014,1000,1184.25,1184.25,1179.75,1181.75
03/12/2014,1100,1181.50,1181.75,1172.75,1173.00
03/12/2014,1200,1173.00,1175.00,1171.50,1175.00
03/12/2014,1300,1175.00,1175.00,1170.25,1173.50
03/12/2014,1400,1173.75,1174.50,1161.75,1164.00
03/12/2014,1500,1164.00,1164.50,1150.50,1159.00
03/12/2014,1600,1159.50,1167.00,1157.25,1166.75
03/12/2014,1700,1166.50,1168.25,1161.75,1164.50
03/12/2014,1800,1164.50,1171.00,1164.00,1168.50
03/12/2014,1900,1168.50,1173.00,1167.50,1168.75
03/12/2014,2000,1168.75,1170.75,1164.00,1167.25
03/12/2014,2020,1167.25,1173.00,1166.25,1173.00
03/13/2014,300,1173.75,1174.50,1165.75,1166.50
03/13/2014,400,1166.50,1173.50,1166.50,1170.75
03/13/2014,500,1170.50,1173.50,1168.75,1172.75
03/13/2014,600,1172.75,1172.75,1169.50,1171.75
03/13/2014,700,1172.00,1172.75,1171.75,1172.25
03/13/2014,800,1172.25,1174.25,1172.00,1174.00
03/13/2014,900,1174.25,1181.00,1173.00,1180.00
03/13/2014,1000,1180.25,1180.75,1178.50,1179.25
03/13/2014,1100,1179.50,1180.50,1173.50,1174.50
03/13/2014,1200,1174.50,1175.00,1171.75,1173.00
03/13/2014,1300,1173.25,1175.50,1170.50,1174.25
03/13/2014,1400,1174.25,1174.50,1172.00,1172.50
03/13/2014,1500,1172.50,1178.00,1170.75,1173.25
03/13/2014,1600,1172.00,1178.00,1165.75,1176.75
03/13/2014,1700,1177.25,1180.00,1166.50,1171.00
03/13/2014,1800,1170.75,1178.75,1170.25,1175.50
03/13/2014,1900,1175.50,1195.75,1175.50,1194.25
03/13/2014,2000,1194.50,1197.50,1188.25,1190.25
03/13/2014,2020,1190.25,1191.25,1177.75,1178.00
03/14/2014,300,1178.50,1178.75,1175.75,1176.25
03/14/2014,400,1176.25,1178.00,1172.25,1172.75
03/14/2014,500,1172.75,1174.25,1171.50,1172.75
03/14/2014,600,1172.50,1173.50,1171.00,1172.75
03/14/2014,700,1172.75,1173.25,1172.50,1172.50
03/14/2014,800,1172.50,1173.00,1170.00,1170.50
03/14/2014,900,1170.50,1171.00,1167.75,1168.25
03/14/2014,1000,1168.00,1174.00,1167.50,1173.50
03/14/2014,1100,1173.50,1174.00,1169.50,1172.25
03/14/2014,1200,1172.50,1175.50,1172.00,1173.25
03/14/2014,1300,1173.50,1176.75,1173.25,1175.00
03/14/2014,1400,1175.00,1177.75,1174.00,1176.50
03/14/2014,1500,1176.50,1183.00,1176.50,1182.50
03/14/2014,1600,1182.00,1186.50,1172.00,1176.00
03/14/2014,1700,1176.00,1180.50,1173.00,1174.75
03/14/2014,1800,1174.75,1176.00,1168.75,1172.75
03/14/2014,1900,1172.75,1173.00,1166.25,1166.50
03/14/2014,2000,1166.75,1168.75,1164.50,1167.50
03/14/2014,2020,1167.50,1175.00,1167.50,1175.00
03/17/2014,300,1173.00,1175.00,1167.50,1171.00
03/17/2014,400,1171.25,1171.75,1167.50,1170.50
03/17/2014,500,1170.00,1171.00,1169.00,1170.75
03/17/2014,600,1170.00,1171.00,1168.75,1170.00
03/17/2014,700,1170.00,1171.50,1167.50,1169.25
03/17/2014,800,1169.25,1170.25,1166.75,1168.25
03/17/2014,900,1168.00,1168.75,1167.50,1168.25
03/17/2014,1000,1168.00,1170.25,1166.25,1166.75
03/17/2014,1100,1166.75,1167.25,1166.25,1166.50
03/17/2014,1200,1166.75,1167.25,1162.50,1163.00
03/17/2014,1300,1163.00,1163.50,1161.50,1161.50
03/17/2014,1400,1161.75,1163.00,1160.50,1162.25
03/17/2014,1500,1162.25,1165.00,1162.00,1164.25
03/17/2014,1600,1165.50,1175.00,1162.75,1172.25
03/17/2014,1700,1172.25,1180.00,1169.25,1179.00
03/17/2014,1800,1179.00,1180.00,1175.25,1176.00
03/17/2014,1900,1176.00,1177.00,1171.00,1176.75
03/17/2014,2000,1176.75,1180.75,1175.50,1177.25
03/17/2014,2020,1177.25,1178.75,1176.25,1176.50
03/18/2014,300,1175.00,1176.00,1173.50,1173.50
03/18/2014,400,1173.75,1175.75,1171.00,1171.00
03/18/2014,500,1171.25,1176.00,1169.50,1174.25
03/18/2014,600,1174.75,1175.75,1173.50,1174.75
03/18/2014,700,1174.50,1174.50,1173.50,1173.75
03/18/2014,800,1173.75,1176.75,1173.00,1175.75
03/18/2014,900,1175.25,1178.00,1174.50,1176.25
03/18/2014,1000,1176.75,1179.25,1176.50,1179.25
03/18/2014,1100,1179.50,1183.00,1178.00,1182.25
03/18/2014,1200,1182.50,1189.75,1182.25,1185.50
03/18/2014,1300,1185.50,1188.50,1185.00,1187.00
03/18/2014,1400,1187.00,1192.50,1187.00,1190.25
03/18/2014,1500,1190.75,1191.50,1188.50,1190.00
03/18/2014,1600,1188.75,1194.75,1186.75,1191.75
03/18/2014,1700,1191.75,1204.50,1190.75,1198.75
03/18/2014,1800,1199.00,1200.00,1193.75,1197.25
03/18/2014,1900,1197.00,1203.50,1196.75,1198.75
03/18/2014,2000,1198.50,1201.25,1193.00,1200.25
03/18/2014,2020,1200.00,1204.50,1198.50,1203.50
03/19/2014,300,1201.50,1209.00,1201.50,1207.25
03/19/2014,400,1207.00,1214.50,1206.50,1214.25
03/19/2014,500,1214.25,1224.50,1214.00,1223.50
03/19/2014,600,1223.50,1224.50,1221.50,1223.00
03/19/2014,700,1223.00,1223.75,1221.75,1222.75
03/19/2014,800,1222.75,1227.00,1222.25,1223.75
03/19/2014,900,1224.25,1225.00,1221.00,1221.75
03/19/2014,1000,1221.75,1223.50,1220.50,1223.00
03/19/2014,1100,1223.00,1225.00,1221.25,1222.00
03/19/2014,1200,1222.00,1222.25,1219.00,1219.25
03/19/2014,1300,1219.25,1221.00,1218.25,1220.75
03/19/2014,1400,1220.75,1221.25,1219.00,1219.25
03/19/2014,1500,1219.75,1220.75,1217.25,1217.50
03/19/2014,1600,1217.25,1217.75,1208.00,1210.75
03/19/2014,1700,1210.50,1220.50,1209.75,1216.50
03/19/2014,1800,1216.25,1219.25,1213.00,1213.25
03/19/2014,1900,1213.25,1214.75,1210.25,1213.50
03/19/2014,2000,1213.50,1216.00,1211.50,1214.00
03/19/2014,2020,1214.00,1218.00,1211.00,1216.00
03/20/2014,300,1215.50,1215.75,1213.00,1215.25
03/20/2014,400,1215.75,1220.75,1215.00,1220.50
03/20/2014,500,1220.25,1220.25,1217.00,1217.25
03/20/2014,600,1217.25,1219.00,1216.25,1218.50
03/20/2014,700,1218.00,1218.50,1216.75,1217.00
03/20/2014,800,1217.25,1220.25,1217.00,1219.50
03/20/2014,900,1219.50,1220.25,1218.00,1218.25
03/20/2014,1000,1218.25,1220.25,1218.25,1219.50
03/20/2014,1100,1219.50,1220.00,1219.00,1219.50
03/20/2014,1200,1219.75,1220.75,1219.25,1219.50
03/20/2014,1300,1219.50,1219.50,1218.00,1218.25
03/20/2014,1400,1218.25,1220.75,1216.50,1220.75
03/20/2014,1500,1220.75,1232.75,1219.00,1231.00
03/20/2014,1600,1231.75,1237.00,1228.75,1234.00
03/20/2014,1700,1234.25,1241.50,1222.75,1223.25
03/20/2014,1800,1223.25,1224.75,1207.25,1211.00
03/20/2014,1900,1210.75,1216.75,1208.25,1216.50
03/20/2014,2000,1216.75,1218.75,1212.25,1216.00
03/20/2014,2020,1216.00,1220.00,1216.00,1218.25
03/21/2014,300,1218.50,1220.75,1217.00,1219.00
03/21/2014,400,1219.00,1220.75,1216.00,1219.50
03/21/2014,500,1219.25,1220.00,1216.75,1218.75
03/21/2014,600,1218.50,1219.50,1216.00,1216.00
03/21/2014,700,1216.00,1216.25,1214.00,1216.00
03/21/2014,800,1215.75,1216.50,1214.00,1214.25
03/21/2014,900,1214.25,1214.75,1211.25,1212.25
03/21/2014,1000,1212.25,1214.50,1211.25,1213.50
03/21/2014,1100,1213.50,1215.00,1208.50,1208.75
03/21/2014,1200,1208.75,1209.50,1198.50,1198.75
03/21/2014,1300,1198.75,1201.25,1197.00,1199.50
03/21/2014,1400,1199.25,1202.50,1199.25,1202.50
03/21/2014,1500,1202.50,1203.00,1201.75,1202.50
03/21/2014,1600,1201.50,1205.75,1200.00,1201.75
03/21/2014,1700,1201.75,1204.50,1191.00,1195.00
03/21/2014,1800,1194.75,1195.50,1191.50,1192.50
03/21/2014,1900,1192.50,1195.50,1190.25,1193.50
03/21/2014,2000,1193.50,1197.75,1193.50,1196.25
03/21/2014,2020,1196.50,1197.75,1192.75,1193.75
03/24/2014,300,1189.50,1189.75,1178.25,1188.25
03/24/2014,400,1188.25,1192.25,1183.75,1184.75
03/24/2014,500,1184.75,1190.25,1184.00,1190.25
03/24/2014,600,1190.25,1192.00,1189.50,1191.00
03/24/2014,700,1190.75,1191.25,1189.50,1189.50
03/24/2014,800,1189.50,1191.50,1189.25,1190.75
03/24/2014,900,1190.75,1192.25,1190.25,1191.75
03/24/2014,1000,1191.75,1197.00,1190.00,1195.25
03/24/2014,1100,1196.00,1217.75,1194.50,1210.50
03/24/2014,1200,1210.50,1213.75,1208.75,1212.25
03/24/2014,1300,1212.50,1214.00,1202.00,1205.75
03/24/2014,1400,1205.75,1205.75,1199.25,1200.50
03/24/2014,1500,1200.25,1202.75,1198.50,1201.75
03/24/2014,1600,1202.25,1206.00,1196.50,1200.75
03/24/2014,1700,1201.00,1204.00,1195.00,1197.00
03/24/2014,1800,1197.00,1209.50,1196.25,1204.75
03/24/2014,1900,1205.00,1211.00,1204.25,1210.25
03/24/2014,2000,1210.25,1213.25,1205.50,1208.75
03/24/2014,2020,1208.75,1211.50,1207.00,1210.50
03/25/2014,300,1210.75,1211.00,1203.75,1207.00
03/25/2014,400,1207.00,1214.75,1201.00,1212.00
03/25/2014,500,1212.00,1216.00,1210.25,1215.50
03/25/2014,600,1215.75,1217.00,1214.75,1216.00
03/25/2014,700,1216.25,1216.25,1215.75,1216.25
03/25/2014,800,1216.00,1216.25,1213.50,1215.25
03/25/2014,900,1215.25,1215.25,1211.50,1212.75
03/25/2014,1000,1213.00,1213.50,1209.25,1209.25
03/25/2014,1100,1209.25,1209.75,1203.00,1206.75
03/25/2014,1200,1205.75,1207.50,1204.50,1206.00
03/25/2014,1300,1206.00,1210.75,1205.00,1210.50
03/25/2014,1400,1210.75,1211.50,1208.75,1208.75
03/25/2014,1500,1208.75,1213.75,1208.75,1213.25
03/25/2014,1600,1213.00,1221.00,1208.75,1215.75
03/25/2014,1700,1215.75,1217.50,1206.50,1212.50
03/25/2014,1800,1212.50,1218.75,1209.50,1216.75
03/25/2014,1900,1216.75,1218.75,1214.25,1214.50
03/25/2014,2000,1214.75,1216.75,1211.00,1212.25
03/25/2014,2020,1212.50,1215.25,1211.25,1211.75
03/26/2014,300,1211.00,1214.75,1209.25,1214.00
03/26/2014,400,1214.00,1218.00,1213.75,1217.25
03/26/2014,500,1217.50,1217.75,1214.25,1215.50
03/26/2014,600,1215.75,1215.75,1211.25,1212.50
03/26/2014,700,1212.50,1213.25,1212.50,1213.00
03/26/2014,800,1213.00,1213.00,1210.75,1210.75
03/26/2014,900,1210.75,1216.75,1210.00,1213.75
03/26/2014,1000,1213.75,1215.75,1211.75,1212.25
03/26/2014,1100,1212.50,1212.50,1209.75,1211.00
03/26/2014,1200,1210.50,1211.25,1209.50,1210.00
03/26/2014,1300,1209.50,1209.75,1207.50,1209.25
03/26/2014,1400,1209.00,1212.00,1205.75,1206.50
03/26/2014,1500,1206.50,1209.75,1206.25,1207.50
03/26/2014,1600,1207.75,1211.00,1206.75,1206.75
03/26/2014,1700,1206.75,1218.50,1206.00,1216.25
03/26/2014,1800,1216.50,1218.50,1214.25,1218.00
03/26/2014,1900,1218.00,1226.00,1215.75,1224.50
03/26/2014,2000,1224.75,1224.75,1221.75,1222.00
03/26/2014,2020,1222.25,1226.75,1220.25,1225.25
03/27/2014,300,1224.50,1225.75,1222.50,1223.75
03/27/2014,400,1223.75,1227.00,1220.50,1226.75
03/27/2014,500,1226.50,1229.50,1224.75,1228.25
03/27/2014,600,1228.00,1228.75,1227.75,1228.25
03/27/2014,700,1228.25,1228.75,1227.75,1228.50
03/27/2014,800,1228.50,1228.75,1227.25,1227.75
03/27/2014,900,1228.50,1228.75,1221.50,1222.25
03/27/2014,1000,1222.00,1223.00,1221.25,1221.25
03/27/2014,1100,1221.75,1222.00,1218.50,1220.00
03/27/2014,1200,1220.00,1227.25,1219.75,1225.00
03/27/2014,1300,1225.00,1232.25,1224.75,1231.75
03/27/2014,1400,1232.00,1235.50,1229.50,1231.75
03/27/2014,1500,1232.00,1235.00,1227.25,1227.75
03/27/2014,1600,1228.00,1228.25,1221.25,1224.25
03/27/2014,1700,1224.25,1233.00,1223.75,1227.25
03/27/2014,1800,1227.25,1227.50,1222.75,1223.00
03/27/2014,1900,1222.75,1223.00,1215.50,1221.75
03/27/2014,2000,1221.75,1222.25,1216.50,1217.25
03/27/2014,2020,1217.25,1222.50,1217.00,1222.00
03/28/2014,300,1221.00,1222.50,1219.00,1220.50
03/28/2014,400,1220.25,1223.00,1218.25,1222.25
03/28/2014,500,1222.00,1223.50,1221.50,1223.25
03/28/2014,600,1223.00,1224.25,1222.75,1223.00
03/28/2014,700,1223.25,1224.00,1223.00,1223.75
03/28/2014,800,1224.00,1225.00,1223.50,1224.75
03/28/2014,900,1224.75,1225.00,1223.25,1223.25
03/28/2014,1000,1223.25,1223.50,1221.75,1222.25
03/28/2014,1100,1222.25,1226.50,1221.50,1224.50
03/28/2014,1200,1224.75,1225.75,1223.75,1224.00
03/28/2014,1300,1224.50,1224.50,1220.50,1221.00
03/28/2014,1400,1220.75,1222.50,1220.00,1220.00
03/28/2014,1500,1219.75,1221.00,1217.50,1221.00
03/28/2014,1600,1222.00,1225.00,1219.25,1224.75
03/28/2014,1700,1224.75,1228.50,1213.25,1221.25
03/28/2014,1800,1221.00,1223.50,1219.25,1221.75
03/28/2014,1900,1221.75,1227.00,1221.75,1223.75
03/28/2014,2000,1223.75,1225.75,1222.25,1225.50
03/28/2014,2020,1225.25,1226.50,1220.50,1220.75
03/31/2014,300,1218.50,1221.50,1216.00,1221.50
03/31/2014,400,1221.50,1224.75,1220.25,1222.75
03/31/2014,500,1222.75,1224.00,1220.50,1221.50
03/31/2014,600,1221.50,1222.25,1220.75,1221.50
03/31/2014,700,1221.50,1223.75,1221.50,1223.75
03/31/2014,800,1223.75,1224.25,1222.50,1222.75
03/31/2014,900,1223.00,1223.00,1220.50,1221.75
03/31/2014,1000,1221.75,1222.00,1220.00,1221.50
03/31/2014,1100,1221.50,1223.25,1221.00,1222.75
03/31/2014,1200,1222.50,1225.00,1221.75,1224.25
03/31/2014,1300,1224.00,1224.75,1223.25,1223.75
03/31/2014,1400,1224.00,1224.50,1221.75,1224.50
03/31/2014,1500,1224.00,1224.50,1220.00,1220.50
03/31/2014,1600,1219.50,1231.50,1219.25,1224.25
03/31/2014,1700,1224.00,1227.00,1222.50,1222.75
03/31/2014,1800,1222.75,1223.50,1217.00,1223.00
03/31/2014,1900,1223.00,1249.25,1208.00,1241.00
03/31/2014,2000,1241.00,1248.00,1240.50,1246.00
03/31/2014,2020,1246.25,1251.50,1246.00,1247.00
04/01/2014,300,1248.00,1252.00,1245.50,1251.25
04/01/2014,400,1251.75,1265.00,1249.50,1262.50
04/01/2014,500,1262.25,1266.75,1261.25,1262.00
04/01/2014,600,1262.25,1262.25,1259.50,1259.50
04/01/2014,700,1259.50,1260.00,1258.50,1259.75
04/01/2014,800,1259.75,1261.25,1259.50,1261.00
04/01/2014,900,1261.00,1262.50,1260.75,1261.00
04/01/2014,1000,1260.75,1262.25,1260.25,1261.50
04/01/2014,1100,1261.50,1264.50,1260.00,1263.75
04/01/2014,1200,1264.25,1264.50,1261.00,1261.00
04/01/2014,1300,1261.25,1266.00,1260.75,1264.75
04/01/2014,1400,1264.50,1265.00,1262.00,1263.75
04/01/2014,1500,1264.00,1264.50,1260.00,1261.00
04/01/2014,1600,1261.50,1273.00,1260.50,1266.25
04/01/2014,1700,1266.50,1270.50,1263.00,1269.00
04/01/2014,1800,1268.75,1275.50,1268.00,1274.25
04/01/2014,1900,1274.25,1276.50,1270.50,1273.00
04/01/2014,2000,1272.75,1276.50,1271.00,1272.50
04/01/2014,2020,1272.50,1273.25,1267.50,1268.25
04/02/2014,300,1268.25,1275.25,1268.00,1274.00
04/02/2014,400,1274.25,1279.50,1274.25,1277.75
04/02/2014,500,1278.00,1279.00,1277.25,1278.75
04/02/2014,600,1278.75,1280.75,1278.50,1279.25
04/02/2014,700,1279.25,1281.00,1279.00,1279.25
04/02/2014,800,1278.75,1279.25,1274.25,1274.75
04/02/2014,900,1274.50,1276.25,1274.00,1275.00
04/02/2014,1000,1274.50,1276.50,1274.00,1276.00
04/02/2014,1100,1276.25,1277.25,1274.50,1277.00
04/02/2014,1200,1277.00,1277.75,1276.00,1277.25
04/02/2014,1300,1277.00,1277.50,1276.00,1276.75
04/02/2014,1400,1276.50,1278.00,1275.25,1276.00
04/02/2014,1500,1276.00,1276.00,1271.50,1271.50
04/02/2014,1600,1271.00,1279.00,1264.00,1270.00
04/02/2014,1700,1270.00,1271.50,1260.75,1262.00
04/02/2014,1800,1261.75,1262.50,1250.00,1255.25
04/02/2014,1900,1255.00,1260.25,1252.25,1253.25
04/02/2014,2000,1253.50,1253.75,1241.00,1245.50
04/02/2014,2020,1245.50,1249.50,1245.00,1246.75
04/03/2014,300,1247.25,1251.50,1244.25,1251.00
04/03/2014,400,1251.00,1255.75,1250.25,1251.25
04/03/2014,500,1251.25,1251.50,1247.50,1249.50
04/03/2014,600,1249.25,1251.75,1249.25,1251.00
04/03/2014,700,1250.50,1252.50,1250.50,1252.25
04/03/2014,800,1252.25,1252.25,1249.25,1250.00
04/03/2014,900,1249.25,1253.00,1248.75,1252.25
04/03/2014,1000,1252.50,1254.00,1251.25,1253.75
04/03/2014,1100,1254.00,1255.00,1253.25,1254.00
04/03/2014,1200,1254.25,1255.75,1253.75,1254.50
04/03/2014,1300,1255.00,1258.75,1255.00,1256.50
04/03/2014,1400,1257.25,1258.50,1256.50,1258.00
04/03/2014,1500,1258.00,1265.75,1254.00,1260.50
04/03/2014,1600,1258.25,1263.25,1254.00,1262.00
04/03/2014,1700,1262.25,1263.50,1243.25,1251.00
04/03/2014,1800,1251.00,1254.00,1245.00,1253.25
04/03/2014,1900,1253.25,1257.00,1251.25,1255.50
04/03/2014,2000,1255.50,1260.25,1254.50,1257.75
04/03/2014,2020,1257.50,1261.25,1257.50,1259.00
04/04/2014,300,1259.75,1260.00,1257.50,1259.00
04/04/2014,400,1258.75,1261.50,1258.50,1261.25
04/04/2014,500,1261.25,1262.00,1258.50,1262.00
04/04/2014,600,1261.50,1262.00,1260.75,1262.00
04/04/2014,700,1261.75,1262.00,1261.50,1262.00
04/04/2014,800,1262.00,1263.00,1261.75,1262.75
04/04/2014,900,1262.75,1270.00,1262.00,1269.75
04/04/2014,1000,1269.50,1270.50,1267.25,1270.00
04/04/2014,1100,1270.50,1272.00,1267.00,1267.25
04/04/2014,1200,1267.50,1268.25,1265.75,1267.75
04/04/2014,1300,1267.75,1269.50,1266.50,1267.00
04/04/2014,1400,1266.50,1268.50,1263.25,1264.25
04/04/2014,1500,1264.00,1264.50,1261.00,1262.00
04/04/2014,1600,1261.00,1264.25,1253.75,1263.75
04/04/2014,1700,1263.75,1265.00,1248.25,1249.25
04/04/2014,1800,1249.00,1254.00,1248.75,1250.00
04/04/2014,1900,1250.00,1259.25,1248.00,1258.50
04/04/2014,2000,1258.50,1259.75,1250.75,1251.25
04/04/2014,2020,1251.50,1260.75,1251.25,1257.25
04/07/2014,300,1257.25,1262.25,1255.25,1259.50
04/07/2014,400,1259.75,1262.00,1259.50,1260.75
04/07/2014,500,1260.50,1261.00,1259.25,1260.00
04/07/2014,600,1260.25,1261.00,1258.00,1261.00
04/07/2014,700,1261.25,1261.75,1260.00,1261.25
04/07/2014,800,1261.25,1263.50,1261.00,1263.00
04/07/2014,900,1263.00,1263.50,1262.75,1263.00
04/07/2014,1000,1263.00,1263.50,1263.00,1263.25
04/07/2014,1100,1263.25,1263.50,1260.75,1261.00
04/07/2014,1200,1260.75,1262.50,1260.75,1262.50
04/07/2014,1300,1262.50,1263.75,1262.50,1262.75
04/07/2014,1400,1263.00,1263.00,1258.00,1261.75
04/07/2014,1500,1262.25,1262.25,1260.50,1261.50
04/07/2014,1600,1261.75,1264.50,1255.00,1258.00
04/07/2014,1700,1258.00,1263.00,1256.50,1261.00
04/07/2014,1800,1260.75,1263.00,1252.00,1253.00
04/07/2014,1900,1253.00,1253.50,1244.50,1247.25
04/07/2014,2000,1247.00,1250.00,1246.00,1249.75
04/07/2014,2020,1249.75,1251.25,1247.00,1247.50
04/08/2014,300,1249.25,1250.75,1247.00,1247.50
04/08/2014,400,1247.75,1255.50,1247.25,1254.75
04/08/2014,500,1254.50,1256.25,1254.00,1254.00
04/08/2014,600,1254.75,1254.75,1253.50,1254.00
04/08/2014,700,1254.00,1254.25,1251.25,1252.50
04/08/2014,800,1252.25,1254.00,1251.50,1253.00
04/08/2014,900,1252.50,1255.50,1251.50,1255.00
04/08/2014,1000,1255.25,1255.25,1251.00,1251.00
04/08/2014,1100,1251.00,1251.50,1250.00,1251.00
04/08/2014,1200,1251.00,1251.25,1249.25,1249.25
04/08/2014,1300,1249.25,1250.50,1249.25,1249.25
04/08/2014,1400,1249.25,1250.00,1248.50,1248.50
04/08/2014,1500,1249.00,1251.75,1248.00,1251.50
04/08/2014,1600,1251.00,1257.50,1250.75,1255.75
04/08/2014,1700,1256.00,1260.75,1252.75,1254.50
04/08/2014,1800,1254.25,1257.50,1254.00,1257.00
04/08/2014,1900,1257.00,1262.00,1256.00,1261.25
04/08/2014,2000,1261.25,1265.75,1261.25,1265.25
04/08/2014,2020,1265.00,1268.50,1264.75,1267.75
04/09/2014,300,1267.50,1271.75,1266.50,1271.50
04/09/2014,400,1271.25,1275.25,1269.75,1274.25
04/09/2014,500,1274.50,1278.00,1273.75,1277.50
04/09/2014,600,1277.75,1279.50,1275.50,1279.00
04/09/2014,700,1279.00,1283.25,1278.75,1279.50
04/09/2014,800,1279.75,1282.50,1279.00,1279.75
04/09/2014,900,1280.00,1281.00,1272.75,1278.25
04/09/2014,1000,1278.75,1279.25,1278.00,1278.50
04/09/2014,1100,1278.75,1279.50,1278.25,1278.75
04/09/2014,1200,1278.75,1279.00,1275.50,1277.50
04/09/2014,1300,1278.00,1279.75,1278.00,1278.50
04/09/2014,1400,1278.75,1280.00,1277.00,1279.75
04/09/2014,1500,1279.75,1280.00,1278.50,1279.50
04/09/2014,1600,1278.25,1279.25,1275.25,1278.00
04/09/2014,1700,1277.75,1283.00,1273.25,1282.50
04/09/2014,1800,1282.25,1286.00,1277.50,1283.00
04/09/2014,1900,1283.00,1297.00,1274.00,1274.50
04/09/2014,2000,1274.75,1281.50,1270.50,1279.25
04/09/2014,2020,1279.25,1282.75,1278.50,1280.50
04/10/2014,300,1279.75,1280.00,1273.75,1276.75
04/10/2014,400,1276.75,1277.50,1273.75,1274.50
04/10/2014,500,1274.75,1279.50,1273.75,1278.25
04/10/2014,600,1278.50,1279.00,1275.75,1279.00
04/10/2014,700,1279.00,1279.00,1278.50,1278.75
04/10/2014,800,1278.50,1278.75,1276.00,1276.25
04/10/2014,900,1276.25,1276.50,1272.00,1272.00
04/10/2014,1000,1272.00,1274.00,1271.75,1274.00
04/10/2014,1100,1273.00,1273.50,1269.25,1270.00
04/10/2014,1200,1270.25,1273.25,1269.00,1273.25
04/10/2014,1300,1273.25,1274.75,1272.75,1273.50
04/10/2014,1400,1273.75,1274.75,1272.25,1272.75
04/10/2014,1500,1272.75,1279.25,1272.25,1276.75
04/10/2014,1600,1276.25,1279.50,1271.75,1276.25
04/10/2014,1700,1276.00,1278.25,1271.25,1275.00
04/10/2014,1800,1274.75,1275.00,1261.25,1266.25
04/10/2014,1900,1266.00,1268.00,1263.00,1265.75
04/10/2014,2000,1265.75,1268.75,1265.00,1268.50
04/10/2014,2020,1268.50,1269.00,1266.00,1266.00
04/11/2014,300,1266.75,1267.25,1262.00,1263.50
04/11/2014,400,1263.75,1264.00,1257.00,1258.25
04/11/2014,500,1258.00,1258.25,1256.50,1258.00
04/11/2014,600,1258.00,1259.50,1257.75,1258.00
04/11/2014,700,1258.25,1260.00,1257.75,1259.75
04/11/2014,800,1259.50,1260.50,1258.50,1259.50
04/11/2014,900,1260.00,1262.25,1259.25,1262.25
04/11/2014,1000,1262.25,1263.75,1261.75,1263.00
04/11/2014,1100,1263.00,1263.00,1261.75,1262.50
04/11/2014,1200,1262.25,1263.00,1261.75,1262.75
04/11/2014,1300,1262.50,1264.75,1262.25,1264.25
04/11/2014,1400,1264.25,1265.00,1259.25,1260.00
04/11/2014,1500,1259.50,1260.75,1258.25,1260.25
04/11/2014,1600,1260.50,1261.00,1246.25,1251.00
04/11/2014,1700,1251.00,1254.00,1248.00,1248.00
04/11/2014,1800,1247.75,1252.50,1247.75,1249.00
04/11/2014,1900,1248.75,1251.00,1245.75,1249.00
04/11/2014,2000,1249.25,1250.50,1246.75,1247.75
04/11/2014,2020,1248.00,1250.25,1246.50,1249.00
04/14/2014,300,1247.25,1255.75,1246.25,1252.00
04/14/2014,400,1252.00,1257.75,1252.00,1257.25
04/14/2014,500,1257.25,1260.50,1257.00,1258.75
04/14/2014,600,1259.00,1259.75,1255.00,1255.25
04/14/2014,700,1255.50,1255.75,1255.25,1255.25
04/14/2014,800,1255.50,1256.75,1255.50,1256.75
04/14/2014,900,1256.50,1257.25,1254.25,1255.50
04/14/2014,1000,1256.00,1256.00,1252.00,1252.25
04/14/2014,1100,1252.25,1253.50,1252.00,1252.50
04/14/2014,1200,1253.00,1254.75,1252.25,1253.75
04/14/2014,1300,1254.25,1257.00,1254.00,1254.00
04/14/2014,1400,1254.00,1255.00,1251.25,1253.00
04/14/2014,1500,1253.00,1254.00,1251.75,1251.75
04/14/2014,1600,1253.50,1255.50,1249.00,1250.00
04/14/2014,1700,1250.25,1257.25,1247.75,1255.00
04/14/2014,1800,1255.00,1257.00,1252.00,1255.00
04/14/2014,1900,1255.00,1255.50,1250.50,1252.25
04/14/2014,2000,1252.50,1262.00,1252.00,1260.75
04/14/2014,2020,1260.75,1263.00,1260.00,1261.00
04/15/2014,300,1261.25,1268.25,1258.50,1267.00
04/15/2014,400,1266.75,1267.25,1262.00,1262.75
04/15/2014,500,1262.75,1263.25,1261.00,1262.50
04/15/2014,600,1263.00,1263.75,1262.75,1263.00
04/15/2014,700,1262.75,1266.25,1262.75,1264.75
04/15/2014,800,1264.75,1266.25,1263.50,1264.00
04/15/2014,900,1264.00,1265.75,1263.50,1265.00
04/15/2014,1000,1265.25,1267.25,1265.25,1267.00
04/15/2014,1100,1266.75,1268.50,1266.50,1267.75
04/15/2014,1200,1268.00,1268.50,1266.25,1267.00
04/15/2014,1300,1266.50,1268.00,1266.50,1267.75
04/15/2014,1400,1267.50,1267.75,1266.50,1267.25
04/15/2014,1500,1267.50,1270.50,1267.25,1269.50
04/15/2014,1600,1269.25,1273.75,1266.00,1272.00
04/15/2014,1700,1272.00,1284.50,1271.50,1280.75
04/15/2014,1800,1281.00,1282.25,1276.50,1280.75
04/15/2014,1900,1281.00,1294.25,1281.00,1288.25
04/15/2014,2000,1288.50,1291.75,1285.75,1287.00
04/15/2014,2020,1287.00,1288.50,1285.00,1286.50
04/16/2014,300,1285.25,1291.00,1284.50,1289.50
04/16/2014,400,1289.25,1293.50,1288.25,1293.50
04/16/2014,500,1293.50,1294.75,1290.50,1291.25
04/16/2014,600,1291.25,1294.50,1290.75,1294.25
04/16/2014,700,1294.25,1295.00,1294.00,1294.75
04/16/2014,800,1295.00,1295.75,1294.25,1295.25
04/16/2014,900,1295.50,1297.50,1295.00,1296.75
04/16/2014,1000,1296.75,1299.25,1296.75,1299.00
04/16/2014,1100,1299.25,1304.00,1299.00,1302.00
04/16/2014,1200,1302.25,1304.25,1301.50,1302.50
04/16/2014,1300,1302.75,1304.00,1302.50,1303.25
04/16/2014,1400,1303.75,1307.75,1303.00,1307.00
04/16/2014,1500,1306.75,1307.00,1302.75,1303.00
04/16/2014,1600,1303.25,1303.50,1297.25,1298.25
04/16/2014,1700,1298.00,1301.25,1292.50,1299.00
04/16/2014,1800,1298.75,1304.50,1298.75,1303.00
04/16/2014,1900,1302.75,1303.00,1299.00,1301.00
04/16/2014,2000,1301.00,1302.25,1298.00,1301.25
04/16/2014,2020,1301.25,1305.00,1301.00,1304.50
04/17/2014,300,1303.00,1308.50,1302.75,1307.50
04/17/2014,400,1307.25,1314.50,1306.50,1314.25
04/17/2014,500,1314.25,1316.75,1312.25,1316.50
04/17/2014,600,1316.50,1316.50,1314.00,1314.50
04/17/2014,700,1314.50,1315.00,1313.75,1314.75
04/17/2014,800,1314.75,1315.00,1314.25,1314.50
04/17/2014,900,1314.25,1314.50,1311.00,1314.25
04/17/2014,1000,1314.75,1316.75,1313.75,1314.25
04/17/2014,1100,1314.00,1314.25,1313.75,1313.75
04/17/2014,1200,1313.75,1314.50,1312.50,1314.25
04/17/2014,1300,1314.25,1314.75,1312.25,1312.25
04/17/2014,1400,1312.25,1312.25,1308.50,1310.00
04/17/2014,1500,1309.75,1311.50,1303.00,1303.50
04/17/2014,1600,1304.00,1309.75,1300.00,1300.75
04/17/2014,1700,1300.75,1303.00,1296.25,1296.25
04/17/2014,1800,1296.50,1300.75,1293.00,1299.50
04/17/2014,1900,1299.75,1302.00,1297.00,1298.50
04/17/2014,2000,1298.50,1299.25,1289.00,1291.25
04/17/2014,2020,1291.00,1301.25,1290.25,1301.25
04/21/2014,300,1300.00,1308.75,1299.25,1307.00
04/21/2014,400,1307.00,1310.00,1305.00,1306.25
04/21/2014,500,1306.50,1308.00,1304.75,1305.25
04/21/2014,600,1305.50,1306.75,1301.25,1303.25
04/21/2014,700,1303.50,1304.75,1299.75,1301.75
04/21/2014,800,1301.25,1301.25,1299.50,1299.50
04/21/2014,900,1299.25,1299.25,1293.50,1294.75
04/21/2014,1000,1294.75,1294.75,1293.00,1294.00
04/21/2014,1100,1293.50,1295.75,1293.00,1293.75
04/21/2014,1200,1293.50,1294.00,1293.25,1293.75
04/21/2014,1300,1293.50,1294.00,1293.00,1293.00
04/21/2014,1400,1293.00,1293.25,1289.50,1290.25
04/21/2014,1500,1290.00,1291.00,1286.50,1289.50
04/21/2014,1600,1292.00,1292.00,1275.75,1280.25
04/21/2014,1700,1280.25,1282.75,1272.00,1278.25
04/21/2014,1800,1278.25,1278.50,1271.00,1273.75
04/21/2014,1900,1273.50,1277.00,1273.00,1276.25
04/21/2014,2000,1276.25,1279.75,1273.50,1279.50
04/21/2014,2020,1279.75,1285.00,1279.50,1284.25
04/22/2014,300,1287.00,1290.25,1279.25,1281.50
04/22/2014,400,1281.50,1288.00,1281.50,1287.75
04/22/2014,500,1287.75,1288.75,1285.50,1288.25
04/22/2014,600,1288.00,1288.75,1287.50,1287.75
04/22/2014,700,1288.25,1289.50,1287.75,1289.00
04/22/2014,800,1289.00,1289.75,1288.50,1289.00
04/22/2014,900,1289.50,1292.75,1289.25,1291.75
04/22/2014,1000,1291.50,1293.00,1291.25,1292.00
04/22/2014,1100,1292.00,1292.00,1288.25,1289.00
04/22/2014,1200,1289.00,1289.75,1288.00,1289.25
04/22/2014,1300,1289.25,1292.00,1288.75,1292.00
04/22/2014,1400,1292.00,1292.25,1290.00,1290.50
04/22/2014,1500,1290.75,1291.50,1289.25,1290.00
04/22/2014,1600,1290.00,1293.75,1288.25,1288.25
04/22/2014,1700,1288.25,1289.75,1270.50,1271.00
04/22/2014,1800,1270.75,1273.00,1264.75,1268.00
04/22/2014,1900,1267.75,1272.50,1267.00,1267.50
04/22/2014,2000,1267.50,1269.75,1262.25,1263.50
04/22/2014,2020,1263.25,1267.00,1263.00,1266.25
04/23/2014,300,1265.00,1268.25,1265.00,1266.75
04/23/2014,400,1267.00,1270.50,1267.00,1268.75
04/23/2014,500,1268.25,1268.25,1262.50,1262.75
04/23/2014,600,1262.75,1263.75,1259.00,1259.25
04/23/2014,700,1259.00,1259.50,1258.00,1258.50
04/23/2014,800,1258.75,1259.00,1256.00,1256.75
04/23/2014,900,1257.00,1257.75,1255.50,1257.75
04/23/2014,1000,1257.00,1257.00,1255.00,1255.00
04/23/2014,1100,1254.75,1255.75,1254.00,1254.75
04/23/2014,1200,1255.00,1255.50,1253.75,1255.50
04/23/2014,1300,1255.25,1257.00,1254.50,1256.50
04/23/2014,1400,1256.00,1258.75,1255.75,1257.75
04/23/2014,1500,1257.75,1259.00,1254.25,1255.75
04/23/2014,1600,1256.75,1267.25,1254.50,1264.00
04/23/2014,1700,1264.00,1272.25,1257.25,1263.50
04/23/2014,1800,1263.25,1267.00,1260.75,1262.00
04/23/2014,1900,1262.00,1265.50,1259.75,1262.00
04/23/2014,2000,1262.00,1262.00,1251.75,1253.25
04/23/2014,2020,1253.00,1254.75,1252.00,1254.00
04/24/2014,300,1253.50,1255.50,1252.75,1254.75
04/24/2014,400,1254.50,1255.75,1249.00,1250.00
04/24/2014,500,1249.75,1250.50,1249.00,1250.00
04/24/2014,600,1250.50,1254.00,1249.50,1250.50
04/24/2014,700,1250.50,1252.25,1250.50,1252.25
04/24/2014,800,1252.00,1252.00,1251.00,1251.50
04/24/2014,900,1251.25,1253.50,1251.25,1253.50
04/24/2014,1000,1253.75,1257.75,1253.50,1254.00
04/24/2014,1100,1254.50,1254.50,1251.25,1251.50
04/24/2014,1200,1251.25,1254.25,1251.25,1254.25
04/24/2014,1300,1254.00,1254.75,1253.00,1253.25
04/24/2014,1400,1252.25,1253.25,1251.25,1253.25
04/24/2014,1500,1253.50,1259.00,1251.50,1257.50
04/24/2014,1600,1257.00,1259.00,1251.00,1253.50
04/24/2014,1700,1253.50,1256.50,1251.75,1253.75
04/24/2014,1800,1254.00,1256.25,1249.00,1250.00
04/24/2014,1900,1250.25,1252.75,1250.00,1250.75
04/24/2014,2000,1250.75,1254.50,1250.75,1253.75
04/24/2014,2020,1254.00,1259.00,1253.50,1258.00
04/25/2014,300,1257.00,1260.75,1257.00,1260.00
04/25/2014,400,1260.00,1261.75,1259.00,1260.50
04/25/2014,500,1260.50,1263.00,1260.50,1263.00
04/25/2014,600,1263.00,1264.25,1258.00,1260.50
04/25/2014,700,1260.50,1261.00,1260.25,1260.50
04/25/2014,800,1261.75,1265.00,1261.75,1264.00
04/25/2014,900,1264.50,1264.75,1260.25,1260.75
04/25/2014,1000,1260.50,1262.75,1260.00,1262.00
04/25/2014,1100,1261.25,1263.50,1260.00,1262.75
04/25/2014,1200,1263.75,1263.75,1261.25,1261.50
04/25/2014,1300,1261.25,1263.00,1259.75,1263.00
04/25/2014,1400,1262.25,1264.00,1262.25,1263.25
04/25/2014,1500,1263.50,1269.00,1263.50,1265.75
04/25/2014,1600,1265.50,1268.00,1261.00,1264.25
04/25/2014,1700,1264.50,1275.50,1264.00,1269.75
04/25/2014,1800,1269.50,1278.75,1269.00,1274.50
04/25/2014,1900,1274.50,1278.50,1272.75,1278.00
04/25/2014,2000,1278.00,1280.75,1277.00,1280.50
04/25/2014,2020,1280.75,1285.00,1277.50,1284.25
04/28/2014,300,1285.25,1298.50,1283.75,1294.25
04/28/2014,400,1293.75,1298.25,1292.75,1297.50
04/28/2014,500,1297.75,1298.50,1297.25,1297.75
04/28/2014,600,1297.75,1298.00,1296.25,1296.25
04/28/2014,700,1296.25,1297.25,1296.25,1297.25
04/28/2014,800,1297.25,1297.75,1296.50,1297.25
04/28/2014,900,1297.75,1298.25,1296.75,1297.75
04/28/2014,1000,1297.50,1298.00,1296.25,1297.50
04/28/2014,1100,1297.50,1299.75,1297.00,1297.75
04/28/2014,1200,1297.75,1299.00,1297.25,1298.25
04/28/2014,1300,1298.50,1300.75,1297.25,1298.00
04/28/2014,1400,1298.00,1298.00,1295.00,1298.00
04/28/2014,1500,1298.00,1301.75,1297.75,1298.00
04/28/2014,1600,1297.75,1299.50,1291.25,1295.00
04/28/2014,1700,1295.00,1298.50,1282.25,1283.75
04/28/2014,1800,1283.50,1289.00,1279.50,1286.00
04/28/2014,1900,1285.75,1287.25,1283.25,1286.00
04/28/2014,2000,1286.00,1290.75,1284.25,1289.50
04/28/2014,2020,1289.25,1290.50,1287.25,1287.25
04/29/2014,300,1288.25,1293.75,1282.75,1285.50
04/29/2014,400,1285.50,1286.50,1283.75,1286.25
04/29/2014,500,1286.50,1287.75,1286.25,1286.50
04/29/2014,600,1286.25,1287.00,1284.00,1286.50
04/29/2014,700,1286.50,1287.00,1285.50,1286.75
04/29/2014,800,1286.75,1286.75,1283.75,1284.25
04/29/2014,900,1284.00,1287.50,1284.00,1287.50
04/29/2014,1000,1287.50,1290.25,1286.75,1287.25
04/29/2014,1100,1287.50,1289.25,1287.00,1288.00
04/29/2014,1200,1288.00,1288.25,1286.75,1287.25
04/29/2014,1300,1287.25,1290.50,1287.00,1289.25
04/29/2014,1400,1288.75,1291.25,1288.75,1291.00
04/29/2014,1500,1290.75,1291.00,1288.25,1289.50
04/29/2014,1600,1289.50,1297.25,1288.75,1294.25
04/29/2014,1700,1294.50,1298.75,1291.75,1298.50
04/29/2014,1800,1298.50,1303.00,1298.00,1300.00
04/29/2014,1900,1300.00,1306.25,1299.75,1305.25
04/29/2014,2000,1305.50,1309.25,1305.25,1306.50
04/29/2014,2020,1306.75,1308.00,1304.75,1305.00
04/30/2014,300,1306.00,1306.50,1304.00,1304.00
04/30/2014,400,1303.75,1305.25,1301.25,1303.50
04/30/2014,500,1303.50,1304.75,1298.75,1299.25
04/30/2014,600,1299.00,1302.00,1298.25,1301.00
04/30/2014,700,1301.00,1302.25,1299.50,1299.75
04/30/2014,800,1299.75,1300.00,1298.25,1299.50
04/30/2014,900,1299.50,1304.25,1299.50,1303.50
04/30/2014,1000,1303.50,1304.25,1303.00,1303.00
04/30/2014,1100,1302.75,1303.75,1301.75,1302.25
04/30/2014,1200,1302.50,1302.75,1300.75,1301.00
04/30/2014,1300,1301.00,1303.00,1301.00,1301.25
04/30/2014,1400,1301.50,1302.25,1300.75,1301.75
04/30/2014,1500,1301.75,1302.50,1299.50,1300.75
04/30/2014,1600,1301.00,1304.75,1294.00,1295.50
04/30/2014,1700,1295.50,1299.50,1291.00,1292.50
04/30/2014,1800,1292.75,1298.50,1292.50,1294.50
04/30/2014,1900,1294.50,1298.25,1293.00,1296.25
04/30/2014,2000,1296.25,1298.50,1295.25,1298.25
04/30/2014,2020,1298.50,1302.75,1298.25,1300.50
05/01/2014,300,1299.25,1300.75,1295.25,1296.00
05/01/2014,400,1296.25,1298.75,1296.25,1298.00
05/01/2014,500,1298.00,1298.75,1297.50,1298.50
05/01/2014,600,1298.50,1298.50,1297.75,1298.50
05/01/2014,700,1298.50,1298.50,1296.00,1297.50
05/01/2014,800,1297.50,1298.75,1296.75,1298.00
05/01/2014,900,1298.00,1298.75,1297.50,1298.00
05/01/2014,1000,1297.75,1299.00,1297.25,1298.75
05/01/2014,1100,1298.75,1298.75,1293.75,1294.25
05/01/2014,1200,1294.25,1294.75,1293.75,1294.25
05/01/2014,1300,1294.00,1294.25,1291.75,1292.25
05/01/2014,1400,1292.25,1293.75,1292.00,1293.00
05/01/2014,1500,1292.75,1296.00,1289.25,1291.75
05/01/2014,1600,1291.00,1291.75,1273.75,1279.75
05/01/2014,1700,1279.50,1280.75,1271.00,1274.25
05/01/2014,1800,1274.25,1276.00,1267.75,1270.25
05/01/2014,1900,1270.00,1270.75,1263.75,1264.75
05/01/2014,2000,1264.75,1265.25,1251.25,1253.00
05/01/2014,2020,1253.00,1253.75,1248.75,1249.50
05/02/2014,300,1251.25,1252.75,1243.25,1244.50
05/02/2014,400,1245.00,1245.00,1239.75,1243.25
05/02/2014,500,1243.00,1246.75,1242.75,1246.25
05/02/2014,600,1246.25,1247.25,1244.75,1247.25
05/02/2014,700,1247.25,1247.25,1245.25,1245.75
05/02/2014,800,1245.75,1246.75,1245.50,1246.75
05/02/2014,900,1246.75,1247.50,1245.75,1247.50
05/02/2014,1000,1247.50,1249.75,1247.50,1249.00
05/02/2014,1100,1249.00,1249.75,1246.25,1247.00
05/02/2014,1200,1246.50,1254.50,1246.50,1253.50
05/02/2014,1300,1253.75,1257.25,1253.50,1254.75
05/02/2014,1400,1254.75,1256.50,1250.25,1251.50
05/02/2014,1500,1251.75,1256.75,1251.25,1256.50
05/02/2014,1600,1256.00,1257.75,1246.00,1253.00
05/02/2014,1700,1253.25,1253.75,1247.75,1252.50
05/02/2014,1800,1252.50,1253.25,1246.75,1248.50
05/02/2014,1900,1248.25,1256.50,1248.25,1253.75
05/02/2014,2000,1254.00,1256.00,1252.25,1254.75
05/02/2014,2020,1255.00,1260.75,1254.75,1260.00
05/05/2014,300,1264.25,1264.75,1256.75,1261.75
05/05/2014,400,1262.25,1271.25,1262.25,1266.75
05/05/2014,500,1266.75,1267.75,1265.75,1266.75
05/05/2014,600,1266.00,1266.75,1262.75,1263.75
05/05/2014,700,1263.75,1264.25,1261.25,1262.00
05/05/2014,800,1262.25,1264.00,1261.25,1261.50
05/05/2014,900,1261.50,1262.00,1257.25,1261.25
05/05/2014,1000,1261.75,1262.00,1260.25,1260.75
05/05/2014,1100,1261.00,1261.00,1259.00,1259.50
05/05/2014,1200,1259.50,1260.25,1259.25,1259.50
05/05/2014,1300,1259.50,1259.75,1258.75,1259.25
05/05/2014,1400,1259.25,1260.25,1259.25,1259.75
05/05/2014,1500,1259.75,1261.75,1259.75,1261.00
05/05/2014,1600,1260.75,1261.75,1249.75,1257.25
05/05/2014,1700,1257.25,1258.75,1251.00,1255.50
05/05/2014,1800,1255.50,1256.00,1252.75,1254.50
05/05/2014,1900,1254.50,1255.75,1250.75,1251.50
05/05/2014,2000,1251.50,1254.75,1250.75,1252.75
05/05/2014,2020,1253.00,1253.75,1250.75,1252.00
05/06/2014,300,1253.50,1253.50,1244.75,1246.50
05/06/2014,400,1246.25,1250.00,1246.00,1248.00
05/06/2014,500,1247.75,1249.75,1247.75,1248.75
05/06/2014,600,1249.00,1251.50,1248.50,1250.75
05/06/2014,700,1250.75,1251.75,1249.75,1251.00
05/06/2014,800,1251.25,1252.25,1249.25,1249.25
05/06/2014,900,1249.00,1249.75,1247.25,1248.50
05/06/2014,1000,1248.75,1250.75,1245.75,1246.00
05/06/2014,1100,1246.25,1246.50,1239.00,1239.50
05/06/2014,1200,1239.50,1240.25,1236.00,1236.50
05/06/2014,1300,1236.75,1237.75,1234.75,1236.25
05/06/2014,1400,1236.25,1238.50,1236.00,1238.00
05/06/2014,1500,1238.00,1238.50,1235.25,1235.75
05/06/2014,1600,1236.00,1242.00,1232.00,1241.25
05/06/2014,1700,1241.00,1241.00,1235.25,1237.25
05/06/2014,1800,1237.00,1244.25,1236.75,1243.50
05/06/2014,1900,1243.75,1247.25,1241.00,1243.50
05/06/2014,2000,1243.50,1251.75,1242.50,1246.25
05/06/2014,2020,1246.00,1250.00,1246.00,1248.00
05/07/2014,300,1245.50,1245.50,1240.25,1241.00
05/07/2014,400,1241.25,1244.25,1241.25,1242.25
05/07/2014,500,1242.25,1242.75,1240.25,1242.75
05/07/2014,600,1242.75,1242.75,1241.25,1242.25
05/07/2014,700,1242.00,1243.00,1241.25,1241.50
05/07/2014,800,1242.00,1242.50,1240.50,1242.00
05/07/2014,900,1241.75,1244.00,1241.75,1242.25
05/07/2014,1000,1242.00,1243.00,1242.00,1242.50
05/07/2014,1100,1242.25,1244.25,1242.00,1244.00
05/07/2014,1200,1243.75,1244.00,1242.00,1242.75
05/07/2014,1300,1242.75,1244.25,1242.50,1243.00
05/07/2014,1400,1243.00,1245.50,1241.25,1243.50
05/07/2014,1500,1243.50,1246.25,1239.75,1243.25
05/07/2014,1600,1242.25,1245.00,1235.75,1236.25
05/07/2014,1700,1236.00,1243.75,1230.50,1243.50
05/07/2014,1800,1243.50,1244.50,1234.75,1235.50
05/07/2014,1900,1235.50,1238.00,1233.75,1236.50
05/07/2014,2000,1236.50,1238.25,1233.75,1235.00
05/07/2014,2020,1235.00,1237.50,1233.75,1234.50
05/08/2014,300,1236.00,1238.75,1235.00,1238.00
05/08/2014,400,1238.25,1239.50,1235.00,1237.00
05/08/2014,500,1237.00,1240.00,1236.75,1239.25
05/08/2014,600,1239.75,1241.25,1239.25,1241.00
05/08/2014,700,1241.25,1241.75,1239.25,1239.50
05/08/2014,800,1239.75,1242.50,1239.75,1242.25
05/08/2014,900,1242.50,1243.75,1240.75,1241.75
05/08/2014,1000,1241.75,1242.25,1240.50,1240.75
05/08/2014,1100,1241.00,1241.75,1240.25,1241.50
05/08/2014,1200,1241.50,1242.25,1239.75,1242.25
05/08/2014,1300,1242.25,1242.75,1240.75,1241.00
05/08/2014,1400,1241.25,1242.25,1240.75,1242.00
05/08/2014,1500,1242.25,1242.50,1239.00,1239.00
05/08/2014,1600,1239.00,1249.75,1237.25,1248.50
05/08/2014,1700,1248.50,1255.75,1248.25,1250.00
05/08/2014,1800,1250.25,1254.75,1250.00,1254.25
05/08/2014,1900,1254.25,1259.00,1254.25,1256.00
05/08/2014,2000,1256.00,1258.75,1256.00,1257.75
05/08/2014,2020,1257.75,1258.75,1255.75,1257.75
05/09/2014,300,1256.00,1258.00,1256.00,1256.75
05/09/2014,400,1256.50,1257.75,1253.75,1257.00
05/09/2014,500,1257.25,1257.50,1256.25,1256.50
05/09/2014,600,1256.50,1256.75,1254.75,1255.25
05/09/2014,700,1255.25,1255.50,1255.00,1255.25
05/09/2014,800,1255.00,1255.75,1254.75,1255.50
05/09/2014,900,1255.50,1256.00,1254.25,1255.25
05/09/2014,1000,1255.25,1257.75,1255.25,1257.25
05/09/2014,1100,1257.50,1258.75,1256.50,1258.25
05/09/2014,1200,1257.75,1258.75,1257.25,1258.75
05/09/2014,1300,1258.75,1260.75,1257.75,1259.50
05/09/2014,1400,1259.50,1261.25,1258.50,1259.75
05/09/2014,1500,1259.75,1260.75,1256.25,1256.50
05/09/2014,1600,1256.25,1259.50,1252.75,1252.75
05/09/2014,1700,1252.75,1253.75,1249.75,1252.25
05/09/2014,1800,1252.25,1253.00,1250.25,1251.25
05/09/2014,1900,1251.50,1267.25,1241.75,1266.75
05/09/2014,2000,1267.00,1277.50,1266.75,1275.75
05/09/2014,2020,1276.00,1280.25,1274.00,1274.75
05/12/2014,300,1275.75,1284.75,1274.00,1280.00
05/12/2014,400,1279.75,1280.25,1271.75,1273.25
05/12/2014,500,1273.25,1274.75,1272.00,1274.00
05/12/2014,600,1274.00,1275.75,1273.75,1275.50
05/12/2014,700,1275.50,1275.50,1274.75,1275.25
05/12/2014,800,1275.25,1276.75,1275.00,1275.75
05/12/2014,900,1275.50,1278.25,1273.25,1277.50
05/12/2014,1000,1277.25,1277.50,1273.00,1277.50
05/12/2014,1100,1277.50,1278.25,1276.25,1276.25
05/12/2014,1200,1276.25,1278.75,1276.00,1277.50
05/12/2014,1300,1278.00,1279.50,1277.25,1279.25
05/12/2014,1400,1279.25,1279.25,1276.50,1278.00
05/12/2014,1500,1277.75,1278.00,1276.00,1276.25
05/12/2014,1600,1277.25,1278.25,1262.25,1264.25
05/12/2014,1700,1264.50,1265.00,1252.25,1253.50
05/12/2014,1800,1253.50,1264.00,1252.25,1260.00
05/12/2014,1900,1260.00,1261.50,1252.75,1254.00
05/12/2014,2000,1254.00,1254.75,1251.25,1254.75
05/12/2014,2020,1254.75,1256.25,1253.00,1253.50
05/13/2014,300,1252.50,1253.75,1249.25,1253.00
05/13/2014,400,1253.00,1260.50,1252.75,1259.75
05/13/2014,500,1259.75,1260.00,1258.50,1259.50
05/13/2014,600,1259.50,1259.75,1258.75,1259.75
05/13/2014,700,1259.25,1259.50,1257.50,1257.75
05/13/2014,800,1257.75,1259.25,1256.50,1259.25
05/13/2014,900,1259.25,1262.00,1258.50,1261.75
05/13/2014,1000,1261.25,1261.50,1259.25,1261.00
05/13/2014,1100,1261.00,1262.75,1260.75,1262.25
05/13/2014,1200,1262.25,1266.75,1262.25,1265.75
05/13/2014,1300,1266.00,1266.00,1262.50,1262.50
05/13/2014,1400,1262.25,1263.50,1260.25,1262.50
05/13/2014,1500,1262.25,1264.50,1260.50,1260.75
05/13/2014,1600,1260.75,1266.50,1256.75,1263.25
05/13/2014,1700,1263.25,1273.75,1262.75,1269.50
05/13/2014,1800,1269.50,1270.75,1264.75,1270.00
05/13/2014,1900,1270.25,1271.50,1268.00,1268.25
05/13/2014,2000,1268.25,1271.25,1267.00,1269.00
05/13/2014,2020,1268.75,1273.50,1268.00,1273.00
05/14/2014,300,1271.75,1275.75,1270.25,1274.50
05/14/2014,400,1274.25,1277.00,1272.50,1276.75
05/14/2014,500,1276.50,1276.75,1273.25,1275.25
05/14/2014,600,1275.50,1275.50,1273.25,1275.50
05/14/2014,700,1275.25,1276.00,1274.25,1275.50
05/14/2014,800,1275.25,1275.50,1274.00,1275.00
05/14/2014,900,1275.25,1277.50,1274.75,1277.25
05/14/2014,1000,1277.25,1277.75,1273.75,1276.00
05/14/2014,1100,1276.00,1277.00,1274.75,1275.25
05/14/2014,1200,1275.00,1275.25,1273.50,1274.00
05/14/2014,1300,1274.00,1274.00,1267.75,1269.50
05/14/2014,1400,1269.50,1270.25,1267.25,1269.50
05/14/2014,1500,1268.75,1273.50,1268.75,1272.25
05/14/2014,1600,1271.75,1276.25,1269.00,1272.75
05/14/2014,1700,1272.50,1272.75,1261.25,1264.00
05/14/2014,1800,1263.75,1264.00,1255.75,1259.50
05/14/2014,1900,1259.25,1274.75,1259.00,1273.50
05/14/2014,2000,1273.50,1278.25,1268.75,1273.50
05/14/2014,2020,1273.50,1276.50,1273.00,1274.50
05/15/2014,300,1274.75,1276.75,1273.25,1274.75
05/15/2014,400,1274.50,1280.75,1274.25,1280.50
05/15/2014,500,1280.50,1280.75,1278.50,1280.25
05/15/2014,600,1280.50,1282.25,1279.00,1280.25
05/15/2014,700,1280.25,1280.25,1279.50,1279.75
05/15/2014,800,1279.50,1279.75,1278.25,1278.50
05/15/2014,900,1278.75,1281.00,1278.50,1280.00
05/15/2014,1000,1280.00,1280.25,1276.25,1278.50
05/15/2014,1100,1278.25,1279.25,1276.25,1276.50
05/15/2014,1200,1277.00,1280.75,1276.50,1279.75
05/15/2014,1300,1280.00,1280.00,1276.50,1277.75
05/15/2014,1400,1277.75,1279.25,1275.75,1276.25
05/15/2014,1500,1276.25,1279.75,1273.00,1278.25
05/15/2014,1600,1277.75,1280.50,1267.75,1273.00
05/15/2014,1700,1272.75,1273.50,1267.00,1271.25
05/15/2014,1800,1271.00,1274.50,1269.25,1271.50
05/15/2014,1900,1271.25,1271.75,1251.50,1251.50
05/15/2014,2000,1251.50,1265.25,1251.25,1262.25
05/15/2014,2020,1262.50,1264.00,1257.00,1257.25
05/16/2014,300,1258.00,1259.50,1253.00,1259.25
05/16/2014,400,1259.50,1267.25,1259.00,1265.75
05/16/2014,500,1265.25,1265.25,1260.25,1263.50
05/16/2014,600,1263.00,1263.00,1259.75,1261.50
05/16/2014,700,1261.50,1262.00,1261.25,1262.00
05/16/2014,800,1262.00,1264.50,1261.50,1263.25
05/16/2014,900,1263.25,1263.75,1261.50,1262.50
05/16/2014,1000,1262.50,1262.50,1259.75,1260.25
05/16/2014,1100,1260.50,1261.75,1260.50,1261.50
05/16/2014,1200,1261.25,1262.25,1260.50,1262.00
05/16/2014,1300,1261.75,1261.75,1260.75,1261.25
05/16/2014,1400,1261.00,1261.00,1255.75,1256.00
05/16/2014,1500,1255.75,1258.00,1255.75,1256.50
05/16/2014,1600,1256.50,1262.75,1255.25,1257.25
05/16/2014,1700,1257.00,1257.75,1250.25,1251.25
05/16/2014,1800,1251.25,1260.75,1250.25,1256.00
05/16/2014,1900,1255.75,1258.75,1254.75,1255.00
05/16/2014,2000,1255.25,1256.75,1252.25,1256.75
05/16/2014,2020,1256.50,1256.75,1252.75,1254.00
05/19/2014,300,1252.50,1253.50,1249.75,1250.50
05/19/2014,400,1250.75,1260.25,1249.75,1257.50
05/19/2014,500,1257.25,1257.75,1253.00,1255.75
05/19/2014,600,1255.75,1258.00,1255.75,1256.00
05/19/2014,700,1256.25,1257.50,1255.75,1257.50
05/19/2014,800,1257.75,1259.00,1256.75,1256.75
05/19/2014,900,1257.50,1258.25,1256.75,1257.25
05/19/2014,1000,1257.25,1257.75,1255.00,1256.00
05/19/2014,1100,1256.25,1256.75,1255.00,1255.00
05/19/2014,1200,1254.75,1256.25,1254.25,1254.75
05/19/2014,1300,1254.75,1256.00,1253.50,1254.75
05/19/2014,1400,1254.50,1254.75,1252.75,1252.75
05/19/2014,1500,1252.75,1254.50,1251.00,1251.75
05/19/2014,1600,1252.25,1255.75,1246.00,1247.00
05/19/2014,1700,1246.75,1250.00,1245.00,1246.50
05/19/2014,1800,1246.50,1269.00,1246.50,1268.50
05/19/2014,1900,1268.50,1276.75,1268.25,1274.00
05/19/2014,2000,1274.25,1281.50,1273.75,1276.50
05/19/2014,2020,1276.25,1276.50,1271.75,1272.00
05/20/2014,300,1272.75,1278.25,1272.00,1277.75
05/20/2014,400,1278.00,1278.25,1273.25,1274.25
05/20/2014,500,1274.25,1276.00,1273.75,1275.25
05/20/2014,600,1275.25,1276.00,1273.75,1275.00
05/20/2014,700,1275.00,1276.00,1275.00,1275.75
05/20/2014,800,1275.75,1276.00,1275.50,1276.00
05/20/2014,900,1275.75,1278.00,1275.25,1277.75
05/20/2014,1000,1277.75,1279.00,1277.75,1278.50
05/20/2014,1100,1278.50,1280.00,1277.75,1279.50
05/20/2014,1200,1280.00,1283.75,1279.25,1282.75
05/20/2014,1300,1282.75,1283.75,1281.25,1282.25
05/20/2014,1400,1282.00,1283.00,1280.75,1281.75
05/20/2014,1500,1281.50,1282.50,1280.25,1280.25
05/20/2014,1600,1279.50,1289.75,1276.00,1287.25
05/20/2014,1700,1287.50,1288.75,1280.00,1282.50
05/20/2014,1800,1282.50,1284.25,1281.25,1282.50
05/20/2014,1900,1282.50,1282.50,1272.00,1272.75
05/20/2014,2000,1272.50,1272.75,1264.00,1265.50
05/20/2014,2020,1265.75,1266.00,1257.25,1257.75
05/21/2014,300,1257.75,1261.25,1256.25,1260.75
05/21/2014,400,1260.75,1265.75,1260.50,1265.50
05/21/2014,500,1265.50,1265.75,1263.75,1265.75
05/21/2014,600,1265.50,1266.50,1262.25,1263.00
05/21/2014,700,1263.00,1263.00,1262.00,1262.50
05/21/2014,800,1262.75,1265.00,1262.00,1264.75
05/21/2014,900,1264.75,1265.25,1263.75,1264.00
05/21/2014,1000,1264.00,1266.50,1263.50,1266.00
05/21/2014,1100,1265.75,1266.00,1264.50,1265.00
05/21/2014,1200,1264.75,1265.25,1263.25,1264.00
05/21/2014,1300,1264.25,1265.25,1263.50,1264.00
05/21/2014,1400,1263.75,1268.00,1263.50,1265.50
05/21/2014,1500,1265.25,1267.00,1264.75,1265.25
05/21/2014,1600,1266.75,1271.50,1261.75,1271.00
05/21/2014,1700,1271.00,1278.50,1270.00,1274.50
05/21/2014,1800,1274.75,1283.00,1273.50,1281.75
05/21/2014,1900,1281.75,1285.50,1279.75,1284.25
05/21/2014,2000,1284.25,1285.25,1279.25,1281.75
05/21/2014,2020,1281.75,1296.50,1281.75,1295.75
05/22/2014,300,1293.75,1296.50,1292.75,1294.50
05/22/2014,400,1294.25,1303.00,1291.75,1300.25
05/22/2014,500,1300.25,1301.00,1299.50,1299.75
05/22/2014,600,1300.25,1303.75,1299.75,1303.75
05/22/2014,700,1303.50,1305.75,1301.25,1302.25
05/22/2014,800,1302.25,1307.50,1301.75,1305.75
05/22/2014,900,1306.50,1307.75,1305.00,1307.75
05/22/2014,1000,1307.75,1311.75,1307.75,1310.00
05/22/2014,1100,1310.50,1310.75,1307.50,1309.50
05/22/2014,1200,1309.50,1309.75,1307.50,1309.75
05/22/2014,1300,1309.75,1315.75,1308.75,1313.50
05/22/2014,1400,1313.50,1316.75,1311.25,1311.75
05/22/2014,1500,1312.00,1325.50,1310.25,1319.75
05/22/2014,1600,1318.25,1319.75,1309.75,1311.00
05/22/2014,1700,1311.00,1317.25,1308.25,1314.25
05/22/2014,1800,1314.25,1319.00,1312.25,1317.25
05/22/2014,1900,1317.00,1320.75,1308.75,1309.75
05/22/2014,2000,1310.00,1310.25,1301.00,1306.50
05/22/2014,2020,1306.75,1308.75,1303.25,1306.25
05/23/2014,300,1307.75,1309.50,1305.25,1308.00
05/23/2014,400,1308.50,1309.25,1305.25,1305.25
05/23/2014,500,1305.25,1307.00,1303.75,1306.75
05/23/2014,600,1306.25,1307.00,1305.75,1306.50
05/23/2014,700,1307.00,1307.00,1306.00,1306.75
05/23/2014,800,1306.75,1307.75,1305.75,1306.25
05/23/2014,900,1306.50,1309.75,1306.25,1309.75
05/23/2014,1000,1309.75,1314.50,1309.25,1314.25
05/23/2014,1100,1314.25,1314.75,1312.75,1313.50
05/23/2014,1200,1313.25,1317.75,1309.50,1316.50
05/23/2014,1300,1316.50,1317.75,1315.50,1316.00
05/23/2014,1400,1315.75,1316.75,1313.50,1313.50
05/23/2014,1500,1313.50,1314.75,1311.50,1312.25
05/23/2014,1600,1311.75,1315.75,1306.75,1309.75
05/23/2014,1700,1310.00,1313.00,1302.00,1303.75
05/23/2014,1800,1304.00,1306.50,1301.75,1304.50
05/23/2014,1900,1304.25,1304.25,1301.00,1303.50
05/23/2014,2000,1303.50,1310.50,1302.25,1304.75
05/23/2014,2020,1305.00,1306.50,1302.50,1305.00
05/27/2014,300,1299.25,1303.25,1294.00,1301.50
05/27/2014,400,1301.50,1304.25,1291.75,1295.25
05/27/2014,500,1294.25,1296.50,1291.75,1292.00
05/27/2014,600,1291.75,1291.75,1289.00,1289.75
05/27/2014,700,1289.75,1291.00,1288.75,1290.50
05/27/2014,800,1290.75,1296.75,1289.00,1293.25
05/27/2014,900,1293.50,1294.75,1291.25,1292.50
05/27/2014,1000,1292.25,1292.50,1290.25,1292.25
05/27/2014,1100,1292.50,1293.25,1290.50,1291.00
05/27/2014,1200,1291.50,1291.50,1288.75,1290.50
05/27/2014,1300,1291.00,1292.75,1289.50,1292.00
05/27/2014,1400,1291.75,1291.75,1286.75,1287.50
05/27/2014,1500,1287.50,1294.50,1287.50,1292.50
05/27/2014,1600,1291.75,1296.50,1288.50,1293.00
05/27/2014,1700,1293.00,1294.50,1284.75,1285.25
05/27/2014,1800,1285.25,1285.50,1276.75,1277.50
05/27/2014,1900,1277.25,1283.50,1275.25,1281.00
05/27/2014,2000,1281.25,1281.50,1277.75,1279.75
05/27/2014,2020,1280.00,1280.25,1277.00,1278.75
05/28/2014,300,1277.00,1282.25,1276.25,1282.25
05/28/2014,400,1282.25,1288.25,1282.00,1287.75
05/28/2014,500,1288.00,1289.50,1286.75,1288.25
05/28/2014,600,1288.75,1289.50,1287.25,1288.25
05/28/2014,700,1288.25,1288.75,1287.25,1287.25
05/28/2014,800,1287.75,1289.00,1286.25,1288.25
05/28/2014,900,1288.00,1289.00,1287.00,1288.50
05/28/2014,1000,1288.75,1290.75,1288.50,1290.25
05/28/2014,1100,1290.25,1290.25,1287.25,1288.50
05/28/2014,1200,1288.50,1290.50,1287.25,1289.50
05/28/2014,1300,1289.50,1290.00,1285.25,1285.75
05/28/2014,1400,1286.00,1286.25,1283.75,1285.50
05/28/2014,1500,1285.50,1286.25,1284.50,1286.00
05/28/2014,1600,1286.25,1287.25,1276.75,1277.00
05/28/2014,1700,1276.75,1280.25,1271.50,1276.50
05/28/2014,1800,1276.75,1283.00,1276.25,1281.25
05/28/2014,1900,1281.25,1281.75,1278.75,1279.50
05/28/2014,2000,1279.50,1283.75,1279.00,1283.75
05/28/2014,2020,1283.75,1289.75,1283.75,1286.25
05/29/2014,300,1286.75,1292.75,1286.75,1292.25
05/29/2014,400,1292.75,1293.75,1290.75,1291.50
05/29/2014,500,1291.50,1292.75,1291.25,1292.75
05/29/2014,600,1292.75,1293.75,1292.75,1293.75
05/29/2014,700,1293.75,1294.25,1293.00,1293.50
05/29/2014,800,1293.25,1295.50,1292.75,1295.25
05/29/2014,900,1295.00,1297.25,1294.50,1296.50
05/29/2014,1000,1296.75,1297.50,1295.25,1296.50
05/29/2014,1100,1296.25,1297.50,1296.00,1296.25
05/29/2014,1200,1296.25,1296.25,1295.25,1296.00
05/29/2014,1300,1296.00,1296.25,1294.00,1294.75
05/29/2014,1400,1294.75,1295.75,1292.25,1292.50
05/29/2014,1500,1292.75,1293.50,1291.25,1292.00
05/29/2014,1600,1292.25,1292.50,1282.00,1286.00
05/29/2014,1700,1286.00,1295.25,1283.75,1293.00
05/29/2014,1800,1293.25,1294.75,1286.75,1290.25
05/29/2014,1900,1290.25,1290.50,1287.00,1287.25
05/29/2014,2000,1287.25,1290.25,1286.00,1288.25
05/29/2014,2020,1288.50,1291.75,1286.25,1287.50
05/30/2014,300,1290.25,1293.75,1287.75,1293.25
05/30/2014,400,1293.00,1295.25,1291.00,1292.25
05/30/2014,500,1292.75,1293.25,1291.50,1292.75
05/30/2014,600,1293.00,1293.50,1292.00,1292.00
05/30/2014,700,1292.00,1293.50,1292.00,1292.75
05/30/2014,800,1293.50,1293.50,1291.25,1291.25
05/30/2014,900,1291.25,1291.25,1288.00,1290.50
05/30/2014,1000,1290.25,1290.50,1288.00,1289.00
05/30/2014,1100,1289.25,1289.25,1286.00,1286.50
05/30/2014,1200,1286.25,1286.25,1284.25,1285.00
05/30/2014,1300,1284.75,1287.25,1284.25,1286.50
05/30/2014,1400,1286.25,1288.25,1286.00,1286.75
05/30/2014,1500,1286.50,1289.00,1284.25,1288.25
05/30/2014,1600,1288.25,1293.00,1283.75,1291.50
05/30/2014,1700,1291.25,1292.50,1286.00,1288.00
05/30/2014,1800,1288.00,1290.00,1285.25,1286.00
05/30/2014,1900,1286.00,1287.00,1282.75,1284.50
05/30/2014,2000,1284.25,1285.75,1282.00,1285.75
05/30/2014,2020,1286.00,1286.50,1279.75,1280.00
06/02/2014,300,1276.75,1277.25,1270.25,1273.25
06/02/2014,400,1273.00,1274.50,1272.00,1272.25
06/02/2014,500,1272.25,1273.25,1271.75,1272.25
06/02/2014,600,1272.25,1272.25,1271.00,1271.50
06/02/2014,700,1271.50,1272.00,1268.75,1270.75
06/02/2014,800,1270.25,1270.25,1267.00,1269.00
06/02/2014,900,1269.00,1272.25,1268.75,1271.25
06/02/2014,1000,1271.25,1272.50,1268.50,1272.25
06/02/2014,1100,1272.50,1275.25,1271.75,1275.00
06/02/2014,1200,1274.75,1275.75,1274.25,1275.50
06/02/2014,1300,1275.75,1278.75,1275.75,1276.50
06/02/2014,1400,1276.25,1278.75,1275.25,1276.50
06/02/2014,1500,1276.50,1277.00,1275.75,1276.50
06/02/2014,1600,1276.50,1278.25,1273.00,1276.50
06/02/2014,1700,1276.50,1288.25,1276.25,1284.00
06/02/2014,1800,1283.75,1296.25,1283.00,1293.75
06/02/2014,1900,1294.00,1300.50,1293.25,1295.00
06/02/2014,2000,1295.25,1297.50,1292.75,1293.25
06/02/2014,2020,1293.25,1293.75,1286.75,1287.75
06/03/2014,300,1286.25,1288.25,1284.25,1287.50
06/03/2014,400,1287.75,1290.75,1284.75,1286.00
06/03/2014,500,1286.00,1286.50,1284.25,1285.75
06/03/2014,600,1285.75,1286.25,1284.75,1285.75
06/03/2014,700,1285.75,1285.75,1284.75,1285.00
06/03/2014,800,1285.00,1288.50,1284.75,1288.25
06/03/2014,900,1288.25,1288.25,1286.25,1286.25
06/03/2014,1000,1286.25,1286.25,1282.25,1282.75
06/03/2014,1100,1282.25,1282.50,1279.25,1280.75
06/03/2014,1200,1281.00,1284.25,1280.25,1281.00
06/03/2014,1300,1281.00,1281.25,1279.25,1279.50
06/03/2014,1400,1279.50,1282.00,1279.00,1281.00
06/03/2014,1500,1281.25,1283.00,1280.25,1280.75
06/03/2014,1600,1280.75,1281.00,1275.00,1276.00
06/03/2014,1700,1275.75,1283.75,1270.75,1273.75
06/03/2014,1800,1273.75,1273.75,1267.75,1267.75
06/03/2014,1900,1267.75,1271.25,1264.00,1267.25
06/03/2014,2000,1267.00,1268.25,1263.75,1266.25
06/03/2014,2020,1266.50,1271.00,1266.00,1270.50
06/04/2014,300,1270.00,1270.50,1264.50,1270.00
06/04/2014,400,1270.25,1273.50,1269.25,1273.25
06/04/2014,500,1273.25,1276.50,1273.25,1274.00
06/04/2014,600,1273.75,1275.50,1273.75,1275.50
06/04/2014,700,1275.25,1275.75,1274.50,1275.50
06/04/2014,800,1275.50,1275.75,1272.50,1272.75
06/04/2014,900,1272.75,1273.75,1272.50,1273.75
06/04/2014,1000,1273.75,1274.00,1271.50,1273.75
06/04/2014,1100,1273.75,1275.50,1273.00,1275.50
06/04/2014,1200,1275.50,1280.50,1275.25,1280.00
06/04/2014,1300,1280.00,1281.75,1278.75,1281.25
06/04/2014,1400,1281.25,1284.50,1280.50,1282.25
06/04/2014,1500,1282.25,1283.75,1279.25,1279.50
06/04/2014,1600,1279.50,1280.00,1270.25,1272.50
06/04/2014,1700,1272.75,1275.75,1265.75,1266.50
06/04/2014,1800,1266.50,1279.50,1266.25,1276.75
06/04/2014,1900,1277.00,1277.75,1272.25,1273.00
06/04/2014,2000,1272.75,1273.75,1269.25,1270.00
06/04/2014,2020,1270.25,1272.50,1269.50,1271.50
06/05/2014,300,1271.25,1273.25,1269.50,1273.00
06/05/2014,400,1272.75,1276.00,1272.00,1275.00
06/05/2014,500,1275.00,1275.00,1269.00,1270.50
06/05/2014,600,1270.25,1270.50,1268.75,1269.50
06/05/2014,700,1269.25,1270.50,1269.25,1270.50
06/05/2014,800,1270.50,1271.25,1269.75,1269.75
06/05/2014,900,1270.00,1270.25,1266.25,1266.50
06/05/2014,1000,1266.50,1267.75,1266.00,1266.00
06/05/2014,1100,1266.00,1268.00,1265.75,1267.75
06/05/2014,1200,1267.75,1267.75,1264.25,1265.25
06/05/2014,1300,1265.25,1268.75,1265.25,1268.75
06/05/2014,1400,1268.25,1268.75,1266.50,1266.75
06/05/2014,1500,1266.75,1269.75,1265.00,1265.00
06/05/2014,1600,1265.75,1267.00,1259.50,1260.75
06/05/2014,1700,1260.50,1260.75,1255.75,1257.50
06/05/2014,1800,1257.50,1258.75,1254.00,1255.00
06/05/2014,1900,1255.00,1256.25,1253.75,1255.75
06/05/2014,2000,1255.75,1256.50,1249.50,1250.50
06/05/2014,2020,1250.50,1250.75,1248.75,1250.00
06/06/2014,300,1249.75,1252.75,1249.25,1252.50
06/06/2014,400,1252.50,1254.00,1251.50,1252.75
06/06/2014,500,1252.75,1252.75,1251.00,1251.25
06/06/2014,600,1251.25,1251.25,1248.75,1249.50
06/06/2014,700,1249.25,1250.00,1248.75,1249.00
06/06/2014,800,1249.00,1250.50,1248.75,1250.25
06/06/2014,900,1250.00,1254.75,1249.50,1254.25
06/06/2014,1000,1254.50,1255.25,1252.00,1253.50
06/06/2014,1100,1253.25,1254.75,1251.25,1251.50
06/06/2014,1200,1251.25,1252.50,1250.25,1251.25
06/06/2014,1300,1251.50,1252.50,1250.25,1251.50
06/06/2014,1400,1251.50,1252.50,1251.00,1252.25
06/06/2014,1500,1252.25,1253.75,1250.25,1251.00
06/06/2014,1600,1249.00,1253.50,1249.00,1252.00
06/06/2014,1700,1252.25,1252.75,1246.75,1248.00
06/06/2014,1800,1248.00,1248.50,1245.75,1246.00
06/06/2014,1900,1246.00,1249.00,1244.75,1246.25
06/06/2014,2000,1246.50,1248.00,1245.25,1246.00
06/06/2014,2020,1246.25,1251.75,1245.00,1246.25
06/09/2014,300,1247.00,1251.00,1244.75,1246.75
06/09/2014,400,1246.75,1251.75,1246.00,1250.75
06/09/2014,500,1250.75,1251.50,1249.75,1250.50
06/09/2014,600,1250.75,1252.50,1250.75,1252.00
06/09/2014,700,1251.75,1252.00,1251.25,1251.50
06/09/2014,800,1251.75,1258.50,1251.75,1256.25
06/09/2014,900,1256.50,1258.25,1252.50,1253.00
06/09/2014,1000,1252.75,1253.25,1244.75,1245.00
06/09/2014,1100,1244.75,1245.50,1241.25,1241.50
06/09/2014,1200,1241.50,1244.75,1240.75,1243.25
06/09/2014,1300,1243.25,1244.00,1241.75,1242.25
06/09/2014,1400,1242.25,1243.00,1241.75,1242.25
06/09/2014,1500,1242.00,1245.50,1241.25,1243.25
06/09/2014,1600,1244.00,1246.50,1242.00,1244.00
06/09/2014,1700,1244.25,1253.25,1241.25,1252.50
06/09/2014,1800,1252.75,1256.75,1250.75,1254.25
06/09/2014,1900,1254.50,1256.25,1249.00,1250.00
06/09/2014,2000,1250.25,1251.00,1245.25,1246.75
06/09/2014,2020,1246.75,1248.25,1244.75,1245.75
06/10/2014,300,1245.75,1249.25,1245.75,1249.25
06/10/2014,400,1249.25,1249.75,1244.00,1247.50
06/10/2014,500,1247.00,1250.25,1245.50,1246.75
06/10/2014,600,1246.75,1248.75,1246.50,1248.25
06/10/2014,700,1248.00,1248.75,1248.00,1248.75
06/10/2014,800,1248.75,1251.25,1246.50,1246.50
06/10/2014,900,1246.75,1246.75,1243.00,1243.25
06/10/2014,1000,1243.25,1246.00,1243.25,1244.75
06/10/2014,1100,1244.75,1249.25,1244.75,1248.50
06/10/2014,1200,1248.75,1253.25,1248.50,1252.00
06/10/2014,1300,1252.25,1252.75,1251.00,1252.25
06/10/2014,1400,1252.00,1253.50,1251.50,1252.50
06/10/2014,1500,1252.50,1252.75,1248.75,1252.00
06/10/2014,1600,1251.25,1258.75,1251.00,1258.00
06/10/2014,1700,1258.00,1262.75,1253.75,1260.00
06/10/2014,1800,1260.00,1264.00,1256.00,1256.75
06/10/2014,1900,1257.00,1258.75,1254.00,1255.50
06/10/2014,2000,1255.25,1255.50,1250.00,1251.75
06/10/2014,2020,1251.50,1252.25,1249.75,1250.50
06/11/2014,300,1250.50,1255.25,1249.00,1254.25
06/11/2014,400,1254.50,1255.00,1251.25,1251.50
06/11/2014,500,1251.75,1252.75,1250.50,1250.50
06/11/2014,600,1250.25,1251.00,1249.75,1251.00
06/11/2014,700,1251.00,1251.50,1250.50,1251.00
06/11/2014,800,1250.75,1251.50,1248.00,1248.00
06/11/2014,900,1248.00,1250.00,1246.00,1249.25
06/11/2014,1000,1249.00,1253.75,1248.50,1253.00
06/11/2014,1100,1252.75,1253.25,1250.00,1252.75
06/11/2014,1200,1252.75,1253.50,1252.00,1252.50
06/11/2014,1300,1252.00,1252.75,1249.25,1251.25
06/11/2014,1400,1250.75,1252.75,1249.50,1250.50
06/11/2014,1500,1250.50,1252.00,1250.50,1250.75
06/11/2014,1600,1251.25,1253.00,1249.25,1250.25
06/11/2014,1700,1250.25,1251.00,1247.00,1248.75
06/11/2014,1800,1249.00,1253.00,1245.25,1249.50
06/11/2014,1900,1250.25,1254.50,1242.25,1245.00
06/11/2014,2000,1245.00,1245.75,1234.25,1238.00
06/11/2014,2020,1237.75,1238.25,1233.25,1234.25
06/12/2014,300,1232.75,1235.25,1230.75,1234.50
06/12/2014,400,1234.25,1238.75,1233.00,1238.25
06/12/2014,500,1238.00,1239.50,1237.50,1238.75
06/12/2014,600,1238.75,1240.50,1238.50,1239.75
06/12/2014,700,1240.00,1240.00,1237.50,1238.75
06/12/2014,800,1238.50,1240.25,1238.25,1240.25
06/12/2014,900,1240.00,1241.50,1239.25,1240.75
06/12/2014,1000,1241.25,1241.25,1239.25,1240.75
06/12/2014,1100,1240.75,1240.75,1238.75,1239.75
06/12/2014,1200,1240.00,1241.25,1239.75,1241.00
06/12/2014,1300,1241.00,1241.25,1240.50,1240.75
06/12/2014,1400,1240.50,1240.50,1237.75,1239.25
06/12/2014,1500,1239.00,1241.25,1237.25,1240.50
06/12/2014,1600,1240.00,1240.00,1231.75,1232.50
06/12/2014,1700,1232.25,1235.00,1218.25,1222.50
06/12/2014,1800,1222.25,1222.25,1211.00,1213.25
06/12/2014,1900,1213.25,1213.25,1204.75,1206.00
06/12/2014,2000,1206.00,1206.00,1198.75,1201.75
06/12/2014,2020,1201.75,1206.75,1200.25,1206.25
06/13/2014,300,1203.75,1208.25,1199.75,1208.00
06/13/2014,400,1208.00,1214.00,1208.00,1212.25
06/13/2014,500,1212.25,1212.50,1209.25,1211.25
06/13/2014,600,1211.50,1214.00,1211.25,1213.25
06/13/2014,700,1213.25,1213.75,1212.50,1213.00
06/13/2014,800,1213.00,1214.75,1212.50,1213.50
06/13/2014,900,1213.50,1215.00,1213.25,1214.25
06/13/2014,1000,1213.50,1214.75,1212.50,1214.25
06/13/2014,1100,1214.00,1215.25,1213.75,1214.75
06/13/2014,1200,1215.00,1215.25,1211.50,1214.00
06/13/2014,1300,1214.00,1215.25,1212.25,1212.75
06/13/2014,1400,1213.25,1213.25,1210.75,1210.75
06/13/2014,1500,1210.75,1211.50,1210.00,1211.00
06/13/2014,1600,1209.75,1213.75,1206.50,1206.50
06/13/2014,1700,1206.50,1212.75,1206.00,1212.00
06/13/2014,1800,1212.25,1217.75,1211.25,1213.50
06/13/2014,1900,1213.75,1216.50,1209.50,1212.00
06/13/2014,2000,1212.00,1215.50,1211.25,1215.25
06/13/2014,2020,1215.00,1216.00,1213.50,1215.50
06/16/2014,300,1216.50,1219.50,1213.75,1215.75
06/16/2014,400,1216.25,1217.50,1215.00,1216.75
06/16/2014,500,1216.75,1221.25,1216.50,1221.00
06/16/2014,600,1221.25,1224.25,1221.00,1223.25
06/16/2014,700,1223.75,1223.75,1220.00,1221.75
06/16/2014,800,1221.75,1224.00,1220.50,1223.25
06/16/2014,900,1223.00,1223.75,1222.00,1222.25
06/16/2014,1000,1222.25,1223.25,1220.00,1221.25
06/16/2014,1100,1221.25,1223.50,1221.25,1221.50
06/16/2014,1200,1221.50,1222.25,1220.75,1221.00
06/16/2014,1300,1221.00,1221.25,1218.75,1220.25
06/16/2014,1400,1220.25,1221.25,1216.75,1218.00
06/16/2014,1500,1218.00,1221.50,1216.75,1219.50
06/16/2014,1600,1220.50,1221.75,1214.75,1214.75
06/16/2014,1700,1214.75,1220.25,1214.75,1217.00
06/16/2014,1800,1216.75,1218.75,1215.75,1217.25
06/16/2014,1900,1217.25,1221.25,1206.75,1209.00
06/16/2014,2000,1209.00,1210.75,1206.25,1209.00
06/16/2014,2020,1209.25,1212.00,1207.50,1210.75
06/17/2014,300,1210.25,1211.75,1209.50,1211.75
06/17/2014,400,1211.75,1214.00,1206.75,1210.00
06/17/2014,500,1209.75,1210.50,1207.50,1208.25
06/17/2014,600,1208.00,1208.00,1203.75,1204.75
06/17/2014,700,1204.75,1207.25,1204.75,1207.00
06/17/2014,800,1206.75,1207.00,1200.75,1203.75
06/17/2014,900,1203.50,1204.50,1201.00,1202.50
06/17/2014,1000,1202.00,1205.25,1201.75,1205.25
06/17/2014,1100,1205.25,1206.00,1203.00,1205.00
06/17/2014,1200,1204.75,1205.25,1204.75,1204.75
06/17/2014,1300,1204.75,1205.00,1203.25,1203.25
06/17/2014,1400,1203.50,1205.75,1200.75,1200.75
06/17/2014,1500,1201.00,1202.75,1200.75,1202.00
06/17/2014,1600,1202.00,1202.25,1193.75,1194.25
06/17/2014,1700,1194.25,1195.00,1188.75,1189.00
06/17/2014,1800,1189.00,1190.50,1186.00,1188.00
06/17/2014,1900,1187.75,1190.25,1186.75,1188.00
06/17/2014,2000,1188.00,1189.00,1184.50,1185.25
06/17/2014,2020,1185.50,1187.75,1185.25,1187.00
06/18/2014,300,1187.25,1187.75,1183.00,1184.50
06/18/2014,400,1184.50,1189.50,1184.25,1185.25
06/18/2014,500,1185.25,1186.25,1184.00,1184.25
06/18/2014,600,1184.25,1184.75,1182.25,1182.75
06/18/2014,700,1182.75,1183.50,1182.25,1182.75
06/18/2014,800,1182.75,1185.75,1182.75,1185.75
06/18/2014,900,1186.25,1187.25,1184.00,1186.50
06/18/2014,1000,1187.00,1198.75,1186.50,1197.50
06/18/2014,1100,1197.75,1198.75,1196.25,1197.00
06/18/2014,1200,1197.00,1198.75,1195.25,1196.25
06/18/2014,1300,1196.25,1196.25,1194.25,1194.75
06/18/2014,1400,1194.75,1197.75,1194.50,1195.50
06/18/2014,1500,1195.00,1197.00,1194.00,1197.00
06/18/2014,1600,1197.50,1207.75,1197.50,1202.00
06/18/2014,1700,1202.00,1202.75,1193.50,1196.00
06/18/2014,1800,1196.00,1198.25,1194.25,1197.50
06/18/2014,1900,1197.50,1197.50,1192.00,1193.00
06/18/2014,2000,1192.75,1196.50,1192.75,1195.25
06/18/2014,2020,1195.25,1198.50,1195.25,1198.25
06/19/2014,300,1198.25,1198.75,1196.25,1197.50
06/19/2014,400,1197.25,1198.75,1195.00,1195.25
06/19/2014,500,1195.50,1196.50,1194.75,1195.50
06/19/2014,600,1195.25,1202.00,1195.25,1200.75
06/19/2014,700,1200.75,1201.50,1200.75,1200.75
06/19/2014,800,1200.75,1202.25,1200.00,1202.25
06/19/2014,900,1202.25,1202.75,1200.25,1201.50
06/19/2014,1000,1201.00,1203.50,1201.00,1201.75
06/19/2014,1100,1202.25,1202.50,1201.00,1202.50
06/19/2014,1200,1202.25,1203.75,1201.25,1201.50
06/19/2014,1300,1201.25,1202.25,1200.00,1201.00
06/19/2014,1400,1200.75,1201.25,1198.75,1199.75
06/19/2014,1500,1199.75,1201.50,1198.75,1200.50
06/19/2014,1600,1201.25,1204.75,1195.75,1198.50
06/19/2014,1700,1198.25,1207.75,1196.25,1206.25
06/19/2014,1800,1206.25,1210.00,1204.50,1208.00
06/19/2014,1900,1208.25,1208.25,1203.50,1205.25
06/19/2014,2000,1205.50,1209.75,1205.50,1208.50
06/19/2014,2020,1208.25,1210.75,1207.50,1209.50
06/20/2014,300,1210.25,1211.75,1206.75,1207.00
06/20/2014,400,1207.25,1210.50,1204.75,1209.75
06/20/2014,500,1209.50,1210.25,1208.50,1208.75
06/20/2014,600,1208.75,1208.75,1206.75,1207.25
06/20/2014,700,1207.25,1207.50,1206.00,1207.00
06/20/2014,800,1207.25,1208.75,1205.00,1205.00
06/20/2014,900,1205.00,1206.75,1205.00,1206.25
06/20/2014,1000,1206.25,1207.75,1206.25,1207.25
06/20/2014,1100,1206.75,1207.00,1202.25,1203.25
06/20/2014,1200,1203.50,1204.75,1201.25,1203.25
06/20/2014,1300,1203.75,1205.50,1203.25,1203.75
06/20/2014,1400,1203.50,1204.00,1202.00,1203.00
06/20/2014,1500,1203.00,1204.25,1196.75,1199.00
06/20/2014,1600,1198.50,1202.00,1196.25,1199.00
06/20/2014,1700,1198.75,1200.25,1194.25,1196.50
06/20/2014,1800,1196.50,1196.75,1191.50,1193.75
06/20/2014,1900,1193.50,1195.50,1192.00,1193.50
06/20/2014,2000,1193.50,1196.50,1191.00,1195.50
06/20/2014,2020,1195.50,1208.25,1194.50,1207.50
06/23/2014,300,1211.75,1212.75,1206.75,1209.75
06/23/2014,400,1209.75,1216.25,1209.50,1212.00
06/23/2014,500,1212.50,1213.00,1212.00,1212.50
06/23/2014,600,1212.25,1214.50,1212.25,1214.25
06/23/2014,700,1214.25,1214.75,1214.00,1214.75
06/23/2014,800,1214.75,1217.50,1213.75,1215.75
06/23/2014,900,1216.25,1218.75,1215.75,1217.50
06/23/2014,1000,1217.50,1218.25,1217.00,1217.50
06/23/2014,1100,1217.50,1218.75,1217.00,1218.25
06/23/2014,1200,1218.50,1222.50,1218.00,1221.75
06/23/2014,1300,1221.75,1223.25,1221.25,1222.50
06/23/2014,1400,1222.25,1222.75,1220.50,1220.75
06/23/2014,1500,1221.00,1221.50,1220.50,1220.75
06/23/2014,1600,1221.75,1221.75,1209.25,1210.25
06/23/2014,1700,1210.25,1214.00,1200.75,1203.00
06/23/2014,1800,1203.25,1209.25,1193.25,1207.75
06/23/2014,1900,1208.00,1210.50,1203.00,1209.00
06/23/2014,2000,1209.25,1213.50,1205.75,1211.00
06/23/2014,2020,1210.75,1214.75,1210.75,1214.00
06/24/2014,300,1211.75,1211.75,1208.00,1208.75
06/24/2014,400,1209.50,1211.75,1209.00,1209.50
06/24/2014,500,1208.75,1208.75,1206.25,1207.50
06/24/2014,600,1207.50,1207.50,1203.50,1203.50
06/24/2014,700,1204.25,1204.75,1203.50,1204.50
06/24/2014,800,1204.75,1205.75,1203.75,1205.00
06/24/2014,900,1204.50,1205.00,1203.75,1203.75
06/24/2014,1000,1203.75,1203.75,1200.75,1200.75
06/24/2014,1100,1200.75,1201.25,1199.75,1200.25
06/24/2014,1200,1200.00,1204.75,1199.75,1202.50
06/24/2014,1300,1203.50,1203.75,1200.50,1201.00
06/24/2014,1400,1201.75,1206.50,1201.75,1202.50
06/24/2014,1500,1202.25,1204.50,1202.00,1202.75
06/24/2014,1600,1202.75,1206.25,1202.25,1202.75
06/24/2014,1700,1202.75,1203.00,1196.25,1196.50
06/24/2014,1800,1196.50,1198.75,1195.75,1198.50
06/24/2014,1900,1198.50,1202.25,1197.00,1201.75
06/24/2014,2000,1202.25,1210.50,1200.50,1204.50
06/24/2014,2020,1204.50,1206.75,1200.75,1203.50
06/25/2014,300,1202.50,1210.00,1200.75,1209.25
06/25/2014,400,1209.00,1210.25,1207.00,1208.50
06/25/2014,500,1208.50,1209.50,1207.25,1209.50
06/25/2014,600,1209.25,1209.75,1208.75,1209.00
06/25/2014,700,1209.50,1209.75,1209.25,1209.75
06/25/2014,800,1209.25,1210.75,1209.00,1210.00
06/25/2014,900,1210.00,1210.50,1207.50,1208.75
06/25/2014,1000,1208.50,1208.75,1207.25,1207.75
06/25/2014,1100,1207.50,1207.75,1205.50,1205.50
06/25/2014,1200,1205.25,1205.50,1201.75,1201.75
06/25/2014,1300,1202.25,1203.75,1202.00,1203.25
06/25/2014,1400,1203.75,1206.25,1203.75,1204.75
06/25/2014,1500,1204.75,1205.25,1201.00,1201.50
06/25/2014,1600,1202.25,1204.25,1200.25,1203.25
06/25/2014,1700,1203.25,1205.25,1200.00,1201.25
06/25/2014,1800,1201.50,1203.75,1201.50,1203.75
06/25/2014,1900,1203.50,1206.50,1203.00,1204.00
06/25/2014,2000,1204.00,1208.75,1203.25,1206.25
06/25/2014,2020,1206.75,1206.75,1203.75,1203.75
06/26/2014,300,1204.50,1206.25,1202.50,1205.50
06/26/2014,400,1205.75,1207.50,1204.50,1206.25
06/26/2014,500,1206.25,1206.75,1205.50,1205.75
06/26/2014,600,1205.75,1207.25,1205.50,1206.50
06/26/2014,700,1206.75,1208.00,1206.50,1207.50
06/26/2014,800,1207.50,1209.50,1207.50,1208.50
06/26/2014,900,1208.75,1208.75,1208.00,1208.50
06/26/2014,1000,1208.50,1210.50,1208.50,1209.50
06/26/2014,1100,1209.50,1209.50,1208.50,1208.50
06/26/2014,1200,1208.50,1209.75,1208.50,1209.00
06/26/2014,1300,1208.75,1209.75,1207.75,1209.50
06/26/2014,1400,1209.50,1210.00,1207.00,1207.50
06/26/2014,1500,1207.75,1215.00,1207.50,1213.25
06/26/2014,1600,1213.50,1215.00,1208.75,1210.00
06/26/2014,1700,1210.00,1215.00,1207.75,1212.00
06/26/2014,1800,1212.25,1214.50,1211.25,1213.75
06/26/2014,1900,1214.00,1218.50,1213.25,1217.50
06/26/2014,2000,1217.25,1221.75,1214.75,1216.25
06/26/2014,2020,1216.50,1220.75,1215.50,1220.25
06/27/2014,300,1217.25,1218.25,1215.00,1215.50
06/27/2014,400,1215.75,1219.00,1215.25,1218.50
06/27/2014,500,1218.75,1218.75,1216.00,1216.75
06/27/2014,600,1216.75,1217.50,1215.75,1216.00
06/27/2014,700,1216.00,1216.50,1216.00,1216.50
06/27/2014,800,1216.50,1216.50,1215.50,1215.50
06/27/2014,900,1215.75,1216.00,1214.50,1215.00
06/27/2014,1000,1215.00,1215.25,1214.50,1214.75
06/27/2014,1100,1214.75,1215.00,1211.75,1212.00
06/27/2014,1200,1212.00,1217.25,1212.00,1216.25
06/27/2014,1300,1216.50,1218.50,1213.25,1213.50
06/27/2014,1400,1213.25,1215.75,1212.00,1215.00
06/27/2014,1500,1215.00,1216.00,1213.25,1215.75
06/27/2014,1600,1215.25,1220.50,1213.50,1214.75
06/27/2014,1700,1214.50,1215.75,1201.75,1205.00
06/27/2014,1800,1205.00,1206.50,1202.00,1202.50
06/27/2014,1900,1202.25,1206.75,1200.50,1203.25
06/27/2014,2000,1203.25,1204.50,1197.00,1201.00
06/27/2014,2020,1201.25,1205.00,1200.25,1203.00
06/30/2014,300,1201.50,1201.75,1194.25,1197.00
06/30/2014,400,1196.75,1197.50,1194.00,1196.00
06/30/2014,500,1195.75,1197.00,1195.50,1196.25
06/30/2014,600,1196.00,1197.50,1195.75,1197.25
06/30/2014,700,1197.25,1197.50,1196.75,1197.00
06/30/2014,800,1197.25,1198.00,1195.50,1197.50
06/30/2014,900,1197.25,1199.50,1195.75,1199.25
06/30/2014,1000,1199.25,1199.75,1195.50,1197.50
06/30/2014,1100,1197.25,1199.50,1197.25,1199.25
06/30/2014,1200,1199.25,1200.50,1198.75,1199.00
06/30/2014,1300,1199.00,1200.50,1198.25,1199.75
06/30/2014,1400,1200.00,1204.50,1199.75,1202.25
06/30/2014,1500,1202.25,1203.00,1201.25,1202.75
06/30/2014,1600,1202.75,1206.50,1201.25,1204.75
06/30/2014,1700,1204.75,1208.50,1202.75,1206.00
06/30/2014,1800,1206.00,1211.50,1203.00,1208.50
06/30/2014,1900,1208.00,1208.50,1137.75,1144.75
06/30/2014,2000,1144.50,1145.00,1127.00,1129.00
06/30/2014,2020,1129.00,1135.50,1127.75,1128.50
07/01/2014,300,1128.00,1134.00,1126.00,1133.00
07/01/2014,400,1133.00,1134.25,1128.25,1130.50
07/01/2014,500,1130.50,1130.50,1124.00,1128.25
07/01/2014,600,1128.25,1128.50,1126.75,1127.25
07/01/2014,700,1127.25,1128.50,1127.00,1128.25
07/01/2014,800,1128.25,1128.50,1124.75,1124.75
07/01/2014,900,1125.00,1126.75,1122.00,1126.75
07/01/2014,1000,1126.75,1129.25,1124.75,1126.50
07/01/2014,1100,1126.00,1126.25,1125.25,1125.50
07/01/2014,1200,1125.25,1125.75,1124.25,1125.00
07/01/2014,1300,1125.00,1126.25,1124.25,1125.75
07/01/2014,1400,1126.00,1127.00,1124.50,1125.00
07/01/2014,1500,1124.75,1124.75,1117.75,1118.75
07/01/2014,1600,1121.50,1123.25,1107.50,1115.75
07/01/2014,1700,1115.75,1119.50,1112.50,1114.50
07/01/2014,1800,1114.50,1114.50,1110.50,1112.75
07/01/2014,1900,1112.75,1119.75,1112.75,1119.00
07/01/2014,2000,1119.25,1121.50,1117.50,1120.50
07/01/2014,2020,1120.50,1123.75,1119.75,1122.00
07/02/2014,300,1122.75,1123.50,1120.00,1122.00
07/02/2014,400,1122.00,1125.25,1120.75,1122.00
07/02/2014,500,1121.75,1123.25,1121.25,1123.25
07/02/2014,600,1123.00,1123.25,1120.75,1122.75
07/02/2014,700,1122.75,1125.25,1122.50,1123.75
07/02/2014,800,1123.75,1125.50,1123.50,1125.50
07/02/2014,900,1125.50,1127.50,1125.00,1126.50
07/02/2014,1000,1126.50,1127.75,1126.25,1127.00
07/02/2014,1100,1126.75,1127.00,1124.00,1125.25
07/02/2014,1200,1125.25,1126.00,1123.75,1125.00
07/02/2014,1300,1125.00,1127.00,1125.00,1125.25
07/02/2014,1400,1125.50,1126.00,1121.25,1121.75
07/02/2014,1500,1121.50,1122.50,1120.50,1121.25
07/02/2014,1600,1120.00,1121.50,1115.75,1118.00
07/02/2014,1700,1117.75,1117.75,1111.75,1112.25
07/02/2014,1800,1112.25,1115.25,1110.50,1113.00
07/02/2014,1900,1113.25,1118.25,1112.75,1117.00
07/02/2014,2000,1117.00,1117.25,1114.25,1117.00
07/02/2014,2020,1117.25,1118.25,1114.50,1116.50
07/03/2014,300,1116.25,1118.25,1115.00,1117.75
07/03/2014,400,1118.25,1123.00,1117.75,1123.00
07/03/2014,500,1123.00,1123.00,1120.25,1120.75
07/03/2014,600,1120.75,1121.00,1118.75,1119.25
07/03/2014,700,1119.50,1119.50,1119.25,1119.50
07/03/2014,800,1119.50,1119.75,1118.00,1119.75
07/03/2014,900,1119.50,1121.25,1119.00,1120.25
07/03/2014,1000,1120.50,1121.50,1118.75,1119.75
07/03/2014,1100,1119.50,1121.25,1118.50,1120.25
07/03/2014,1200,1120.25,1120.75,1119.50,1120.50
07/03/2014,1300,1120.25,1122.00,1120.25,1121.25
07/03/2014,1400,1121.25,1121.50,1119.50,1120.25
07/03/2014,1500,1120.50,1121.75,1119.00,1120.75
07/03/2014,1600,1121.25,1121.25,1111.75,1112.75
07/03/2014,1700,1112.75,1114.75,1109.50,1111.25
07/03/2014,1800,1111.25,1113.75,1108.75,1112.50
07/03/2014,1900,1112.50,1112.50,1108.25,1109.50
07/07/2014,1600,1097.50,1099.25,1091.50,1095.50
07/07/2014,1700,1095.25,1099.50,1093.75,1095.00
07/07/2014,1800,1094.75,1095.50,1093.75,1094.50
07/07/2014,1900,1094.50,1097.50,1094.50,1097.00
07/07/2014,2000,1097.25,1103.25,1097.00,1099.75
07/07/2014,2020,1099.75,1104.00,1099.75,1103.25
07/08/2014,300,1101.00,1105.00,1099.75,1100.50
07/08/2014,400,1100.50,1100.50,1097.75,1098.75
07/08/2014,500,1098.25,1099.75,1097.75,1099.50
07/08/2014,600,1099.75,1100.25,1099.00,1099.50
07/08/2014,700,1099.50,1100.00,1099.25,1099.50
07/08/2014,800,1099.50,1101.00,1099.25,1099.25
07/08/2014,900,1099.00,1100.50,1098.50,1099.25
07/08/2014,1000,1099.25,1099.75,1099.00,1099.75
07/08/2014,1100,1099.75,1101.00,1098.00,1098.75
07/08/2014,1200,1098.75,1099.75,1098.75,1099.50
07/08/2014,1300,1099.25,1099.50,1098.00,1098.25
07/08/2014,1400,1098.25,1099.50,1097.75,1098.75
07/08/2014,1500,1098.75,1101.00,1098.50,1099.75
07/08/2014,1600,1099.50,1101.00,1095.75,1099.50
07/08/2014,1700,1099.50,1102.25,1094.75,1096.25
07/08/2014,1800,1096.25,1098.25,1090.50,1093.25
07/08/2014,1900,1093.00,1093.75,1091.25,1092.50
07/08/2014,2000,1092.50,1094.25,1090.75,1091.25
07/08/2014,2020,1091.50,1093.25,1091.00,1091.25
07/09/2014,300,1090.50,1092.75,1089.50,1092.50
07/09/2014,400,1092.25,1092.50,1085.75,1086.00
07/09/2014,500,1086.00,1087.50,1085.50,1086.25
07/09/2014,600,1086.25,1088.25,1086.25,1087.25
07/09/2014,700,1087.50,1087.50,1086.75,1087.25
07/09/2014,800,1087.25,1088.00,1086.25,1086.50
07/09/2014,900,1087.00,1087.00,1083.75,1084.50
07/09/2014,1000,1084.50,1084.75,1083.50,1084.00
07/09/2014,1100,1084.00,1084.25,1082.25,1083.50
07/09/2014,1200,1083.25,1086.00,1083.00,1086.00
07/09/2014,1300,1086.00,1086.50,1085.00,1086.00
07/09/2014,1400,1086.00,1086.25,1084.00,1084.75
07/09/2014,1500,1085.00,1086.00,1084.50,1085.50
07/09/2014,1600,1085.50,1089.50,1082.00,1087.25
07/09/2014,1700,1087.25,1093.00,1084.50,1085.75
07/09/2014,1800,1086.00,1086.50,1079.50,1082.00
07/09/2014,1900,1082.00,1082.25,1077.50,1077.75
07/09/2014,2000,1077.50,1081.75,1076.25,1080.00
07/09/2014,2020,1080.00,1081.25,1078.00,1079.25
07/10/2014,300,1078.75,1080.75,1077.50,1078.00
07/10/2014,400,1077.75,1079.25,1075.75,1076.25
07/10/2014,500,1076.00,1077.50,1075.50,1076.50
07/10/2014,600,1076.25,1078.75,1076.25,1078.00
07/10/2014,700,1078.00,1078.50,1078.00,1078.50
07/10/2014,800,1078.00,1083.25,1076.00,1083.25
07/10/2014,900,1083.25,1083.50,1078.50,1078.75
07/10/2014,1000,1079.00,1082.00,1078.50,1080.50
07/10/2014,1100,1080.75,1082.50,1080.50,1082.00
07/10/2014,1200,1082.25,1088.00,1081.75,1086.75
07/10/2014,1300,1086.75,1090.50,1086.75,1089.00
07/10/2014,1400,1089.25,1089.75,1087.50,1088.00
07/10/2014,1500,1088.00,1088.25,1085.00,1085.75
07/10/2014,1600,1086.50,1086.75,1080.25,1080.75
07/10/2014,1700,1080.75,1084.50,1075.50,1079.25
07/10/2014,1800,1079.25,1080.25,1071.50,1073.25
07/10/2014,1900,1073.00,1073.75,1069.75,1070.75
07/10/2014,2000,1070.50,1072.75,1069.25,1070.25
07/10/2014,2020,1070.25,1070.25,1067.75,1068.75
07/11/2014,300,1068.75,1071.75,1068.50,1071.00
07/11/2014,400,1070.50,1070.75,1067.50,1069.75
07/11/2014,500,1070.00,1071.50,1069.00,1070.50
07/11/2014,600,1070.50,1071.25,1069.50,1070.50
07/11/2014,700,1070.25,1071.25,1070.25,1071.00
07/11/2014,800,1071.00,1072.25,1070.25,1072.00
07/11/2014,900,1071.75,1072.00,1070.50,1071.25
07/11/2014,1000,1071.25,1071.25,1070.25,1070.50
07/11/2014,1100,1070.50,1070.75,1068.25,1068.50
07/11/2014,1200,1068.75,1069.25,1067.50,1068.25
07/11/2014,1300,1068.00,1070.25,1068.00,1069.50
07/11/2014,1400,1069.50,1070.00,1068.75,1069.25
07/11/2014,1500,1069.50,1070.75,1068.50,1069.50
07/11/2014,1600,1070.50,1072.00,1061.00,1063.75
07/11/2014,1700,1063.50,1067.75,1062.50,1064.50
07/11/2014,1800,1064.50,1066.25,1061.50,1062.75
07/11/2014,1900,1062.75,1071.50,1040.50,1049.25
07/11/2014,2000,1049.25,1052.25,1046.25,1049.50
07/11/2014,2020,1049.75,1053.25,1049.00,1051.25
07/14/2014,300,1046.25,1048.25,1044.25,1045.75
07/14/2014,400,1045.50,1050.50,1045.50,1047.00
07/14/2014,500,1046.75,1048.25,1046.25,1048.25
07/14/2014,600,1048.25,1050.00,1048.00,1049.00
07/14/2014,700,1049.00,1049.50,1049.00,1049.50
07/14/2014,800,1049.50,1051.25,1049.00,1050.50
07/14/2014,900,1050.50,1052.50,1050.25,1051.00
07/14/2014,1000,1050.75,1056.00,1050.75,1053.25
07/14/2014,1100,1053.25,1055.75,1053.00,1054.75
07/14/2014,1200,1054.75,1056.50,1052.00,1052.25
07/14/2014,1300,1052.25,1052.75,1048.50,1051.75
07/14/2014,1400,1051.75,1052.00,1048.50,1052.00
07/14/2014,1500,1052.00,1054.50,1052.00,1054.50
07/14/2014,1600,1054.00,1062.25,1053.50,1057.75
07/14/2014,1700,1058.00,1064.25,1054.00,1062.50
07/14/2014,1800,1062.75,1063.25,1056.50,1060.00
07/14/2014,1900,1060.25,1063.50,1056.75,1060.75
07/14/2014,2000,1061.00,1066.50,1058.50,1060.00
07/14/2014,2020,1059.75,1062.75,1058.75,1061.75
07/15/2014,300,1059.25,1061.75,1058.75,1061.25
07/15/2014,400,1061.00,1061.50,1058.00,1061.50
07/15/2014,500,1061.50,1061.75,1059.50,1060.75
07/15/2014,600,1061.00,1061.75,1059.50,1059.75
07/15/2014,700,1059.75,1059.75,1058.75,1059.00
07/15/2014,800,1058.75,1059.00,1057.00,1057.25
07/15/2014,900,1057.50,1057.75,1055.50,1055.75
07/15/2014,1000,1055.50,1057.25,1053.50,1057.25
07/15/2014,1100,1057.25,1057.25,1054.75,1056.50
07/15/2014,1200,1056.50,1056.50,1055.00,1056.00
07/15/2014,1300,1056.00,1057.25,1054.75,1056.00
07/15/2014,1400,1056.00,1058.00,1056.00,1056.25
07/15/2014,1500,1056.25,1056.50,1055.50,1056.00
07/15/2014,1600,1055.50,1056.25,1048.75,1052.00
07/15/2014,1700,1052.00,1053.50,1045.50,1047.25
07/15/2014,1800,1047.00,1050.25,1046.75,1050.25
07/15/2014,1900,1050.25,1059.75,1049.00,1059.50
07/15/2014,2000,1059.50,1064.00,1057.00,1057.50
07/15/2014,2020,1057.50,1062.50,1056.75,1061.75
07/16/2014,300,1061.50,1063.00,1061.25,1061.75
07/16/2014,400,1061.75,1064.25,1061.25,1063.50
07/16/2014,500,1063.75,1068.75,1063.50,1068.75
07/16/2014,600,1068.75,1069.00,1067.00,1068.00
07/16/2014,700,1067.75,1069.00,1067.25,1069.00
07/16/2014,800,1068.75,1072.00,1068.50,1071.00
07/16/2014,900,1071.00,1072.00,1069.50,1071.00
07/16/2014,1000,1071.00,1072.25,1070.00,1070.25
07/16/2014,1100,1070.25,1071.00,1069.25,1070.50
07/16/2014,1200,1070.50,1072.25,1070.00,1071.00
07/16/2014,1300,1071.00,1072.25,1069.75,1070.50
07/16/2014,1400,1070.50,1071.00,1069.75,1070.50
07/16/2014,1500,1070.50,1071.75,1068.75,1071.00
07/16/2014,1600,1071.75,1083.25,1071.75,1074.00
07/16/2014,1700,1074.00,1077.25,1070.75,1071.00
07/16/2014,1800,1071.00,1074.25,1070.00,1071.50
07/16/2014,1900,1071.50,1074.00,1070.75,1073.25
07/16/2014,2000,1073.25,1076.25,1071.50,1075.50
07/16/2014,2020,1075.50,1079.50,1075.25,1077.50
07/17/2014,300,1079.50,1080.00,1074.25,1074.50
07/17/2014,400,1074.25,1076.00,1074.25,1075.50
07/17/2014,500,1075.50,1075.75,1072.00,1074.00
07/17/2014,600,1074.00,1074.75,1073.00,1073.00
07/17/2014,700,1073.50,1074.00,1073.00,1073.75
07/17/2014,800,1073.50,1074.50,1073.00,1073.50
07/17/2014,900,1073.75,1074.00,1071.00,1071.50
07/17/2014,1000,1071.50,1072.50,1069.25,1071.00
07/17/2014,1100,1071.00,1072.25,1069.75,1070.75
07/17/2014,1200,1071.00,1072.50,1071.00,1071.25
07/17/2014,1300,1071.25,1074.00,1071.00,1073.75
07/17/2014,1400,1073.50,1076.25,1072.75,1075.00
07/17/2014,1500,1075.25,1080.50,1073.00,1073.25
07/17/2014,1600,1075.75,1081.25,1072.50,1081.00
07/17/2014,1700,1081.00,1085.50,1078.50,1081.00
07/17/2014,1800,1080.75,1088.25,1079.75,1087.50
07/17/2014,1900,1087.25,1094.25,1080.25,1080.25
07/17/2014,2000,1080.25,1080.25,1067.75,1069.50
07/17/2014,2020,1069.50,1072.75,1068.00,1068.00
07/18/2014,300,1069.25,1069.50,1064.00,1065.50
07/18/2014,400,1065.50,1070.25,1065.50,1069.25
07/18/2014,500,1069.25,1070.00,1067.75,1068.50
07/18/2014,600,1068.00,1070.25,1067.25,1068.50
07/18/2014,700,1068.75,1069.50,1067.00,1067.00
07/18/2014,800,1067.50,1070.25,1066.75,1070.25
07/18/2014,900,1070.00,1070.25,1067.25,1067.50
07/18/2014,1000,1067.50,1070.25,1067.50,1069.50
07/18/2014,1100,1069.50,1070.25,1068.75,1069.00
07/18/2014,1200,1068.75,1069.75,1068.25,1069.25
07/18/2014,1300,1069.25,1070.00,1069.00,1069.25
07/18/2014,1400,1069.50,1074.25,1069.00,1074.00
07/18/2014,1500,1074.25,1075.00,1072.25,1072.50
07/18/2014,1600,1074.75,1076.50,1065.75,1067.75
07/18/2014,1700,1067.75,1073.25,1066.25,1071.00
07/18/2014,1800,1071.00,1073.25,1069.25,1071.75
07/18/2014,1900,1071.75,1073.75,1060.50,1062.00
07/18/2014,2000,1061.75,1064.25,1059.25,1060.75
07/18/2014,2020,1060.75,1061.50,1058.00,1061.00
07/21/2014,300,1054.50,1055.50,1047.50,1050.75
07/21/2014,400,1050.75,1051.75,1050.50,1050.75
07/21/2014,500,1050.75,1051.00,1050.50,1050.75
07/21/2014,600,1050.50,1050.75,1050.25,1050.75
07/21/2014,700,1050.50,1050.75,1049.75,1050.25
07/21/2014,800,1050.50,1053.25,1050.25,1052.50
07/21/2014,900,1052.50,1052.75,1048.25,1048.50
07/21/2014,1000,1048.25,1049.50,1047.50,1048.75
07/21/2014,1100,1048.75,1049.00,1046.50,1048.00
07/21/2014,1200,1048.25,1049.00,1047.75,1048.00
07/21/2014,1300,1048.00,1048.00,1045.75,1046.25
07/21/2014,1400,1046.50,1048.00,1045.50,1046.75
07/21/2014,1500,1046.50,1048.50,1046.25,1046.50
07/21/2014,1600,1046.25,1051.50,1046.25,1048.75
07/21/2014,1700,1048.75,1054.75,1047.75,1050.75
07/21/2014,1800,1051.00,1052.25,1041.00,1043.75
07/21/2014,1900,1043.50,1044.75,1041.00,1042.00
07/21/2014,2000,1041.75,1053.50,1041.75,1049.50
07/21/2014,2020,1049.75,1051.00,1046.25,1047.75
07/22/2014,300,1044.00,1046.00,1042.00,1045.75
07/22/2014,400,1045.50,1047.00,1044.00,1046.50
07/22/2014,500,1046.50,1046.50,1044.25,1044.75
07/22/2014,600,1044.75,1046.00,1044.00,1045.25
07/22/2014,700,1045.25,1046.00,1045.25,1045.75
07/22/2014,800,1045.75,1045.75,1044.50,1045.50
07/22/2014,900,1045.50,1048.50,1045.50,1048.00
07/22/2014,1000,1048.00,1051.50,1045.50,1046.75
07/22/2014,1100,1047.00,1048.75,1046.75,1047.25
07/22/2014,1200,1047.25,1048.50,1045.00,1045.75
07/22/2014,1300,1045.50,1047.50,1044.75,1046.75
07/22/2014,1400,1046.75,1048.00,1046.50,1047.50
07/22/2014,1500,1047.50,1051.25,1047.50,1051.00
07/22/2014,1600,1053.50,1057.25,1052.50,1053.75
07/22/2014,1700,1054.00,1055.00,1046.00,1046.50
07/22/2014,1800,1046.50,1048.50,1042.75,1046.50
07/22/2014,1900,1046.50,1048.50,1045.25,1045.75
07/22/2014,2000,1045.75,1046.00,1035.75,1036.75
07/22/2014,2020,1036.75,1037.25,1032.50,1033.25
07/23/2014,300,1033.00,1035.75,1033.00,1035.00
07/23/2014,400,1035.25,1037.25,1033.75,1035.50
07/23/2014,500,1035.50,1036.50,1035.25,1035.75
07/23/2014,600,1035.75,1035.75,1032.50,1033.75
07/23/2014,700,1033.75,1034.75,1033.50,1033.75
07/23/2014,800,1033.75,1034.00,1031.50,1032.25
07/23/2014,900,1032.00,1033.25,1030.50,1031.25
07/23/2014,1000,1031.25,1033.75,1031.25,1033.75
07/23/2014,1100,1034.00,1035.50,1032.50,1034.25
07/23/2014,1200,1034.25,1035.50,1033.25,1034.00
07/23/2014,1300,1034.00,1037.50,1033.75,1037.25
07/23/2014,1400,1037.25,1037.25,1035.75,1036.25
07/23/2014,1500,1036.25,1038.75,1035.25,1036.00
07/23/2014,1600,1036.00,1042.00,1033.75,1038.25
07/23/2014,1700,1038.25,1048.25,1036.75,1046.00
07/23/2014,1800,1046.00,1051.25,1040.50,1045.00
07/23/2014,1900,1044.75,1048.50,1043.50,1044.25
07/23/2014,2000,1044.25,1052.75,1043.75,1049.75
07/23/2014,2020,1049.75,1052.75,1048.75,1052.00
07/24/2014,300,1051.00,1057.25,1050.75,1055.75
07/24/2014,400,1055.50,1056.00,1052.75,1055.75
07/24/2014,500,1055.75,1056.00,1053.50,1053.75
07/24/2014,600,1053.75,1055.25,1053.75,1053.75
07/24/2014,700,1054.00,1054.50,1052.00,1052.75
07/24/2014,800,1053.00,1054.75,1052.75,1053.50
07/24/2014,900,1053.50,1054.00,1052.50,1053.75
07/24/2014,1000,1053.75,1058.00,1053.75,1056.75
07/24/2014,1100,1056.75,1062.25,1054.75,1060.00
07/24/2014,1200,1060.00,1063.50,1060.00,1063.00
07/24/2014,1300,1063.00,1065.00,1062.00,1065.00
07/24/2014,1400,1064.75,1067.50,1061.75,1067.25
07/24/2014,1500,1067.25,1082.75,1066.75,1074.50
07/24/2014,1600,1074.75,1078.00,1066.25,1066.75
07/24/2014,1700,1066.75,1067.00,1054.25,1057.50
07/24/2014,1800,1057.25,1066.25,1057.25,1065.50
07/24/2014,1900,1065.75,1069.25,1063.00,1066.00
07/24/2014,2000,1066.25,1066.75,1059.50,1061.50
07/24/2014,2020,1061.50,1063.75,1059.50,1061.25
07/25/2014,300,1060.25,1062.75,1057.25,1060.00
07/25/2014,400,1060.50,1060.75,1056.25,1056.25
07/25/2014,500,1056.50,1057.75,1054.75,1057.50
07/25/2014,600,1057.50,1059.00,1057.00,1058.00
07/25/2014,700,1058.25,1060.00,1057.25,1060.00
07/25/2014,800,1059.75,1059.75,1057.00,1057.00
07/25/2014,900,1057.25,1059.50,1055.50,1057.50
07/25/2014,1000,1057.75,1059.00,1057.75,1058.25
07/25/2014,1100,1058.00,1059.00,1051.75,1052.75
07/25/2014,1200,1052.75,1053.25,1051.75,1052.75
07/25/2014,1300,1052.75,1055.25,1052.75,1053.25
07/25/2014,1400,1053.25,1054.50,1049.25,1049.50
07/25/2014,1500,1049.50,1051.25,1048.25,1049.50
07/25/2014,1600,1049.25,1052.00,1045.75,1048.25
07/25/2014,1700,1048.50,1053.00,1046.75,1051.75
07/25/2014,1800,1051.75,1057.50,1049.75,1055.50
07/25/2014,1900,1055.50,1061.25,1054.25,1056.50
07/25/2014,2000,1056.50,1058.00,1053.00,1054.50
07/25/2014,2020,1054.50,1059.50,1053.75,1058.50
07/28/2014,300,1067.00,1075.25,1065.75,1072.75
07/28/2014,400,1072.75,1073.75,1069.75,1069.75
07/28/2014,500,1069.75,1070.00,1066.50,1067.50
07/28/2014,600,1067.50,1072.00,1067.50,1071.75
07/28/2014,700,1071.50,1072.50,1071.25,1072.25
07/28/2014,800,1072.25,1073.50,1072.00,1073.50
07/28/2014,900,1073.25,1073.75,1069.50,1070.75
07/28/2014,1000,1070.75,1074.25,1070.75,1072.50
07/28/2014,1100,1072.75,1072.75,1070.25,1070.25
07/28/2014,1200,1070.25,1070.25,1068.25,1068.75
07/28/2014,1300,1068.75,1069.00,1068.25,1068.25
07/28/2014,1400,1068.50,1070.50,1067.75,1069.75
07/28/2014,1500,1070.00,1074.00,1068.75,1073.50
07/28/2014,1600,1074.00,1076.75,1068.75,1070.50
07/28/2014,1700,1070.50,1075.25,1067.00,1072.75
07/28/2014,1800,1072.75,1078.50,1070.00,1073.75
07/28/2014,1900,1073.50,1081.25,1073.50,1080.25
07/28/2014,2000,1080.25,1085.50,1079.25,1082.25
07/28/2014,2020,1082.00,1084.00,1081.00,1082.25
07/29/2014,300,1087.50,1092.00,1085.50,1091.00
07/29/2014,400,1091.00,1091.00,1085.00,1086.50
07/29/2014,500,1086.50,1089.50,1085.75,1089.25
07/29/2014,600,1089.25,1091.00,1089.25,1090.25
07/29/2014,700,1090.25,1090.25,1089.75,1089.75
07/29/2014,800,1090.00,1090.75,1089.75,1089.75
07/29/2014,900,1090.00,1090.25,1086.00,1086.25
07/29/2014,1000,1086.50,1088.00,1086.25,1087.75
07/29/2014,1100,1087.50,1090.50,1087.50,1090.50
07/29/2014,1200,1090.50,1090.75,1080.50,1081.50
07/29/2014,1300,1082.00,1082.50,1080.50,1081.50
07/29/2014,1400,1081.50,1082.00,1070.00,1071.00
07/29/2014,1500,1071.25,1074.50,1070.50,1073.25
07/29/2014,1600,1073.25,1077.25,1070.75,1071.75
07/29/2014,1700,1071.75,1072.25,1064.50,1068.50
07/29/2014,1800,1068.50,1074.50,1066.50,1070.50
07/29/2014,1900,1070.50,1071.75,1064.50,1066.50
07/29/2014,2000,1066.75,1071.25,1066.25,1069.75
07/29/2014,2020,1069.75,1071.75,1068.50,1071.25
07/30/2014,300,1069.50,1070.50,1065.25,1067.75
07/30/2014,400,1067.75,1068.50,1063.25,1066.75
07/30/2014,500,1066.75,1066.75,1065.75,1066.50
07/30/2014,600,1066.75,1069.25,1066.75,1069.00
07/30/2014,700,1068.75,1068.75,1067.00,1068.00
07/30/2014,800,1068.00,1071.25,1067.75,1071.25
07/30/2014,900,1071.25,1073.75,1070.50,1070.75
07/30/2014,1000,1070.75,1070.75,1063.75,1064.50
07/30/2014,1100,1064.75,1064.75,1058.50,1059.25
07/30/2014,1200,1059.25,1062.00,1058.25,1060.50
07/30/2014,1300,1060.50,1063.00,1060.50,1062.50
07/30/2014,1400,1062.75,1063.50,1061.50,1062.25
07/30/2014,1500,1062.25,1063.00,1060.50,1062.75
07/30/2014,1600,1062.75,1063.25,1058.25,1060.75
07/30/2014,1700,1061.00,1068.00,1060.00,1066.25
07/30/2014,1800,1066.00,1067.50,1062.25,1064.25
07/30/2014,1900,1064.50,1066.00,1055.00,1056.75
07/30/2014,2000,1056.50,1056.50,1052.00,1055.25
07/30/2014,2020,1055.25,1058.00,1054.75,1057.75
07/31/2014,300,1055.75,1056.25,1053.00,1055.00
07/31/2014,400,1055.00,1057.50,1054.50,1056.00
07/31/2014,500,1055.75,1057.25,1054.50,1055.00
07/31/2014,600,1055.00,1055.50,1054.50,1055.25
07/31/2014,700,1055.25,1056.50,1055.00,1056.25
07/31/2014,800,1056.25,1056.75,1055.00,1055.25
07/31/2014,900,1055.25,1057.50,1055.25,1055.75
07/31/2014,1000,1056.00,1057.00,1053.25,1053.50
07/31/2014,1100,1053.25,1053.75,1051.00,1051.25
07/31/2014,1200,1051.25,1053.50,1051.00,1053.00
07/31/2014,1300,1053.00,1054.50,1053.00,1054.25
07/31/2014,1400,1054.00,1060.50,1054.00,1056.50
07/31/2014,1500,1056.75,1058.50,1052.25,1053.75
07/31/2014,1600,1054.75,1059.75,1051.75,1053.50
07/31/2014,1700,1053.25,1063.00,1051.75,1059.50
07/31/2014,1800,1059.50,1062.25,1056.75,1059.50
07/31/2014,1900,1059.50,1060.25,1054.25,1055.75
07/31/2014,2000,1055.50,1062.00,1054.75,1061.50
07/31/2014,2020,1061.75,1062.50,1055.00,1056.00
08/01/2014,300,1052.75,1054.75,1052.00,1054.00
08/01/2014,400,1054.25,1055.25,1050.75,1051.50
08/01/2014,500,1051.25,1052.00,1050.00,1050.00
08/01/2014,600,1050.00,1051.00,1049.00,1050.25
08/01/2014,700,1050.25,1051.25,1050.25,1051.25
08/01/2014,800,1051.25,1051.75,1049.75,1050.00
08/01/2014,900,1050.00,1052.75,1049.75,1051.50
08/01/2014,1000,1052.00,1052.00,1048.25,1048.50
08/01/2014,1100,1048.25,1049.00,1048.00,1048.50
08/01/2014,1200,1048.75,1050.25,1048.25,1049.00
08/01/2014,1300,1049.00,1050.25,1046.75,1048.25
08/01/2014,1400,1048.00,1049.00,1046.75,1047.50
08/01/2014,1500,1047.50,1048.00,1046.75,1047.25
08/01/2014,1600,1047.00,1047.50,1040.75,1042.50
08/01/2014,1700,1042.50,1042.75,1035.75,1037.25
08/01/2014,1800,1037.25,1039.25,1036.50,1037.50
08/01/2014,1900,1037.50,1039.25,1032.50,1035.50
08/01/2014,2000,1035.50,1037.25,1031.50,1034.75
08/01/2014,2020,1034.75,1036.00,1033.00,1035.00
08/04/2014,300,1031.25,1043.00,1029.50,1041.25
08/04/2014,400,1041.25,1043.00,1038.00,1038.50
08/04/2014,500,1038.50,1039.75,1037.00,1039.50
08/04/2014,600,1039.75,1040.75,1039.50,1040.75
08/04/2014,700,1040.75,1041.25,1040.00,1040.50
08/04/2014,800,1040.75,1045.00,1039.75,1044.50
08/04/2014,900,1044.50,1045.00,1041.50,1043.75
08/04/2014,1000,1043.75,1043.75,1040.25,1041.75
08/04/2014,1100,1041.25,1041.50,1038.25,1039.25
08/04/2014,1200,1039.00,1039.50,1037.75,1038.75
08/04/2014,1300,1039.00,1043.50,1039.00,1042.50
08/04/2014,1400,1042.50,1051.50,1042.25,1049.00
08/04/2014,1500,1049.00,1050.00,1047.00,1047.50
08/04/2014,1600,1047.50,1053.00,1046.00,1050.00
08/04/2014,1700,1050.00,1056.50,1048.75,1051.50
08/04/2014,1800,1051.75,1053.75,1048.25,1051.25
08/04/2014,1900,1051.25,1052.00,1046.00,1049.25
08/04/2014,2000,1049.25,1054.25,1047.75,1053.50
08/04/2014,2020,1053.25,1055.50,1053.25,1055.50
08/05/2014,300,1048.75,1049.75,1046.50,1049.50
08/05/2014,400,1049.25,1051.00,1046.75,1049.00
08/05/2014,500,1049.00,1049.50,1048.50,1048.75
08/05/2014,600,1048.75,1049.75,1047.50,1049.75
08/05/2014,700,1050.00,1050.00,1049.25,1049.50
08/05/2014,800,1049.50,1050.25,1047.25,1047.75
08/05/2014,900,1047.75,1048.50,1046.50,1047.25
08/05/2014,1000,1047.25,1048.50,1044.50,1045.50
08/05/2014,1100,1045.25,1046.00,1044.75,1045.75
08/05/2014,1200,1045.75,1045.75,1044.75,1045.50
08/05/2014,1300,1045.25,1045.50,1042.00,1042.00
08/05/2014,1400,1042.00,1043.75,1041.50,1041.50
08/05/2014,1500,1041.50,1041.50,1036.50,1038.50
08/05/2014,1600,1037.75,1040.25,1034.25,1035.25
08/05/2014,1700,1035.00,1038.25,1034.00,1035.50
08/05/2014,1800,1035.75,1039.25,1035.50,1038.50
08/05/2014,1900,1038.75,1041.25,1037.25,1038.50
08/05/2014,2000,1038.75,1039.50,1036.00,1039.00
08/05/2014,2020,1039.00,1042.00,1038.00,1040.75
08/06/2014,300,1040.00,1043.00,1039.75,1042.00
08/06/2014,400,1042.00,1045.75,1041.00,1044.50
08/06/2014,500,1044.25,1044.25,1040.50,1042.50
08/06/2014,600,1042.50,1043.00,1040.00,1040.50
08/06/2014,700,1040.50,1041.00,1040.25,1041.00
08/06/2014,800,1041.25,1041.50,1039.00,1039.75
08/06/2014,900,1039.75,1041.25,1039.00,1040.00
08/06/2014,1000,1040.25,1041.50,1039.00,1039.50
08/06/2014,1100,1040.00,1044.00,1039.75,1044.00
08/06/2014,1200,1044.25,1045.00,1042.00,1042.00
08/06/2014,1300,1041.75,1043.00,1038.00,1038.75
08/06/2014,1400,1039.25,1039.25,1036.50,1037.25
08/06/2014,1500,1037.25,1038.25,1035.75,1037.25
08/06/2014,1600,1036.50,1041.25,1035.00,1040.75
08/06/2014,1700,1041.00,1043.00,1035.75,1042.00
08/06/2014,1800,1042.25,1052.00,1042.25,1049.75
08/06/2014,1900,1050.00,1051.00,1047.00,1049.50
08/06/2014,2000,1049.25,1050.50,1045.50,1049.25
08/06/2014,2020,1049.25,1056.50,1048.75,1055.50
08/07/2014,300,1055.00,1060.25,1054.50,1056.25
08/07/2014,400,1056.25,1059.25,1052.50,1053.25
08/07/2014,500,1053.50,1055.25,1052.75,1054.50
08/07/2014,600,1054.50,1055.50,1054.25,1054.50
08/07/2014,700,1054.75,1055.25,1054.75,1054.75
08/07/2014,800,1054.50,1055.50,1054.25,1054.75
08/07/2014,900,1054.25,1055.50,1053.50,1053.75
08/07/2014,1000,1053.75,1055.50,1053.50,1055.50
08/07/2014,1100,1055.50,1058.25,1053.50,1053.50
08/07/2014,1200,1053.75,1054.75,1051.00,1052.75
08/07/2014,1300,1052.50,1053.50,1050.75,1053.50
08/07/2014,1400,1053.25,1056.00,1053.25,1054.75
08/07/2014,1500,1055.00,1059.50,1053.75,1056.25
08/07/2014,1600,1055.50,1058.00,1052.25,1055.50
08/07/2014,1700,1055.25,1055.50,1046.75,1047.00
08/07/2014,1800,1047.00,1049.00,1046.50,1048.00
08/07/2014,1900,1048.00,1050.50,1047.25,1048.50
08/07/2014,2000,1048.50,1050.50,1048.00,1050.00
08/07/2014,2020,1050.00,1054.75,1050.00,1052.75
08/08/2014,300,1052.25,1052.50,1051.00,1052.25
08/08/2014,400,1052.25,1054.25,1052.00,1053.25
08/08/2014,500,1053.25,1053.75,1052.25,1053.00
08/08/2014,600,1053.00,1054.00,1051.50,1052.75
08/08/2014,700,1052.75,1053.25,1052.00,1052.75
08/08/2014,800,1052.75,1052.75,1051.00,1051.50
08/08/2014,900,1051.75,1054.75,1051.75,1054.75
08/08/2014,1000,1054.50,1054.75,1051.75,1052.00
08/08/2014,1100,1052.25,1052.25,1047.25,1049.00
08/08/2014,1200,1049.00,1050.25,1048.75,1048.75
08/08/2014,1300,1048.75,1051.50,1048.50,1049.50
08/08/2014,1400,1049.50,1053.75,1049.00,1053.25
08/08/2014,1500,1053.25,1054.75,1053.00,1053.50
08/08/2014,1600,1052.50,1057.75,1051.75,1054.50
08/08/2014,1700,1054.25,1054.50,1049.25,1053.75
08/08/2014,1800,1053.50,1055.25,1051.75,1052.75
08/08/2014,1900,1053.00,1053.00,1048.00,1051.25
08/08/2014,2000,1051.25,1056.00,1051.00,1055.50
08/08/2014,2020,1055.50,1060.50,1055.50,1059.75
08/11/2014,300,1055.75,1059.75,1054.00,1059.00
08/11/2014,400,1059.25,1063.50,1058.50,1060.50
08/11/2014,500,1060.75,1061.50,1060.50,1061.00
08/11/2014,600,1061.25,1062.00,1060.75,1061.25
08/11/2014,700,1061.00,1061.50,1060.75,1061.25
08/11/2014,800,1061.25,1061.25,1059.00,1059.00
08/11/2014,900,1059.00,1062.50,1056.50,1056.50
08/11/2014,1000,1056.25,1058.25,1055.00,1055.50
08/11/2014,1100,1055.50,1056.00,1054.00,1055.00
08/11/2014,1200,1055.25,1058.00,1054.50,1056.50
08/11/2014,1300,1057.25,1059.00,1057.25,1057.50
08/11/2014,1400,1057.50,1059.50,1057.25,1058.75
08/11/2014,1500,1058.75,1059.50,1057.50,1059.25
08/11/2014,1600,1057.75,1059.00,1056.50,1058.00
08/11/2014,1700,1058.00,1064.75,1058.00,1059.75
08/11/2014,1800,1059.75,1061.25,1051.00,1052.50
08/11/2014,1900,1052.50,1054.75,1049.75,1050.75
08/11/2014,2000,1050.50,1052.00,1047.75,1051.25
08/11/2014,2020,1051.00,1052.25,1047.75,1048.00
08/12/2014,300,1048.75,1051.25,1047.75,1051.25
08/12/2014,400,1051.00,1052.00,1047.50,1048.00
08/12/2014,500,1047.75,1047.75,1045.25,1045.50
08/12/2014,600,1046.00,1046.50,1045.25,1045.75
08/12/2014,700,1045.75,1046.50,1045.75,1046.25
08/12/2014,800,1046.25,1046.75,1043.50,1044.50
08/12/2014,900,1044.50,1045.50,1042.50,1044.25
08/12/2014,1000,1044.00,1045.50,1042.50,1045.50
08/12/2014,1100,1045.50,1045.50,1044.00,1045.00
08/12/2014,1200,1045.25,1046.25,1045.00,1045.50
08/12/2014,1300,1045.50,1046.50,1044.75,1045.00
08/12/2014,1400,1045.25,1045.50,1043.75,1044.25
08/12/2014,1500,1044.00,1045.00,1043.75,1044.25
08/12/2014,1600,1045.25,1046.25,1040.75,1045.75
08/12/2014,1700,1045.75,1046.00,1040.25,1043.00
08/12/2014,1800,1043.00,1043.50,1033.25,1038.25
08/12/2014,1900,1038.25,1039.50,1018.50,1034.25
08/12/2014,2000,1034.25,1039.75,1031.75,1039.25
08/12/2014,2020,1039.00,1043.50,1034.25,1035.50
08/13/2014,300,1033.50,1038.25,1033.50,1038.25
08/13/2014,400,1038.25,1041.50,1037.75,1039.00
08/13/2014,500,1039.00,1040.50,1039.00,1039.25
08/13/2014,600,1039.50,1039.50,1038.50,1039.00
08/13/2014,700,1038.75,1039.75,1038.50,1039.50
08/13/2014,800,1039.25,1039.50,1034.50,1035.00
08/13/2014,900,1035.00,1036.00,1032.25,1035.00
08/13/2014,1000,1034.75,1036.75,1033.00,1034.50
08/13/2014,1100,1034.50,1036.50,1034.00,1036.00
08/13/2014,1200,1036.00,1039.00,1036.00,1037.25
08/13/2014,1300,1037.25,1038.50,1036.00,1037.00
08/13/2014,1400,1037.00,1038.00,1035.25,1037.00
08/13/2014,1500,1036.75,1038.00,1036.25,1037.50
08/13/2014,1600,1038.25,1039.00,1030.00,1033.00
08/13/2014,1700,1033.25,1033.25,1025.75,1027.00
08/13/2014,1800,1026.75,1028.75,1025.00,1026.25
08/13/2014,1900,1026.50,1028.50,1024.75,1025.25
08/13/2014,2000,1025.00,1026.25,1022.75,1022.75
08/13/2014,2020,1023.00,1024.50,1021.50,1022.75
08/14/2014,300,1022.25,1025.00,1022.00,1024.25
08/14/2014,400,1024.25,1024.75,1020.50,1020.50
08/14/2014,500,1020.50,1022.25,1020.50,1021.00
08/14/2014,600,1021.00,1021.75,1019.00,1019.75
08/14/2014,700,1020.00,1020.50,1019.00,1019.50
08/14/2014,800,1019.25,1019.25,1017.00,1017.50
08/14/2014,900,1017.50,1018.00,1015.25,1015.75
08/14/2014,1000,1015.75,1018.25,1014.25,1016.25
08/14/2014,1100,1016.00,1016.50,1015.00,1016.00
08/14/2014,1200,1016.00,1017.50,1015.75,1017.00
08/14/2014,1300,1016.75,1020.00,1016.75,1018.00
08/14/2014,1400,1018.25,1021.50,1018.00,1020.75
08/14/2014,1500,1020.75,1025.00,1020.25,1023.25
08/14/2014,1600,1023.25,1027.50,1020.50,1025.75
08/14/2014,1700,1026.00,1030.50,1026.00,1029.75
08/14/2014,1800,1029.75,1034.50,1029.50,1031.75
08/14/2014,1900,1031.75,1031.75,1027.25,1030.25
08/14/2014,2000,1030.25,1032.50,1029.25,1030.50
08/14/2014,2020,1030.25,1033.00,1030.25,1031.25
08/15/2014,300,1029.75,1031.25,1027.00,1029.00
08/15/2014,400,1028.75,1028.75,1024.50,1025.50
08/15/2014,500,1025.50,1027.00,1025.00,1026.75
08/15/2014,600,1026.50,1027.25,1026.00,1027.00
08/15/2014,700,1027.00,1028.00,1027.00,1027.50
08/15/2014,800,1027.75,1028.00,1027.25,1027.25
08/15/2014,900,1027.25,1027.75,1025.00,1025.50
08/15/2014,1000,1025.50,1026.00,1022.75,1025.75
08/15/2014,1100,1026.00,1028.50,1025.75,1027.75
08/15/2014,1200,1028.00,1028.00,1026.50,1026.50
08/15/2014,1300,1026.50,1027.50,1025.75,1027.50
08/15/2014,1400,1027.25,1039.25,1027.25,1038.00
08/15/2014,1500,1038.25,1044.50,1036.25,1040.00
08/15/2014,1600,1040.25,1041.50,1027.50,1032.25
08/15/2014,1700,1032.50,1038.00,1028.75,1036.75
08/15/2014,1800,1037.00,1037.75,1027.00,1028.50
08/15/2014,1900,1028.50,1033.00,1027.50,1028.00
08/15/2014,2000,1028.25,1033.75,1027.50,1033.50
08/15/2014,2020,1033.50,1034.50,1026.50,1026.75
08/18/2014,300,1025.50,1027.00,1021.50,1024.50
08/18/2014,400,1024.75,1024.75,1021.50,1023.75
08/18/2014,500,1023.75,1028.25,1023.50,1026.50
08/18/2014,600,1026.50,1028.00,1026.00,1027.75
08/18/2014,700,1028.00,1028.25,1026.50,1027.75
08/18/2014,800,1028.00,1029.00,1026.50,1028.25
08/18/2014,900,1028.00,1029.00,1027.25,1027.75
08/18/2014,1000,1027.75,1028.75,1026.75,1028.00
08/18/2014,1100,1027.75,1032.00,1027.75,1030.00
08/18/2014,1200,1030.00,1030.00,1028.50,1029.00
08/18/2014,1300,1028.75,1030.50,1026.50,1027.50
08/18/2014,1400,1027.75,1030.50,1027.50,1029.00
08/18/2014,1500,1029.00,1029.50,1026.25,1027.25
08/18/2014,1600,1026.00,1029.50,1022.75,1028.75
08/18/2014,1700,1029.00,1034.00,1024.00,1029.75
08/18/2014,1800,1029.75,1032.75,1026.25,1030.75
08/18/2014,1900,1030.50,1033.50,1029.25,1033.25
08/18/2014,2000,1033.25,1035.50,1030.50,1032.75
08/18/2014,2020,1032.75,1034.50,1029.50,1031.00
08/19/2014,300,1028.50,1030.50,1028.00,1029.50
08/19/2014,400,1029.75,1032.75,1029.25,1030.00
08/19/2014,500,1030.00,1031.75,1030.00,1030.50
08/19/2014,600,1030.25,1031.00,1028.50,1030.75
08/19/2014,700,1030.50,1030.50,1030.00,1030.25
08/19/2014,800,1030.25,1030.75,1028.00,1029.50
08/19/2014,900,1029.50,1030.50,1028.75,1030.50
08/19/2014,1000,1030.75,1030.75,1027.75,1027.75
08/19/2014,1100,1027.75,1028.00,1026.50,1026.50
08/19/2014,1200,1026.50,1026.75,1025.00,1025.75
08/19/2014,1300,1025.75,1028.00,1025.25,1027.50
08/19/2014,1400,1027.25,1029.00,1026.00,1027.50
08/19/2014,1500,1027.50,1027.75,1026.50,1027.50
08/19/2014,1600,1027.50,1027.50,1022.75,1024.75
08/19/2014,1700,1024.75,1028.25,1020.50,1021.00
08/19/2014,1800,1021.00,1023.25,1019.00,1021.25
08/19/2014,1900,1021.00,1025.75,1020.75,1025.00
08/19/2014,2000,1024.75,1026.00,1023.50,1025.25
08/19/2014,2020,1025.50,1029.50,1025.25,1028.25
08/20/2014,300,1027.25,1030.50,1027.00,1030.00
08/20/2014,400,1030.25,1030.50,1027.75,1029.25
08/20/2014,500,1029.00,1029.25,1023.50,1024.00
08/20/2014,600,1023.75,1025.25,1023.50,1024.50
08/20/2014,700,1024.75,1024.75,1022.50,1022.50
08/20/2014,800,1022.50,1024.75,1021.50,1023.75
08/20/2014,900,1023.75,1024.75,1022.25,1023.00
08/20/2014,1000,1023.00,1023.50,1022.75,1023.25
08/20/2014,1100,1023.25,1024.00,1022.50,1023.25
08/20/2014,1200,1023.00,1024.50,1022.75,1024.50
08/20/2014,1300,1024.50,1026.25,1024.00,1024.25
08/20/2014,1400,1024.25,1027.50,1022.75,1027.00
08/20/2014,1500,1027.25,1027.25,1024.25,1024.50
08/20/2014,1600,1024.50,1025.25,1017.00,1018.50
08/20/2014,1700,1018.25,1022.00,1017.00,1021.75
08/20/2014,1800,1021.75,1022.00,1017.50,1017.75
08/20/2014,1900,1018.00,1018.75,1012.00,1014.50
08/20/2014,2000,1014.50,1016.00,1013.25,1014.25
08/20/2014,2020,1014.50,1016.00,1012.25,1012.75
08/21/2014,300,1012.75,1015.00,1012.75,1014.00
08/21/2014,400,1014.25,1017.00,1014.00,1017.00
08/21/2014,500,1017.00,1018.50,1016.75,1017.75
08/21/2014,600,1018.00,1018.00,1017.25,1017.50
08/21/2014,700,1017.50,1017.50,1017.25,1017.50
08/21/2014,800,1017.50,1017.75,1017.25,1017.75
08/21/2014,900,1017.50,1019.75,1017.50,1019.25
08/21/2014,1000,1019.25,1022.50,1019.25,1021.75
08/21/2014,1100,1022.00,1022.00,1020.00,1021.00
08/21/2014,1200,1021.00,1022.00,1020.50,1020.75
08/21/2014,1300,1021.00,1021.50,1018.50,1019.50
08/21/2014,1400,1019.25,1019.75,1016.25,1016.50
08/21/2014,1500,1016.50,1017.00,1012.75,1014.75
08/21/2014,1600,1014.50,1016.25,1010.50,1012.50
08/21/2014,1700,1012.25,1019.75,1012.25,1019.50
08/21/2014,1800,1019.50,1020.25,1015.75,1017.00
08/21/2014,1900,1017.25,1021.50,1016.75,1017.75
08/21/2014,2000,1017.50,1021.25,1015.75,1016.50
08/21/2014,2020,1016.25,1017.50,1013.00,1014.00
08/22/2014,300,1013.50,1017.50,1013.25,1017.25
08/22/2014,400,1017.50,1020.50,1016.75,1019.50
08/22/2014,500,1019.00,1020.25,1018.50,1019.25
08/22/2014,600,1019.50,1019.50,1018.75,1018.75
08/22/2014,700,1018.75,1019.00,1016.00,1017.00
08/22/2014,800,1016.50,1018.25,1016.25,1018.00
08/22/2014,900,1018.00,1018.50,1017.00,1018.25
08/22/2014,1000,1018.25,1018.25,1016.75,1017.00
08/22/2014,1100,1017.00,1018.00,1016.75,1017.75
08/22/2014,1200,1017.50,1017.50,1015.00,1016.50
08/22/2014,1300,1016.50,1020.00,1016.50,1019.25
08/22/2014,1400,1019.25,1019.75,1018.25,1018.25
08/22/2014,1500,1018.50,1019.00,1016.50,1017.25
08/22/2014,1600,1017.25,1020.50,1015.00,1015.00
08/22/2014,1700,1015.00,1022.25,1014.00,1020.00
08/22/2014,1800,1020.25,1023.25,1014.00,1016.00
08/22/2014,1900,1016.25,1020.25,1015.50,1018.25
08/22/2014,2000,1018.25,1021.50,1017.50,1020.75
08/22/2014,2020,1020.75,1021.25,1015.50,1019.00
08/25/2014,500,1010.75,1012.00,1008.00,1009.75
08/25/2014,600,1009.75,1010.75,1009.00,1009.50
08/25/2014,700,1009.50,1009.75,1008.25,1008.75
08/25/2014,800,1008.50,1009.50,1008.25,1009.25
08/25/2014,900,1009.50,1012.50,1008.75,1012.00
08/25/2014,1000,1012.50,1012.50,1009.25,1009.50
08/25/2014,1100,1009.50,1010.75,1009.25,1010.00
08/25/2014,1200,1010.00,1012.50,1009.75,1012.00
08/25/2014,1300,1012.00,1012.50,1010.00,1012.00
08/25/2014,1400,1012.00,1012.25,1010.75,1011.75
08/25/2014,1500,1012.00,1012.25,1010.00,1010.00
08/25/2014,1600,1009.50,1012.00,1008.75,1011.50
08/25/2014,1700,1011.50,1012.50,1007.00,1007.25
08/25/2014,1800,1007.25,1007.25,1003.00,1005.00
08/25/2014,1900,1005.00,1005.75,1003.00,1003.25
08/25/2014,2000,1003.00,1003.75,1001.50,1002.75
08/25/2014,2020,1003.00,1005.50,1002.00,1004.25
08/26/2014,300,1002.75,1003.75,1001.50,1001.75
08/26/2014,400,1002.00,1003.50,1001.50,1003.00
08/26/2014,500,1003.25,1004.25,1002.00,1003.75
08/26/2014,600,1003.75,1003.75,1002.75,1003.00
08/26/2014,700,1003.00,1003.50,1002.75,1003.00
08/26/2014,800,1003.00,1003.50,1002.00,1002.25
08/26/2014,900,1002.25,1002.75,1001.50,1002.00
08/26/2014,1000,1001.75,1002.25,999.50,1000.75
08/26/2014,1100,1001.00,1001.50,1000.50,1001.00
08/26/2014,1200,1000.75,1001.75,1000.75,1001.25
08/26/2014,1300,1001.50,1001.50,1000.25,1000.50
08/26/2014,1400,1000.25,1001.25,999.50,1000.25
08/26/2014,1500,1000.25,1001.00,999.50,1000.50
08/26/2014,1600,1000.50,1001.25,997.00,998.25
08/26/2014,1700,998.00,998.50,996.00,997.75
08/26/2014,1800,997.50,998.00,995.50,996.25
08/26/2014,1900,996.50,997.75,995.25,997.25
08/26/2014,2000,997.25,1006.00,997.25,1004.00
08/26/2014,2020,1004.25,1005.50,1002.50,1003.50
08/27/2014,300,1002.00,1004.50,1001.00,1004.25
08/27/2014,400,1004.00,1010.25,1004.00,1009.25
08/27/2014,500,1009.50,1010.25,1007.50,1009.50
08/27/2014,600,1009.75,1010.00,1008.00,1008.50
08/27/2014,700,1008.50,1008.50,1007.75,1008.00
08/27/2014,800,1008.25,1008.50,1007.50,1007.50
08/27/2014,900,1007.25,1008.50,1007.00,1008.25
08/27/2014,1000,1008.25,1010.25,1008.00,1008.00
08/27/2014,1100,1008.00,1008.50,1007.25,1007.25
08/27/2014,1200,1007.25,1007.50,1006.75,1007.00
08/27/2014,1300,1007.00,1008.25,1007.00,1007.25
08/27/2014,1400,1007.25,1007.50,1006.50,1007.25
08/27/2014,1500,1007.25,1007.75,1006.50,1007.25
08/27/2014,1600,1007.50,1010.25,1004.25,1005.00
08/27/2014,1700,1005.25,1005.50,998.50,999.25
08/27/2014,1800,999.00,1000.75,997.50,1000.00
08/27/2014,1900,999.75,1003.50,998.75,999.50
08/27/2014,2000,999.50,1000.50,998.50,1000.50
08/27/2014,2020,1000.50,1001.00,998.50,998.50
08/28/2014,300,999.00,1001.50,998.25,1001.25
08/28/2014,400,1001.25,1003.00,1000.50,1001.50
08/28/2014,500,1001.50,1002.50,1001.00,1001.75
08/28/2014,600,1001.75,1002.50,1001.25,1001.50
08/28/2014,700,1001.50,1003.00,1001.50,1002.25
08/28/2014,800,1002.25,1002.75,1000.50,1002.25
08/28/2014,900,1002.50,1003.00,1001.25,1002.00
08/28/2014,1000,1002.00,1002.50,1000.00,1000.50
08/28/2014,1100,1000.25,1002.50,1000.00,1002.50
08/28/2014,1200,1002.50,1003.50,1002.25,1003.50
08/28/2014,1300,1003.50,1004.00,1002.50,1003.00
08/28/2014,1400,1003.00,1004.25,1002.50,1003.75
08/28/2014,1500,1003.75,1003.75,1001.25,1002.25
08/28/2014,1600,1000.75,1003.25,996.50,1001.50
08/28/2014,1700,1001.75,1008.75,1001.50,1005.50
08/28/2014,1800,1005.75,1006.75,1001.50,1002.50
08/28/2014,1900,1002.25,1005.25,1001.00,1004.75
08/28/2014,2000,1004.75,1007.75,1004.50,1005.75
08/28/2014,2020,1006.00,1007.25,1003.50,1004.75
08/29/2014,300,1004.25,1009.50,1004.00,1009.25
08/29/2014,400,1009.25,1009.50,1005.75,1006.75
08/29/2014,500,1006.50,1007.25,1005.50,1006.75
08/29/2014,600,1007.00,1007.50,1006.00,1007.00
08/29/2014,700,1007.00,1007.00,1006.50,1007.00
08/29/2014,800,1006.75,1007.25,1006.00,1006.75
08/29/2014,900,1006.75,1009.00,1006.75,1007.00
08/29/2014,1000,1007.25,1008.00,1005.25,1006.50
08/29/2014,1100,1006.25,1007.75,1006.00,1006.75
08/29/2014,1200,1006.75,1007.25,1006.25,1007.00
08/29/2014,1300,1006.75,1008.50,1006.75,1008.00
08/29/2014,1400,1007.75,1007.75,1006.75,1007.00
08/29/2014,1500,1006.75,1007.50,1006.00,1006.50
08/29/2014,1600,1006.75,1007.00,1000.50,1000.75
08/29/2014,1700,1000.50,1002.00,996.50,998.25
08/29/2014,1800,998.00,1000.00,996.75,997.25
08/29/2014,1900,997.25,999.50,997.00,998.75
08/29/2014,2000,998.75,999.50,997.50,997.75
08/29/2014,2020,998.00,1000.75,996.75,1000.00
09/02/2014,300,996.25,1000.00,995.75,998.75
09/02/2014,400,999.00,1001.50,998.50,999.25
09/02/2014,500,999.25,1000.25,998.75,1000.00
09/02/2014,600,1000.00,1003.25,999.75,1002.75
09/02/2014,700,1002.50,1003.50,1002.50,1003.00
09/02/2014,800,1003.25,1005.50,1002.50,1004.25
09/02/2014,900,1004.25,1007.50,1004.00,1005.00
09/02/2014,1000,1005.00,1005.00,1003.00,1003.00
09/02/2014,1100,1003.25,1004.75,1003.25,1003.75
09/02/2014,1200,1004.00,1006.50,1003.50,1004.25
09/02/2014,1300,1004.50,1004.50,1002.75,1004.50
09/02/2014,1400,1004.50,1005.00,1002.50,1003.50
09/02/2014,1500,1003.50,1004.50,1003.00,1004.50
09/02/2014,1600,1004.00,1010.50,1003.00,1009.50
09/02/2014,1700,1009.75,1010.50,1005.75,1007.00
09/02/2014,1800,1007.25,1012.00,1006.50,1011.50
09/02/2014,1900,1011.75,1012.50,1009.00,1010.50
09/02/2014,2000,1010.50,1013.50,1009.00,1011.00
09/02/2014,2020,1011.25,1011.75,1006.75,1007.75
09/03/2014,300,1003.50,1004.00,1001.00,1002.00
09/03/2014,400,1002.25,1004.25,1001.75,1003.75
09/03/2014,500,1003.50,1003.50,1002.00,1003.50
09/03/2014,600,1003.50,1003.75,1001.75,1002.75
09/03/2014,700,1002.75,1003.00,1002.25,1002.50
09/03/2014,800,1002.25,1002.75,1002.00,1002.50
09/03/2014,900,1002.75,1002.75,999.00,999.25
09/03/2014,1000,999.25,999.25,997.25,997.25
09/03/2014,1100,997.25,997.50,995.50,996.50
09/03/2014,1200,996.50,998.00,996.50,997.50
09/03/2014,1300,997.50,1004.00,997.25,1002.25
09/03/2014,1400,1002.25,1002.50,1001.50,1001.50
09/03/2014,1500,1001.50,1002.50,1000.50,1002.50
09/03/2014,1600,1001.25,1002.25,991.50,992.25
09/03/2014,1700,992.25,993.25,989.00,989.25
09/03/2014,1800,989.25,991.50,988.00,990.25
09/03/2014,1900,990.25,994.00,989.50,993.50
09/03/2014,2000,993.50,996.50,992.25,994.75
09/03/2014,2020,995.00,997.25,994.25,995.75
09/04/2014,300,995.50,995.50,993.75,994.50
09/04/2014,400,994.25,996.75,993.25,996.50
09/04/2014,500,996.50,996.50,993.00,994.75
09/04/2014,600,994.50,995.00,993.50,994.00
09/04/2014,700,994.00,994.50,993.75,994.50
09/04/2014,800,994.50,994.75,993.00,993.00
09/04/2014,900,993.00,994.00,989.75,990.25
09/04/2014,1000,990.00,992.00,990.00,992.00
09/04/2014,1100,991.75,996.00,990.50,995.00
09/04/2014,1200,995.00,995.00,992.50,994.25
09/04/2014,1300,994.25,995.50,994.00,994.25
09/04/2014,1400,994.00,994.50,991.75,992.00
09/04/2014,1500,991.75,993.50,991.25,992.50
09/04/2014,1600,992.00,992.00,982.50,985.75
09/04/2014,1700,985.75,986.50,979.00,982.00
09/04/2014,1800,982.25,982.75,980.50,981.50
09/04/2014,1900,981.75,982.25,979.00,979.75
09/04/2014,2000,979.75,980.25,976.75,979.50
09/04/2014,2020,979.50,979.75,978.00,979.75
09/05/2014,300,977.75,983.75,977.75,983.50
09/05/2014,400,983.50,983.75,981.00,981.75
09/05/2014,500,981.75,982.75,980.75,982.50
09/05/2014,600,982.50,983.00,981.25,981.75
09/05/2014,700,981.75,982.50,981.75,982.50
09/05/2014,800,982.50,982.75,980.50,981.50
09/05/2014,900,981.75,982.25,979.75,981.50
09/05/2014,1000,981.75,981.75,979.50,979.75
09/05/2014,1100,979.75,982.25,979.50,981.25
09/05/2014,1200,981.00,983.25,980.50,982.75
09/05/2014,1300,982.75,984.00,981.75,983.75
09/05/2014,1400,983.75,985.00,983.00,984.25
09/05/2014,1500,984.25,985.25,982.50,983.25
09/05/2014,1600,983.75,986.25,981.50,982.50
09/05/2014,1700,982.50,986.00,980.50,982.50
09/05/2014,1800,982.50,988.00,982.00,986.25
09/05/2014,1900,986.00,994.50,986.00,992.50
09/05/2014,2000,992.50,995.00,991.75,994.50
09/05/2014,2020,994.75,998.25,994.25,995.75
09/08/2014,300,996.25,1000.25,994.00,999.50
09/08/2014,400,999.25,1002.25,999.00,1001.50
09/08/2014,500,1001.50,1001.75,1001.00,1001.00
09/08/2014,600,1001.25,1001.25,1000.75,1001.25
09/08/2014,700,1001.25,1001.75,1001.00,1001.25
09/08/2014,800,1001.00,1003.25,1001.00,1002.50
09/08/2014,900,1002.50,1003.25,1002.50,1003.00
09/08/2014,1000,1003.00,1003.50,1001.25,1002.25
09/08/2014,1100,1002.25,1002.75,999.25,999.25
09/08/2014,1200,999.50,1000.00,999.00,999.50
09/08/2014,1300,999.50,999.75,995.75,996.50
09/08/2014,1400,996.25,996.75,988.50,989.75
09/08/2014,1500,989.50,990.00,986.75,989.75
09/08/2014,1600,988.50,988.50,982.00,982.50
09/08/2014,1700,982.25,987.25,981.75,987.25
09/08/2014,1800,987.25,988.25,984.75,988.00
09/08/2014,1900,987.75,990.50,987.00,987.25
09/08/2014,2000,987.25,988.50,983.75,984.75
09/08/2014,2020,985.00,985.50,983.00,984.25
09/09/2014,300,983.50,984.25,981.50,982.25
09/09/2014,400,982.25,984.00,980.50,983.50
09/09/2014,500,983.00,983.75,982.75,983.00
09/09/2014,600,982.75,982.75,981.50,982.00
09/09/2014,700,982.25,983.50,982.25,983.25
09/09/2014,800,983.25,983.75,982.25,982.25
09/09/2014,900,982.00,982.25,979.50,980.00
09/09/2014,1000,980.00,981.75,979.50,980.75
09/09/2014,1100,980.50,981.00,980.25,980.50
09/09/2014,1200,980.75,983.50,979.50,980.50
09/09/2014,1300,980.50,981.25,978.75,980.75
09/09/2014,1400,980.75,981.00,979.50,979.75
09/09/2014,1500,979.50,980.00,978.00,978.50
09/09/2014,1600,977.75,978.00,972.00,975.00
09/09/2014,1700,975.00,975.00,969.50,972.00
09/09/2014,1800,971.75,972.00,967.75,970.75
09/09/2014,1900,970.50,973.25,969.75,970.75
09/09/2014,2000,971.00,972.25,969.75,970.25
09/09/2014,2020,970.00,970.25,967.50,968.50
09/10/2014,300,968.25,971.50,968.25,969.75
09/10/2014,400,970.00,970.50,966.25,968.25
09/10/2014,500,968.25,968.25,966.50,966.50
09/10/2014,600,966.50,967.25,965.50,967.00
09/10/2014,700,966.75,967.00,966.00,966.25
09/10/2014,800,966.25,966.25,965.50,965.50
09/10/2014,900,965.50,969.50,965.50,969.25
09/10/2014,1000,969.25,970.25,968.75,969.75
09/10/2014,1100,969.50,969.75,969.00,969.00
09/10/2014,1200,969.00,969.00,967.25,968.50
09/10/2014,1300,968.75,969.75,967.50,967.50
09/10/2014,1400,967.75,969.75,967.00,969.25
09/10/2014,1500,969.50,971.25,969.00,969.25
09/10/2014,1600,968.50,972.75,968.50,970.25
09/10/2014,1700,970.50,973.50,969.75,973.25
09/10/2014,1800,973.50,973.75,971.25,973.25
09/10/2014,1900,973.25,974.50,970.50,971.50
09/10/2014,2000,971.50,972.25,970.00,970.75
09/10/2014,2020,970.75,971.00,968.75,969.25
09/11/2014,300,967.50,968.75,966.50,966.75
09/11/2014,400,966.75,967.75,965.75,966.00
09/11/2014,500,966.00,967.00,964.75,965.00
09/11/2014,600,965.00,965.50,964.25,964.75
09/11/2014,700,965.00,965.25,964.50,964.50
09/11/2014,800,964.50,965.00,963.75,964.25
09/11/2014,900,964.50,964.50,962.25,963.00
09/11/2014,1000,963.00,963.25,961.75,962.75
09/11/2014,1100,962.75,964.00,962.50,962.75
09/11/2014,1200,962.75,964.25,962.75,964.00
09/11/2014,1300,964.25,965.75,964.00,965.25
09/11/2014,1400,965.50,967.50,965.00,966.75
09/11/2014,1500,967.00,967.25,965.00,966.00
09/11/2014,1600,965.50,970.50,965.00,968.25
09/11/2014,1700,968.25,968.75,962.00,963.25
09/11/2014,1800,963.50,965.25,963.00,963.25
09/11/2014,1900,963.25,963.25,945.00,951.25
09/11/2014,2000,951.50,952.50,948.50,950.75
09/11/2014,2020,950.75,958.00,950.50,957.75
09/12/2014,300,955.25,958.50,954.50,955.25
09/12/2014,400,955.00,963.75,954.75,963.25
09/12/2014,500,963.25,964.00,962.00,963.25
09/12/2014,600,962.75,964.00,961.75,962.50
09/12/2014,700,962.50,963.25,961.75,962.00
09/12/2014,800,962.25,964.00,961.75,963.25
09/12/2014,900,963.00,965.75,962.75,965.00
09/12/2014,1000,965.00,965.00,961.25,961.50
09/12/2014,1100,961.50,961.75,959.50,960.50
09/12/2014,1200,960.50,961.50,959.75,960.75
09/12/2014,1300,961.00,961.25,959.75,960.75
09/12/2014,1400,960.75,961.50,959.50,960.00
09/12/2014,1500,960.00,960.50,959.50,960.00
09/12/2014,1600,960.00,963.50,956.00,956.25
09/12/2014,1700,956.00,960.00,955.75,958.50
09/12/2014,1800,958.50,959.75,955.50,957.50
09/12/2014,1900,957.75,962.50,957.75,960.25
09/12/2014,2000,960.25,961.25,957.75,960.75
09/12/2014,2020,960.75,964.25,959.75,960.25
09/15/2014,300,952.25,953.25,949.75,953.00
09/15/2014,400,953.00,956.25,952.50,955.50
09/15/2014,500,955.50,956.25,954.25,955.00
09/15/2014,600,955.50,959.25,955.50,957.00
09/15/2014,700,957.25,957.25,956.75,956.75
09/15/2014,800,956.50,958.00,955.75,957.75
09/15/2014,900,957.75,960.00,957.75,959.25
09/15/2014,1000,959.00,959.25,956.75,957.00
09/15/2014,1100,957.25,957.75,955.75,956.75
09/15/2014,1200,956.50,957.75,956.50,957.00
09/15/2014,1300,957.25,958.25,957.00,958.25
09/15/2014,1400,958.25,960.75,956.75,959.50
09/15/2014,1500,959.25,959.75,954.00,954.50
09/15/2014,1600,954.00,962.00,954.00,961.00
09/15/2014,1700,961.00,964.75,957.00,963.50
09/15/2014,1800,963.50,966.75,961.50,965.25
09/15/2014,1900,965.50,967.50,965.00,966.50
09/15/2014,2000,966.75,970.00,966.00,966.25
09/15/2014,2020,966.25,968.25,963.25,963.25
09/16/2014,300,964.75,965.00,962.75,962.75
09/16/2014,400,963.25,971.00,962.75,970.75
09/16/2014,500,970.75,971.00,967.50,968.00
09/16/2014,600,968.00,970.75,967.50,969.00
09/16/2014,700,969.00,970.50,969.00,969.50
09/16/2014,800,969.75,970.75,969.25,970.75
09/16/2014,900,970.75,971.00,968.25,969.00
09/16/2014,1000,968.75,970.25,968.00,969.75
09/16/2014,1100,969.75,972.25,969.50,970.75
09/16/2014,1200,971.00,972.50,969.75,970.50
09/16/2014,1300,970.50,973.75,970.00,973.25
09/16/2014,1400,973.50,975.25,967.50,969.00
09/16/2014,1500,968.75,969.00,963.00,967.00
09/16/2014,1600,966.50,970.50,957.00,959.50
09/16/2014,1700,959.50,960.25,952.25,956.50
09/16/2014,1800,956.25,959.75,954.00,958.50
09/16/2014,1900,958.25,960.75,953.25,955.75
09/16/2014,2000,955.50,958.25,955.00,957.00
09/16/2014,2020,957.00,958.00,955.50,957.25
09/17/2014,300,955.50,958.00,954.50,955.00
09/17/2014,400,955.00,961.25,954.50,960.50
09/17/2014,500,960.75,962.25,960.25,962.00
09/17/2014,600,962.00,962.50,961.50,962.00
09/17/2014,700,962.25,962.25,961.50,961.75
09/17/2014,800,961.75,962.50,961.75,961.75
09/17/2014,900,961.75,963.50,961.50,962.25
09/17/2014,1000,962.25,962.50,958.25,959.50
09/17/2014,1100,959.50,959.75,958.50,959.25
09/17/2014,1200,959.25,959.25,957.25,959.25
09/17/2014,1300,959.25,960.00,959.00,959.25
09/17/2014,1400,959.25,959.50,958.25,958.25
09/17/2014,1500,958.25,959.00,957.50,957.75
09/17/2014,1600,957.50,960.50,957.00,959.00
09/17/2014,1700,959.25,961.25,957.00,957.25
09/17/2014,1800,957.00,957.75,953.00,956.00
09/17/2014,1900,956.25,958.00,954.50,957.25
09/17/2014,2000,957.25,958.50,957.00,958.00
09/17/2014,2020,957.75,958.50,957.00,958.25
09/18/2014,300,958.00,960.25,957.75,960.25
09/18/2014,400,960.25,962.00,959.50,960.00
09/18/2014,500,959.75,961.50,959.50,961.50
09/18/2014,600,961.25,961.50,961.00,961.00
09/18/2014,700,961.00,961.25,960.75,961.00
09/18/2014,800,960.75,961.50,959.75,960.75
09/18/2014,900,960.75,961.75,960.00,960.50
09/18/2014,1000,960.50,961.25,959.50,959.50
09/18/2014,1100,959.50,960.00,958.50,959.50
09/18/2014,1200,959.25,959.75,958.75,959.25
09/18/2014,1300,959.00,960.75,958.25,958.25
09/18/2014,1400,958.25,959.75,958.00,959.50
09/18/2014,1500,959.50,960.00,955.50,955.75
09/18/2014,1600,956.00,957.50,950.00,950.50
09/18/2014,1700,950.75,951.50,948.75,949.75
09/18/2014,1800,949.75,950.25,947.75,949.00
09/18/2014,1900,949.00,950.25,948.50,950.00
09/18/2014,2000,950.00,950.25,946.50,946.75
09/18/2014,2020,946.75,947.75,946.25,947.00
09/19/2014,300,946.75,947.50,942.25,943.50
09/19/2014,400,943.75,945.00,941.25,944.25
09/19/2014,500,944.25,945.00,943.75,943.75
09/19/2014,600,943.75,943.75,942.50,942.75
09/19/2014,700,942.50,942.75,942.00,942.25
09/19/2014,800,942.00,943.00,941.00,942.25
09/19/2014,900,941.75,943.50,941.00,941.50
09/19/2014,1000,941.75,943.00,941.00,941.50
09/19/2014,1100,941.75,942.25,939.50,941.50
09/19/2014,1200,941.50,943.50,940.75,942.75
09/19/2014,1300,942.50,942.75,941.75,942.25
09/19/2014,1400,942.00,942.25,940.50,941.25
09/19/2014,1500,941.25,941.75,939.75,940.50
09/19/2014,1600,940.50,941.25,938.25,940.25
09/19/2014,1700,940.00,940.25,935.50,936.25
09/19/2014,1800,936.50,937.50,935.50,935.50
09/19/2014,1900,935.50,936.00,931.50,934.25
09/19/2014,2000,934.25,935.25,932.00,934.00
09/19/2014,2020,934.00,935.00,932.00,933.25
09/22/2014,300,928.50,930.25,926.75,927.00
09/22/2014,400,926.75,927.25,922.75,923.25
09/22/2014,500,923.25,923.50,920.75,921.00
09/22/2014,600,921.00,922.50,919.25,921.50
09/22/2014,700,921.25,922.75,921.00,921.75
09/22/2014,800,921.75,921.75,918.00,920.50
09/22/2014,900,920.25,920.25,917.75,918.50
09/22/2014,1000,918.50,921.50,918.00,919.75
09/22/2014,1100,919.75,920.50,918.75,919.75
09/22/2014,1200,919.75,919.75,917.75,917.75
09/22/2014,1300,917.75,919.00,917.50,919.00
09/22/2014,1400,918.75,919.75,917.75,917.75
09/22/2014,1500,917.75,919.25,916.50,917.50
09/22/2014,1600,917.75,921.50,915.75,917.50
09/22/2014,1700,917.75,917.75,913.75,914.75
09/22/2014,1800,914.75,915.25,910.50,911.25
09/22/2014,1900,911.25,913.50,909.75,913.50
09/22/2014,2000,913.50,914.50,911.00,914.25
09/22/2014,2020,914.50,916.25,913.00,913.50
09/23/2014,300,911.50,912.50,906.50,908.50
09/23/2014,400,908.50,918.25,907.50,918.25
09/23/2014,500,918.25,918.75,914.50,916.25
09/23/2014,600,916.00,919.25,915.75,917.75
09/23/2014,700,917.75,919.75,917.75,918.75
09/23/2014,800,919.00,920.00,918.50,918.75
09/23/2014,900,918.75,918.75,914.50,916.25
09/23/2014,1000,916.25,916.50,915.75,915.75
09/23/2014,1100,915.75,918.50,915.00,918.50
09/23/2014,1200,918.25,919.00,917.25,917.25
09/23/2014,1300,917.50,918.50,916.75,917.00
09/23/2014,1400,917.00,917.50,913.75,915.25
09/23/2014,1500,915.00,916.75,913.75,914.25
09/23/2014,1600,913.75,914.25,910.00,912.50
09/23/2014,1700,912.75,914.25,909.50,913.00
09/23/2014,1800,913.25,915.25,911.50,912.50
09/23/2014,1900,912.50,914.25,911.75,913.75
09/23/2014,2000,913.75,914.25,910.75,911.25
09/23/2014,2020,911.00,912.50,910.75,912.25
09/24/2014,300,910.50,912.25,909.75,912.25
09/24/2014,400,912.25,914.50,910.50,911.25
09/24/2014,500,911.50,912.00,911.00,911.50
09/24/2014,600,911.50,911.75,910.75,911.50
09/24/2014,700,911.50,911.50,911.00,911.25
09/24/2014,800,911.25,912.00,911.00,912.00
09/24/2014,900,912.00,912.75,910.50,911.00
09/24/2014,1000,911.00,912.25,910.50,912.00
09/24/2014,1100,911.75,911.75,910.75,911.50
09/24/2014,1200,911.50,913.00,911.25,913.00
09/24/2014,1300,913.00,916.25,911.75,914.75
09/24/2014,1400,914.75,916.25,914.25,915.00
09/24/2014,1500,914.75,915.25,914.50,914.50
09/24/2014,1600,915.00,915.50,912.00,912.25
09/24/2014,1700,912.25,917.00,910.50,915.00
09/24/2014,1800,915.00,917.50,913.00,913.75
09/24/2014,1900,913.75,914.75,910.50,913.00
09/24/2014,2000,913.00,914.75,912.00,912.50
09/24/2014,2020,912.50,913.25,911.75,912.25
09/25/2014,300,911.50,913.25,911.25,913.00
09/25/2014,400,913.25,917.25,913.00,916.50
09/25/2014,500,916.50,916.75,914.50,915.00
09/25/2014,600,915.00,915.75,915.00,915.50
09/25/2014,700,915.50,915.75,915.25,915.50
09/25/2014,800,915.50,915.50,914.75,915.00
09/25/2014,900,915.25,916.25,913.50,915.75
09/25/2014,1000,915.75,916.50,914.25,916.25
09/25/2014,1100,916.00,916.25,914.75,915.75
09/25/2014,1200,915.75,916.50,915.50,915.50
09/25/2014,1300,915.50,915.75,915.25,915.25
09/25/2014,1400,915.25,915.50,914.50,914.75
09/25/2014,1500,914.75,915.50,912.25,912.50
09/25/2014,1600,912.50,913.25,904.25,905.50
09/25/2014,1700,905.50,906.25,899.00,899.75
09/25/2014,1800,899.75,901.00,898.00,899.50
09/25/2014,1900,899.75,902.75,899.00,901.50
09/25/2014,2000,901.50,903.25,898.50,898.75
09/25/2014,2020,898.75,899.75,897.75,898.75
09/26/2014,300,897.50,899.00,897.25,899.00
09/26/2014,400,898.75,900.25,895.00,896.25
09/26/2014,500,896.25,897.50,894.75,897.00
09/26/2014,600,896.75,899.50,896.50,898.25
09/26/2014,700,898.00,898.25,898.00,898.00
09/26/2014,800,898.00,899.75,896.50,899.50
09/26/2014,900,899.50,900.00,896.00,896.00
09/26/2014,1000,896.50,897.75,895.00,895.50
09/26/2014,1100,895.50,895.50,894.25,895.00
09/26/2014,1200,895.00,895.25,893.50,894.25
09/26/2014,1300,894.25,894.50,893.25,893.50
09/26/2014,1400,893.75,894.50,892.00,892.00
09/26/2014,1500,892.25,892.25,889.50,890.00
09/26/2014,1600,889.50,891.25,886.75,890.50
09/26/2014,1700,890.50,891.50,887.75,890.50
09/26/2014,1800,890.75,892.75,889.75,889.75
09/26/2014,1900,889.75,890.25,888.00,888.00
09/26/2014,2000,888.25,888.50,886.25,887.75
09/26/2014,2020,888.00,888.25,885.25,885.75
09/29/2014,300,882.75,884.50,881.00,884.00
09/29/2014,400,884.00,885.50,882.00,883.50
09/29/2014,500,883.50,884.50,882.00,883.25
09/29/2014,600,883.25,884.50,883.00,884.50
09/29/2014,700,884.50,884.50,884.25,884.50
09/29/2014,800,884.25,885.25,883.75,884.25
09/29/2014,900,884.25,884.75,882.50,882.50
09/29/2014,1000,882.75,882.75,881.25,881.50
09/29/2014,1100,881.50,882.25,881.25,881.75
09/29/2014,1200,882.00,883.75,881.50,883.50
09/29/2014,1300,883.25,884.50,883.25,883.75
09/29/2014,1400,883.75,884.75,883.25,884.00
09/29/2014,1500,884.00,885.25,883.25,885.00
09/29/2014,1600,883.50,893.50,883.50,892.00
09/29/2014,1700,891.75,895.00,887.50,888.75
09/29/2014,1800,888.75,893.75,887.25,891.50
09/29/2014,1900,891.50,894.50,891.25,894.00
09/29/2014,2000,894.00,899.00,892.25,897.50
09/29/2014,2020,897.50,900.00,896.75,898.00
09/30/2014,300,897.50,898.00,896.00,896.25
09/30/2014,400,896.50,896.50,894.25,894.50
09/30/2014,500,894.50,896.25,894.50,895.25
09/30/2014,600,895.25,895.75,895.00,895.75
09/30/2014,700,895.50,895.75,895.00,895.50
09/30/2014,800,895.25,895.25,894.00,894.25
09/30/2014,900,894.25,894.75,893.25,893.25
09/30/2014,1000,893.50,894.75,893.00,893.75
09/30/2014,1100,894.00,895.00,893.25,894.50
09/30/2014,1200,894.00,894.75,893.50,894.25
09/30/2014,1300,894.00,894.50,892.75,893.00
09/30/2014,1400,893.00,893.25,892.00,892.50
09/30/2014,1500,892.50,893.50,892.00,893.50
09/30/2014,1600,892.00,893.00,888.50,891.50
09/30/2014,1700,891.50,893.00,889.00,889.25
09/30/2014,1800,889.00,891.25,887.50,888.75
09/30/2014,1900,888.75,905.50,885.25,900.25
09/30/2014,2000,900.25,902.25,891.00,891.25
09/30/2014,2020,891.00,892.00,887.00,887.75
10/01/2014,300,886.50,887.25,883.75,885.25
10/01/2014,400,885.00,885.25,883.50,883.50
10/01/2014,500,883.50,884.00,883.00,884.00
10/01/2014,600,884.00,884.00,883.75,884.00
10/01/2014,700,883.75,884.25,883.25,884.25
10/01/2014,800,884.25,885.00,884.25,884.75
10/01/2014,900,884.50,885.75,884.25,885.50
10/01/2014,1000,885.50,885.75,884.50,884.75
10/01/2014,1100,884.50,885.00,883.75,884.25
10/01/2014,1200,884.25,884.25,883.00,883.25
10/01/2014,1300,883.25,884.50,882.50,884.00
10/01/2014,1400,884.00,885.50,883.75,885.00
10/01/2014,1500,884.75,886.25,884.00,885.00
10/01/2014,1600,884.75,886.25,879.50,883.25
10/01/2014,1700,883.00,886.50,882.50,885.00
10/01/2014,1800,885.00,891.25,885.00,888.75
10/01/2014,1900,889.00,893.50,887.50,893.50
10/01/2014,2000,893.50,895.25,888.50,891.00
10/01/2014,2020,891.00,893.50,890.75,893.00
10/02/2014,300,890.75,894.00,890.50,893.00
10/02/2014,400,893.00,894.00,893.00,894.00
10/02/2014,500,893.75,895.00,893.75,894.75
10/02/2014,600,894.75,894.75,894.25,894.75
10/02/2014,700,894.75,894.75,894.25,894.25
10/02/2014,800,894.50,894.50,893.00,893.50
10/02/2014,900,893.50,893.50,893.25,893.25
10/02/2014,1000,893.25,894.00,893.00,893.00
10/02/2014,1100,893.25,893.50,889.00,889.50
10/02/2014,1200,889.25,890.00,888.75,889.50
10/02/2014,1300,889.75,890.00,888.00,888.75
10/02/2014,1400,888.75,891.00,888.50,890.00
10/02/2014,1500,890.00,893.25,889.25,891.25
10/02/2014,1600,891.00,897.25,890.00,896.75
10/02/2014,1700,896.50,901.00,893.50,894.25
10/02/2014,1800,894.00,894.50,891.00,891.75
10/02/2014,1900,892.00,897.00,891.50,895.00
10/02/2014,2000,895.00,899.50,895.00,898.25
10/02/2014,2020,898.25,901.00,896.50,900.75
10/03/2014,300,899.50,903.25,899.25,901.75
10/03/2014,400,901.75,902.00,900.75,901.00
10/03/2014,500,901.00,901.75,900.75,901.00
10/03/2014,600,901.00,901.75,900.75,901.25
10/03/2014,700,901.50,902.50,901.25,902.25
10/03/2014,800,902.00,902.25,901.75,901.75
10/03/2014,900,902.25,903.00,901.75,903.00
10/03/2014,1000,902.75,903.00,901.00,901.50
10/03/2014,1100,901.50,902.25,898.00,898.50
10/03/2014,1200,898.75,900.25,898.50,899.50
10/03/2014,1300,899.50,900.25,899.50,900.25
10/03/2014,1400,900.00,901.00,899.50,900.75
10/03/2014,1500,900.75,900.75,897.75,898.25
10/03/2014,1600,898.00,898.25,893.50,897.00
10/03/2014,1700,897.00,901.50,895.50,897.00
10/03/2014,1800,896.75,898.75,893.75,894.25
10/03/2014,1900,894.25,894.25,887.00,887.50
10/03/2014,2000,887.25,890.00,886.00,889.00
10/03/2014,2020,889.00,890.00,887.00,887.25
10/06/2014,300,889.50,901.25,887.75,896.75
10/06/2014,400,897.00,897.00,895.50,895.75
10/06/2014,500,895.50,897.00,895.25,896.00
10/06/2014,600,896.00,897.00,895.50,895.75
10/06/2014,700,896.25,896.75,895.75,896.25
10/06/2014,800,896.25,896.75,895.25,895.25
10/06/2014,900,895.25,895.25,893.25,893.75
10/06/2014,1000,894.00,895.25,893.50,894.50
10/06/2014,1100,894.50,897.00,894.25,896.75
10/06/2014,1200,897.00,898.75,895.75,895.75
10/06/2014,1300,896.00,902.00,895.75,900.50
10/06/2014,1400,900.50,903.25,899.75,900.00
10/06/2014,1500,900.00,902.50,899.00,902.25
10/06/2014,1600,902.25,908.25,900.75,902.75
10/06/2014,1700,902.50,912.75,902.00,908.00
10/06/2014,1800,908.00,912.25,907.25,912.00
10/06/2014,1900,912.00,914.25,910.00,910.00
10/06/2014,2000,910.25,918.00,910.00,917.50
10/06/2014,2020,917.50,918.50,915.50,917.25
10/07/2014,300,916.50,916.50,911.00,911.50
10/07/2014,400,911.50,914.50,911.50,914.25
10/07/2014,500,914.00,915.50,911.75,915.50
10/07/2014,600,915.25,917.00,915.00,916.75
10/07/2014,700,916.50,916.75,913.75,914.00
10/07/2014,800,914.00,914.00,913.75,913.75
10/07/2014,900,914.00,914.00,912.75,913.50
10/07/2014,1000,913.75,915.50,912.25,914.50
10/07/2014,1100,914.50,914.50,911.75,912.00
10/07/2014,1200,912.00,912.50,911.00,911.00
10/07/2014,1300,911.00,912.00,910.75,912.00
10/07/2014,1400,911.75,912.25,911.50,912.00
10/07/2014,1500,912.00,917.25,911.75,917.00
10/07/2014,1600,917.00,919.25,908.75,909.25
10/07/2014,1700,909.25,924.00,909.00,923.25
10/07/2014,1800,923.25,930.50,921.75,927.00
10/07/2014,1900,927.25,927.25,920.75,921.00
10/07/2014,2000,921.00,921.25,912.00,916.00
10/07/2014,2020,916.00,917.50,914.00,916.50
10/08/2014,300,914.50,917.50,912.00,914.25
10/08/2014,400,914.25,914.50,911.00,911.00
10/08/2014,500,911.00,912.75,911.00,911.50
10/08/2014,600,911.50,915.25,911.50,914.25
10/08/2014,700,914.25,915.25,913.50,913.75
10/08/2014,800,913.75,919.00,913.25,917.00
10/08/2014,900,917.50,918.25,916.00,916.25
10/08/2014,1000,916.25,916.25,913.00,914.00
10/08/2014,1100,914.00,917.50,913.75,917.50
10/08/2014,1200,917.50,918.75,916.50,917.75
10/08/2014,1300,917.75,925.25,916.50,924.25
10/08/2014,1400,924.50,924.50,918.00,919.00
10/08/2014,1500,919.00,920.25,917.00,918.50
10/08/2014,1600,918.50,919.25,913.50,914.00
10/08/2014,1700,913.75,915.50,908.75,909.50
10/08/2014,1800,909.50,910.50,902.00,906.75
10/08/2014,1900,906.75,912.00,906.50,908.25
10/08/2014,2000,908.00,910.00,907.00,909.50
10/08/2014,2020,909.25,911.25,908.50,910.00
10/09/2014,300,909.50,911.25,908.00,911.25
10/09/2014,400,911.25,917.50,911.00,917.25
10/09/2014,500,917.25,917.25,914.00,914.75
10/09/2014,600,914.75,915.50,913.50,914.75
10/09/2014,700,914.50,915.25,914.50,915.25
10/09/2014,800,914.75,916.00,914.50,915.25
10/09/2014,900,915.25,918.25,915.00,916.25
10/09/2014,1000,916.25,917.25,915.25,917.25
10/09/2014,1100,917.25,917.50,915.50,916.25
10/09/2014,1200,916.00,916.00,913.75,915.00
10/09/2014,1300,915.00,916.00,913.75,916.00
10/09/2014,1400,916.00,916.25,912.50,915.00
10/09/2014,1500,915.00,917.50,914.75,914.75
10/09/2014,1600,914.75,917.50,913.25,916.50
10/09/2014,1700,916.50,920.25,910.50,912.00
10/09/2014,1800,911.75,918.00,911.00,916.75
10/09/2014,1900,917.00,917.25,914.75,916.25
10/09/2014,2000,916.00,920.50,914.75,917.25
10/09/2014,2020,917.50,918.50,916.75,917.25
10/10/2014,300,915.00,916.00,914.00,915.25
10/10/2014,400,915.25,916.50,913.50,914.50
10/10/2014,500,914.50,915.50,914.00,914.25
10/10/2014,600,914.25,914.50,911.75,913.00
10/10/2014,700,912.75,913.00,912.25,912.75
10/10/2014,800,912.75,912.75,908.75,909.25
10/10/2014,900,909.00,909.00,906.25,907.75
10/10/2014,1000,907.50,909.00,906.25,908.75
10/10/2014,1100,908.75,910.25,907.50,910.00
10/10/2014,1200,910.00,910.50,908.00,909.25
10/10/2014,1300,909.00,909.00,907.75,908.50
10/10/2014,1400,908.50,909.50,908.25,909.25
10/10/2014,1500,909.00,909.25,907.50,907.50
10/10/2014,1600,907.00,908.00,902.00,904.25
10/10/2014,1700,904.25,908.50,902.00,907.50
10/10/2014,1800,907.50,910.00,903.00,903.00
10/10/2014,1900,903.25,926.75,903.25,906.75
10/10/2014,2000,906.50,910.00,899.50,900.00
10/10/2014,2020,900.00,903.00,896.75,898.00
10/13/2014,300,895.50,896.25,891.25,893.75
10/13/2014,400,894.00,903.50,893.50,903.50
10/13/2014,500,903.00,904.50,902.25,903.25
10/13/2014,600,903.25,905.25,903.25,904.00
10/13/2014,700,904.25,904.25,902.50,902.50
10/13/2014,800,902.50,906.75,902.50,906.50
10/13/2014,900,906.50,907.25,903.25,904.00
10/13/2014,1000,904.00,905.25,902.25,904.75
10/13/2014,1100,904.50,904.75,900.50,901.25
10/13/2014,1200,901.25,902.25,900.25,901.50
10/13/2014,1300,901.25,901.50,897.50,897.50
10/13/2014,1400,897.50,900.25,896.25,899.25
10/13/2014,1500,899.50,900.50,898.00,898.75
10/13/2014,1600,898.75,902.50,898.00,902.25
10/13/2014,1700,902.50,906.50,899.00,905.75
10/13/2014,1800,906.00,910.50,903.75,909.50
10/13/2014,1900,909.75,916.75,909.50,914.25
10/13/2014,2000,914.25,925.50,914.00,922.25
10/13/2014,2020,922.25,926.50,919.00,920.75
10/14/2014,300,919.25,924.00,918.75,923.75
10/14/2014,400,923.50,924.50,921.50,922.75
10/14/2014,500,922.75,930.00,922.75,927.75
10/14/2014,600,927.75,935.50,927.75,931.00
10/14/2014,700,930.75,931.50,929.75,931.50
10/14/2014,800,931.25,932.75,931.25,932.75
10/14/2014,900,932.50,933.50,930.75,931.00
10/14/2014,1000,930.75,931.00,926.50,928.25
10/14/2014,1100,928.25,929.00,924.75,925.50
10/14/2014,1200,925.75,929.75,924.75,927.00
10/14/2014,1300,927.00,927.00,926.00,926.75
10/14/2014,1400,926.50,929.00,926.00,928.00
10/14/2014,1500,928.00,933.75,927.00,933.25
10/14/2014,1600,933.25,946.00,930.50,933.50
10/14/2014,1700,933.75,935.00,921.50,927.00
10/14/2014,1800,927.25,929.25,920.75,922.00
10/14/2014,1900,921.75,927.50,920.50,925.50
10/14/2014,2000,925.50,938.50,925.25,935.75
10/14/2014,2020,935.75,941.25,933.25,941.00
10/15/2014,300,938.00,940.00,937.50,939.50
10/15/2014,400,939.25,940.25,936.00,936.00
10/15/2014,500,936.25,936.75,935.75,936.00
10/15/2014,600,936.00,938.25,936.00,938.00
10/15/2014,700,937.75,938.25,937.25,937.25
10/15/2014,800,937.25,937.75,935.75,935.75
10/15/2014,900,935.75,936.00,933.25,933.25
10/15/2014,1000,933.25,934.25,931.25,931.25
10/15/2014,1100,931.25,934.75,931.25,934.50
10/15/2014,1200,934.75,938.25,934.50,937.00
10/15/2014,1300,937.00,937.50,936.25,936.50
10/15/2014,1400,936.75,938.25,933.75,938.25
10/15/2014,1500,938.25,938.75,935.75,937.75
10/15/2014,1600,936.50,954.00,935.50,942.25
10/15/2014,1700,942.25,947.00,930.50,935.50
10/15/2014,1800,935.75,943.25,934.00,938.25
10/15/2014,1900,938.00,942.75,935.50,939.25
10/15/2014,2000,939.00,940.50,930.50,935.00
10/15/2014,2020,934.75,936.25,926.25,927.50
10/16/2014,300,925.00,931.25,924.75,928.50
10/16/2014,400,928.50,930.75,925.00,926.75
10/16/2014,500,927.00,928.50,926.00,927.25
10/16/2014,600,927.00,930.75,927.00,929.25
10/16/2014,700,929.50,930.25,928.75,929.25
10/16/2014,800,929.00,931.00,927.00,928.75
10/16/2014,900,928.50,931.25,928.00,928.75
10/16/2014,1000,929.00,929.75,927.00,927.00
10/16/2014,1100,927.00,928.75,926.25,928.50
10/16/2014,1200,928.25,928.50,926.50,927.00
10/16/2014,1300,927.25,929.50,927.00,929.50
10/16/2014,1400,929.50,931.25,928.25,929.00
10/16/2014,1500,928.75,932.25,927.25,931.25
10/16/2014,1600,931.50,936.75,928.00,935.75
10/16/2014,1700,935.25,936.25,927.50,929.25
10/16/2014,1800,929.25,937.50,929.25,935.75
10/16/2014,1900,936.00,937.50,932.50,935.25
10/16/2014,2000,935.50,941.50,935.00,938.50
10/16/2014,2020,938.75,943.00,938.25,943.00
10/17/2014,300,941.50,948.25,941.00,948.00
10/17/2014,400,947.75,948.00,942.00,942.50
10/17/2014,500,943.00,944.50,940.00,940.25
10/17/2014,600,940.00,940.00,936.75,938.75
10/17/2014,700,939.00,941.00,939.00,940.00
10/17/2014,800,940.00,940.25,936.25,937.25
10/17/2014,900,937.50,938.50,936.25,937.00
10/17/2014,1000,937.00,942.50,937.00,942.50
10/17/2014,1100,942.50,942.50,937.25,940.75
10/17/2014,1200,940.50,940.75,938.50,940.75
10/17/2014,1300,940.75,944.00,940.50,941.00
10/17/2014,1400,940.75,941.00,938.00,939.00
10/17/2014,1500,939.00,940.00,936.00,936.50
10/17/2014,1600,936.00,938.00,930.75,933.00
10/17/2014,1700,933.00,935.00,931.00,934.50
10/17/2014,1800,934.50,937.25,932.00,933.50
10/17/2014,1900,933.25,934.00,930.00,931.00
10/17/2014,2000,931.00,933.25,927.25,928.00
10/17/2014,2020,928.00,929.25,926.75,926.75
10/20/2014,300,925.50,926.25,922.25,924.00
10/20/2014,400,924.00,924.50,921.75,922.25
10/20/2014,500,922.00,923.50,921.00,923.00
10/20/2014,600,923.00,923.50,920.75,921.75
10/20/2014,700,922.00,922.25,921.50,922.25
10/20/2014,800,922.50,922.50,921.50,921.75
10/20/2014,900,921.75,922.50,921.75,921.75
10/20/2014,1000,921.75,922.50,918.50,919.50
10/20/2014,1100,919.25,919.25,918.00,918.25
10/20/2014,1200,918.25,918.25,915.75,916.75
10/20/2014,1300,916.50,918.00,916.25,917.75
10/20/2014,1400,917.50,917.75,915.75,915.75
10/20/2014,1500,915.75,917.50,913.00,913.75
10/20/2014,1600,914.00,915.75,911.50,914.25
10/20/2014,1700,914.25,920.00,912.50,917.50
10/20/2014,1800,917.50,917.75,913.50,916.00
10/20/2014,1900,916.00,919.75,915.00,917.25
10/20/2014,2000,917.50,922.00,916.25,920.50
10/20/2014,2020,920.50,922.00,918.50,921.00
10/21/2014,300,919.50,922.75,918.25,922.50
10/21/2014,400,922.75,929.00,922.50,925.25
10/21/2014,500,925.25,927.50,924.50,927.25
10/21/2014,600,927.25,928.50,926.25,927.50
10/21/2014,700,928.00,928.50,926.75,927.25
10/21/2014,800,927.25,928.00,927.00,927.50
10/21/2014,900,927.50,927.75,924.75,925.00
10/21/2014,1000,925.00,926.75,924.75,926.00
10/21/2014,1100,926.00,927.00,924.00,924.50
10/21/2014,1200,924.25,925.50,924.00,924.25
10/21/2014,1300,924.25,924.75,924.00,924.25
10/21/2014,1400,924.50,924.75,923.00,923.00
10/21/2014,1500,923.25,925.75,922.75,925.00
10/21/2014,1600,925.50,932.50,922.75,927.50
10/21/2014,1700,927.75,935.25,926.00,935.25
10/21/2014,1800,935.25,939.75,932.75,934.25
10/21/2014,1900,934.00,937.50,930.50,937.00
10/21/2014,2000,937.00,942.25,935.75,938.25
10/21/2014,2020,938.25,942.00,935.75,941.00
10/22/2014,300,936.75,942.00,936.50,940.50
10/22/2014,400,940.50,941.50,937.25,940.25
10/22/2014,500,940.25,940.75,937.00,937.00
10/22/2014,600,937.25,938.00,936.50,937.50
10/22/2014,700,937.50,937.50,936.25,937.50
10/22/2014,800,937.50,938.25,937.50,937.50
10/22/2014,900,937.50,937.50,936.25,937.25
10/22/2014,1000,937.00,940.00,937.00,939.25
10/22/2014,1100,939.50,945.50,938.50,942.25
10/22/2014,1200,942.00,946.50,941.75,946.25
10/22/2014,1300,946.50,955.75,946.00,954.00
10/22/2014,1400,954.25,958.00,949.00,952.00
10/22/2014,1500,952.00,954.25,950.25,952.00
10/22/2014,1600,953.50,955.50,947.25,948.75
10/22/2014,1700,948.50,952.25,944.00,946.75
10/22/2014,1800,947.00,952.00,945.75,951.25
10/22/2014,1900,951.25,953.50,947.75,950.50
10/22/2014,2000,950.75,951.00,939.75,941.75
10/22/2014,2020,942.00,945.50,935.75,936.75
10/23/2014,300,936.25,937.00,933.50,935.00
10/23/2014,400,934.75,936.50,931.50,936.50
10/23/2014,500,936.75,937.25,934.00,935.75
10/23/2014,600,935.50,937.25,935.50,936.75
10/23/2014,700,936.50,937.25,936.25,936.75
10/23/2014,800,936.50,937.25,936.25,937.25
10/23/2014,900,937.50,937.75,936.25,937.00
10/23/2014,1000,937.25,938.50,936.75,937.75
10/23/2014,1100,937.75,939.25,937.75,939.00
10/23/2014,1200,939.00,943.00,938.75,941.25
10/23/2014,1300,941.00,942.75,939.50,940.50
10/23/2014,1400,941.00,941.50,936.75,937.25
10/23/2014,1500,937.00,942.00,936.50,941.50
10/23/2014,1600,941.50,949.00,940.75,944.50
10/23/2014,1700,944.75,951.50,944.50,950.00
10/23/2014,1800,950.25,955.00,948.00,954.50
10/23/2014,1900,954.75,964.25,954.50,963.00
10/23/2014,2000,963.00,967.75,959.50,966.50
10/23/2014,2020,966.50,969.75,963.50,969.00
10/24/2014,300,967.00,975.75,966.25,973.75
10/24/2014,400,974.00,974.00,968.25,968.75
10/24/2014,500,968.75,971.50,968.50,971.50
10/24/2014,600,971.50,974.00,971.00,973.75
10/24/2014,700,973.50,973.75,973.00,973.25
10/24/2014,800,973.00,973.75,971.50,972.50
10/24/2014,900,972.50,973.00,967.25,969.50
10/24/2014,1000,969.50,972.75,969.25,971.00
10/24/2014,1100,970.75,973.50,968.50,973.50
10/24/2014,1200,973.50,974.25,972.50,973.00
10/24/2014,1300,973.00,976.50,972.75,976.25
10/24/2014,1400,976.25,977.50,973.50,974.25
10/24/2014,1500,974.00,977.50,972.50,972.50
10/24/2014,1600,972.75,976.00,961.50,963.75
10/24/2014,1700,963.75,965.50,958.00,959.75
10/24/2014,1800,959.75,963.25,958.00,960.25
10/24/2014,1900,960.25,963.25,958.25,960.50
10/24/2014,2000,960.25,961.50,954.25,954.25
10/24/2014,2020,954.50,956.00,952.00,953.75
10/27/2014,300,949.00,950.00,943.25,944.75
10/27/2014,400,945.00,951.00,944.50,949.00
10/27/2014,500,949.25,950.50,949.00,949.00
10/27/2014,600,949.50,950.00,948.75,949.75
10/27/2014,700,949.75,949.75,948.50,949.00
10/27/2014,800,948.75,949.75,948.50,949.75
10/27/2014,900,949.75,949.75,948.25,949.25
10/27/2014,1000,949.50,949.50,948.75,949.25
10/27/2014,1100,949.00,951.00,948.25,948.50
10/27/2014,1200,948.50,949.25,945.00,946.00
10/27/2014,1300,946.25,947.25,945.25,945.75
10/27/2014,1400,946.00,947.50,944.75,945.00
10/27/2014,1500,945.00,945.50,943.75,945.00
10/27/2014,1600,945.00,952.50,943.75,948.50
10/27/2014,1700,948.75,960.50,948.50,959.25
10/27/2014,1800,959.50,963.25,955.50,959.25
10/27/2014,1900,959.50,966.50,959.50,964.00
10/27/2014,2000,963.25,976.50,960.75,974.50
10/27/2014,2020,974.50,983.75,973.50,979.75
10/28/2014,300,979.75,982.50,978.75,981.50
10/28/2014,400,981.50,982.25,975.75,976.75
10/28/2014,500,976.25,978.25,975.75,978.25
10/28/2014,600,977.75,978.50,977.00,978.00
10/28/2014,700,978.25,978.75,977.75,978.25
10/28/2014,800,978.25,979.00,977.25,978.75
10/28/2014,900,978.50,978.75,976.00,976.00
10/28/2014,1000,975.75,986.00,975.50,986.00
10/28/2014,1100,986.25,991.75,985.00,991.75
10/28/2014,1200,992.00,1010.00,991.75,996.25
10/28/2014,1300,996.50,1000.00,995.75,998.50
10/28/2014,1400,998.50,999.50,996.75,998.50
10/28/2014,1500,998.75,1004.75,995.50,997.00
10/28/2014,1600,995.50,996.00,980.75,988.50
10/28/2014,1700,988.75,995.25,986.00,992.25
10/28/2014,1800,992.25,996.25,987.50,989.25
10/28/2014,1900,989.25,989.50,982.00,982.25
10/28/2014,2000,982.00,986.75,980.50,982.75
10/28/2014,2020,982.75,987.25,982.25,983.00
10/29/2014,300,981.50,983.00,980.00,981.25
10/29/2014,400,981.25,990.25,980.75,989.00
10/29/2014,500,989.25,989.25,985.75,986.25
10/29/2014,600,986.00,986.00,983.25,985.25
10/29/2014,700,985.25,986.50,985.00,986.25
10/29/2014,800,986.25,990.25,986.25,990.25
10/29/2014,900,990.25,993.00,990.00,993.00
10/29/2014,1000,993.00,993.25,988.50,991.50
10/29/2014,1100,991.75,994.50,989.50,994.00
10/29/2014,1200,994.00,995.25,993.25,994.75
10/29/2014,1300,995.00,997.25,994.50,995.25
10/29/2014,1400,995.25,996.00,987.50,990.00
10/29/2014,1500,990.00,990.50,988.00,989.50
10/29/2014,1600,989.00,995.25,988.75,993.75
10/29/2014,1700,993.75,1004.50,991.75,999.75
10/29/2014,1800,1000.00,1009.50,999.75,1004.25
10/29/2014,1900,1004.25,1010.75,1000.25,1006.25
10/29/2014,2000,1006.50,1019.50,1006.25,1016.00
10/29/2014,2020,1016.00,1019.50,1015.50,1018.50
10/30/2014,300,1017.00,1027.75,1017.00,1023.75
10/30/2014,400,1024.00,1025.25,1016.50,1017.00
10/30/2014,500,1016.75,1020.00,1016.00,1018.25
10/30/2014,600,1018.25,1021.25,1017.50,1019.75
10/30/2014,700,1020.00,1021.00,1019.75,1020.25
10/30/2014,800,1020.25,1020.75,1018.00,1019.00
10/30/2014,900,1019.00,1019.25,1017.00,1017.50
10/30/2014,1000,1017.75,1018.75,1017.00,1018.25
10/30/2014,1100,1018.25,1022.25,1017.75,1020.50
10/30/2014,1200,1021.25,1023.25,1020.75,1023.00
10/30/2014,1300,1023.00,1024.00,1018.50,1019.50
10/30/2014,1400,1019.75,1021.00,1018.50,1019.25
10/30/2014,1500,1019.00,1019.25,1007.75,1010.50
10/30/2014,1600,1009.25,1010.75,1001.00,1004.25
10/30/2014,1700,1004.25,1009.00,1000.25,1008.25
10/30/2014,1800,1008.25,1008.75,1000.75,1006.50
10/30/2014,1900,1006.50,1007.75,1002.75,1003.75
10/30/2014,2000,1003.50,1004.25,999.25,1002.75
10/30/2014,2020,1002.75,1002.75,997.50,998.50
10/31/2014,300,996.75,1005.50,996.75,1004.25
10/31/2014,400,1004.50,1007.75,1001.50,1004.50
10/31/2014,500,1004.50,1005.75,1001.50,1003.75
10/31/2014,600,1003.50,1005.50,1003.00,1005.00
10/31/2014,700,1004.75,1005.50,1004.25,1005.00
10/31/2014,800,1005.00,1008.00,1004.50,1007.00
10/31/2014,900,1006.75,1014.75,1006.00,1014.50
10/31/2014,1000,1014.25,1014.25,1003.00,1004.50
10/31/2014,1100,1004.50,1007.25,1003.00,1007.25
10/31/2014,1200,1007.25,1007.25,1003.50,1006.00
10/31/2014,1300,1005.75,1006.75,1004.50,1005.00
10/31/2014,1400,1004.75,1005.50,999.25,1000.50
10/31/2014,1500,1000.50,1000.50,993.25,993.25
10/31/2014,1600,993.75,997.00,985.00,989.25
10/31/2014,1700,989.50,1004.50,986.50,1002.25
10/31/2014,1800,1002.25,1003.25,995.75,999.00
10/31/2014,1900,999.25,1011.25,998.25,1010.00
10/31/2014,2000,1010.00,1018.25,1007.25,1018.00
10/31/2014,2020,1018.25,1022.50,1011.00,1011.00
11/03/2014,300,1012.50,1016.25,1010.00,1011.00
11/03/2014,400,1011.00,1012.50,1010.75,1011.75
11/03/2014,500,1012.00,1012.75,1009.25,1012.25
11/03/2014,600,1012.00,1013.25,1011.25,1012.50
11/03/2014,700,1012.00,1015.00,1010.50,1014.50
11/03/2014,800,1015.00,1015.25,1005.25,1007.00
11/03/2014,900,1006.75,1012.00,1005.25,1010.25
11/03/2014,1000,1009.75,1014.75,1009.50,1014.50
11/03/2014,1100,1014.25,1015.00,1011.50,1012.50
11/03/2014,1200,1012.75,1012.75,1008.50,1010.75
11/03/2014,1300,1011.00,1011.75,1008.50,1011.50
11/03/2014,1400,1011.75,1012.75,1009.75,1010.75
11/03/2014,1500,1010.50,1010.75,1006.75,1007.75
11/03/2014,1600,1007.75,1010.25,1001.00,1005.25
11/03/2014,1700,1005.00,1006.50,1002.00,1003.25
11/03/2014,1800,1003.25,1010.00,999.75,1002.25
11/03/2014,1900,1002.50,1003.50,996.50,998.25
11/03/2014,2000,998.25,1002.00,996.50,997.25
11/03/2014,2020,997.50,1001.50,995.00,997.75
11/04/2014,300,996.50,997.75,993.25,994.00
11/04/2014,400,993.75,995.75,992.00,995.00
11/04/2014,500,995.00,995.50,994.25,994.75
11/04/2014,600,995.25,996.00,994.50,994.50
11/04/2014,700,994.50,998.25,994.25,997.50
11/04/2014,800,997.25,998.50,986.00,992.00
11/04/2014,900,992.00,993.25,988.50,989.00
11/04/2014,1000,989.00,990.00,987.50,990.00
11/04/2014,1100,990.25,992.25,989.25,989.25
11/04/2014,1200,989.25,989.75,987.50,987.50
11/04/2014,1300,987.50,989.50,986.00,989.25
11/04/2014,1400,989.00,989.75,984.00,985.25
11/04/2014,1500,985.00,985.50,982.25,984.50
11/04/2014,1600,984.50,987.50,978.25,979.00
11/04/2014,1700,979.00,982.50,973.00,974.50
11/04/2014,1800,974.25,982.50,974.00,982.50
11/04/2014,1900,982.50,988.00,980.00,981.25
11/04/2014,2000,981.25,984.00,979.25,981.00
11/04/2014,2020,981.25,984.25,977.25,978.50
11/05/2014,300,978.50,985.25,977.25,978.25
11/05/2014,400,978.50,982.00,977.00,979.25
11/05/2014,500,979.50,979.50,976.75,977.50
11/05/2014,600,977.00,977.25,975.50,976.25
11/05/2014,700,975.75,976.25,975.00,975.50
11/05/2014,800,975.25,977.75,972.50,972.50
11/05/2014,900,972.50,975.50,972.50,974.00
11/05/2014,1000,974.00,974.00,970.25,971.50
11/05/2014,1100,971.50,972.00,969.50,970.50
11/05/2014,1200,970.25,970.25,965.00,966.25
11/05/2014,1300,966.25,967.50,965.00,965.25
11/05/2014,1400,965.25,967.25,963.75,966.75
11/05/2014,1500,966.75,969.00,965.75,968.75
11/05/2014,1600,968.75,976.00,966.25,967.50
11/05/2014,1700,967.50,975.00,965.50,973.25
11/05/2014,1800,973.50,977.25,971.50,974.25
11/05/2014,1900,974.25,984.50,974.00,983.75
11/05/2014,2000,984.00,990.00,984.00,985.50
11/05/2014,2020,985.75,989.00,985.50,988.75
11/06/2014,300,987.50,987.50,980.00,981.25
11/06/2014,400,981.50,984.00,981.25,982.00
11/06/2014,500,982.25,983.00,981.25,982.00
11/06/2014,600,982.00,983.00,982.00,982.50
11/06/2014,700,982.50,985.00,981.00,984.50
11/06/2014,800,984.75,985.00,980.50,985.00
11/06/2014,900,985.00,987.00,984.25,984.75
11/06/2014,1000,984.75,985.25,981.50,982.25
11/06/2014,1100,982.50,983.50,982.00,982.00
11/06/2014,1200,982.00,983.75,980.75,983.75
11/06/2014,1300,983.75,983.75,981.50,982.00
11/06/2014,1400,982.00,983.50,981.50,983.50
11/06/2014,1500,983.50,992.50,982.50,991.75
11/06/2014,1600,990.50,993.75,985.50,992.50
11/06/2014,1700,992.25,997.50,989.75,993.50
11/06/2014,1800,993.25,1000.50,988.75,997.25
11/06/2014,1900,997.25,1007.25,997.00,1007.00
11/06/2014,2000,1007.00,1009.00,993.00,995.25
11/06/2014,2020,995.50,997.75,993.00,996.50
11/07/2014,300,995.75,998.75,992.75,998.25
11/07/2014,400,998.00,1000.50,996.50,999.75
11/07/2014,500,999.25,1002.25,999.00,1000.00
11/07/2014,600,1000.25,1000.50,999.25,999.50
11/07/2014,700,999.75,1003.00,999.50,1002.50
11/07/2014,800,1002.50,1005.50,1000.00,1004.75
11/07/2014,900,1004.25,1005.25,1002.25,1002.25
11/07/2014,1000,1002.25,1005.00,1002.25,1004.50
11/07/2014,1100,1004.25,1004.75,1001.25,1001.50
11/07/2014,1200,1001.50,1001.50,999.00,1000.00
11/07/2014,1300,999.75,1001.00,998.50,999.00
11/07/2014,1400,998.50,1002.25,997.50,998.25
11/07/2014,1500,998.50,1000.00,994.75,995.50
11/07/2014,1600,995.75,998.25,987.75,991.75
11/07/2014,1700,991.75,1001.50,991.00,996.25
11/07/2014,1800,996.00,997.50,991.50,994.00
11/07/2014,1900,994.25,999.75,992.25,998.75
11/07/2014,2000,998.50,1006.25,998.25,1002.75
11/07/2014,2020,1002.75,1007.50,1000.00,1007.25
11/10/2014,300,1004.00,1008.50,1002.50,1007.50
11/10/2014,400,1007.75,1008.25,1006.50,1008.25
11/10/2014,500,1008.00,1010.00,1007.50,1008.75
11/10/2014,600,1008.50,1008.50,1006.50,1007.00
11/10/2014,700,1007.00,1008.00,1006.50,1006.50
11/10/2014,800,1006.50,1011.50,1006.25,1011.00
11/10/2014,900,1011.25,1012.25,1010.00,1010.25
11/10/2014,1000,1010.25,1010.50,1006.50,1007.50
11/10/2014,1100,1007.50,1011.25,1006.75,1010.25
11/10/2014,1200,1010.00,1011.00,1008.50,1009.25
11/10/2014,1300,1009.50,1011.50,1008.75,1010.25
11/10/2014,1400,1010.50,1011.50,1009.50,1010.00
11/10/2014,1500,1010.25,1010.50,1009.00,1009.00
11/10/2014,1600,1008.50,1016.50,1006.75,1014.50
11/10/2014,1700,1014.50,1022.00,1013.75,1018.50
11/10/2014,1800,1018.25,1022.50,1016.00,1022.50
11/10/2014,1900,1022.25,1026.50,994.00,997.25
11/10/2014,2000,997.00,998.75,990.25,996.50
11/10/2014,2020,996.25,998.00,992.00,993.00
11/11/2014,300,990.50,996.00,988.75,995.25
11/11/2014,400,995.50,997.00,993.50,994.25
11/11/2014,500,994.25,996.25,993.75,994.50
11/11/2014,600,994.25,995.00,993.00,993.00
11/11/2014,700,993.00,994.75,992.75,993.50
11/11/2014,800,993.75,995.00,989.75,992.50
11/11/2014,900,992.50,992.50,990.00,991.25
11/11/2014,1000,991.00,993.50,990.50,993.00
11/11/2014,1100,993.00,993.50,990.50,992.25
11/11/2014,1200,992.25,993.00,990.00,991.25
11/11/2014,1300,991.25,996.75,991.00,994.75
11/11/2014,1400,994.75,998.50,994.50,997.75
11/11/2014,1500,998.00,999.50,996.75,997.50
11/11/2014,1600,996.50,1002.00,992.75,998.00
11/11/2014,1700,997.75,1012.00,997.50,1009.50
11/11/2014,1800,1009.50,1014.00,1007.25,1010.75
11/11/2014,1900,1011.00,1034.00,1010.50,1025.25
11/11/2014,2000,1025.25,1042.00,1025.00,1031.50
11/11/2014,2020,1031.50,1035.00,1030.00,1032.50
11/12/2014,300,1031.75,1036.50,1030.50,1034.50
11/12/2014,400,1034.50,1036.50,1032.50,1036.25
11/12/2014,500,1036.25,1038.00,1035.00,1037.00
11/12/2014,600,1037.00,1038.50,1036.75,1038.25
11/12/2014,700,1038.00,1039.50,1037.00,1039.00
11/12/2014,800,1039.00,1039.50,1037.00,1037.00
11/12/2014,900,1037.25,1043.50,1037.00,1043.25
11/12/2014,1000,1043.00,1054.75,1043.00,1046.25
11/12/2014,1100,1046.25,1050.50,1044.75,1045.50
11/12/2014,1200,1046.00,1047.50,1045.00,1046.75
11/12/2014,1300,1046.75,1046.75,1043.75,1044.25
11/12/2014,1400,1044.25,1047.50,1040.25,1041.25
11/12/2014,1500,1041.50,1046.75,1039.25,1046.25
11/12/2014,1600,1045.50,1053.75,1042.50,1045.75
11/12/2014,1700,1045.50,1051.25,1014.50,1015.75
11/12/2014,1800,1016.00,1028.25,1012.75,1021.50
11/12/2014,1900,1021.25,1021.75,1013.75,1015.25
11/12/2014,2000,1015.00,1020.75,1013.75,1016.50
11/12/2014,2020,1016.25,1018.50,1015.25,1017.50
11/13/2014,300,1016.25,1021.50,1016.25,1019.00
11/13/2014,400,1019.00,1021.50,1019.00,1021.25
11/13/2014,500,1021.25,1022.50,1019.50,1022.25
11/13/2014,600,1022.50,1023.50,1020.25,1021.25
11/13/2014,700,1021.50,1023.50,1021.25,1022.25
11/13/2014,800,1022.00,1025.50,1021.50,1024.00
11/13/2014,900,1023.75,1026.50,1023.00,1024.75
11/13/2014,1000,1025.00,1025.00,1020.50,1020.50
11/13/2014,1100,1020.75,1023.25,1015.25,1015.75
11/13/2014,1200,1015.75,1018.25,1013.25,1018.25
11/13/2014,1300,1018.25,1020.75,1017.25,1020.00
11/13/2014,1400,1019.25,1020.75,1019.00,1019.25
11/13/2014,1500,1019.25,1020.25,1016.00,1019.75
11/13/2014,1600,1020.75,1041.00,1020.00,1032.00
11/13/2014,1700,1032.00,1038.00,1029.25,1035.25
11/13/2014,1800,1035.25,1036.00,1020.25,1023.25
11/13/2014,1900,1023.50,1030.50,1021.75,1022.00
11/13/2014,2000,1022.25,1025.50,1014.50,1017.50
11/13/2014,2020,1017.25,1024.50,1014.50,1024.00
11/14/2014,300,1021.50,1022.00,1017.00,1018.00
11/14/2014,400,1018.00,1018.25,1015.00,1015.50
11/14/2014,500,1015.25,1015.50,1013.50,1014.25
11/14/2014,600,1014.50,1015.50,1014.25,1014.50
11/14/2014,700,1014.25,1015.75,1013.50,1014.25
11/14/2014,800,1014.25,1014.50,1012.25,1012.50
11/14/2014,900,1012.75,1013.25,1011.50,1013.00
11/14/2014,1000,1012.75,1016.50,1011.50,1012.00
11/14/2014,1100,1012.00,1012.25,1007.50,1009.00
11/14/2014,1200,1009.00,1011.50,1008.50,1011.25
11/14/2014,1300,1011.25,1011.50,1008.75,1009.25
11/14/2014,1400,1009.25,1011.00,1008.50,1009.25
11/14/2014,1500,1009.25,1011.50,1006.50,1009.75
11/14/2014,1600,1009.50,1010.50,1002.75,1005.00
11/14/2014,1700,1005.00,1010.50,1003.50,1005.25
11/14/2014,1800,1005.25,1009.00,1004.75,1007.25
11/14/2014,1900,1007.25,1009.00,997.75,999.50
11/14/2014,2000,999.75,1000.25,995.25,997.50
11/14/2014,2020,997.50,997.50,988.50,990.50
11/17/2014,300,991.50,1002.00,989.25,994.75
11/17/2014,400,994.75,997.00,994.25,994.75
11/17/2014,500,995.00,995.75,991.00,993.50
11/17/2014,600,993.50,993.50,992.50,993.00
11/17/2014,700,992.75,996.25,992.50,994.00
11/17/2014,800,994.00,995.50,992.50,993.75
11/17/2014,900,994.00,995.50,993.50,994.00
11/17/2014,1000,994.50,994.50,991.75,992.00
11/17/2014,1100,991.75,992.75,989.50,989.50
11/17/2014,1200,989.75,989.75,984.50,988.25
11/17/2014,1300,988.25,988.25,986.25,986.25
11/17/2014,1400,986.25,990.75,986.00,989.75
11/17/2014,1500,989.50,991.00,989.00,990.75
11/17/2014,1600,991.50,992.75,983.00,984.75
11/17/2014,1700,984.50,990.50,983.75,990.25
11/17/2014,1800,990.50,994.25,984.75,992.50
11/17/2014,1900,992.75,1000.00,990.75,998.75
11/17/2014,2000,998.75,1005.50,998.50,1005.25
11/17/2014,2020,1005.50,1007.00,1003.50,1003.75
11/18/2014,300,1005.25,1005.50,993.50,996.50
11/18/2014,400,996.50,999.50,996.50,999.25
11/18/2014,500,998.75,1000.25,997.75,1000.00
11/18/2014,600,1000.00,1001.00,999.75,1000.75
11/18/2014,700,1000.75,1000.75,998.00,999.50
11/18/2014,800,999.75,1002.25,996.50,1001.75
11/18/2014,900,1001.75,1005.50,1001.75,1004.75
11/18/2014,1000,1004.75,1005.50,1002.75,1003.00
11/18/2014,1100,1003.00,1003.00,1000.00,1002.25
11/18/2014,1200,1002.50,1006.75,1001.75,1003.75
11/18/2014,1300,1003.75,1008.75,1003.75,1006.25
11/18/2014,1400,1006.25,1009.25,1005.75,1008.50
11/18/2014,1500,1008.50,1010.50,1005.00,1006.00
11/18/2014,1600,1005.00,1007.25,994.75,999.75
11/18/2014,1700,999.50,1002.00,995.50,998.25
11/18/2014,1800,998.00,1000.50,991.25,991.50
11/18/2014,1900,991.50,997.00,989.50,994.75
11/18/2014,2000,995.00,995.25,990.00,992.00
11/18/2014,2020,992.25,993.50,990.75,992.50
11/19/2014,300,992.50,993.50,984.75,986.25
11/19/2014,400,986.50,987.50,986.00,987.00
11/19/2014,500,987.25,988.50,986.50,987.75
11/19/2014,600,987.75,988.50,987.50,987.50
11/19/2014,700,987.50,990.25,987.50,987.50
11/19/2014,800,987.75,989.75,986.00,986.50
11/19/2014,900,986.25,987.50,985.75,986.50
11/19/2014,1000,986.25,986.75,981.50,984.50
11/19/2014,1100,984.50,985.75,981.00,985.25
11/19/2014,1200,985.00,985.75,982.75,983.75
11/19/2014,1300,983.75,984.25,981.25,982.75
11/19/2014,1400,982.50,986.50,982.50,984.75
11/19/2014,1500,984.75,985.50,982.00,982.00
11/19/2014,1600,983.25,983.75,973.75,975.25
11/19/2014,1700,975.25,978.00,974.00,974.25
11/19/2014,1800,974.25,976.00,972.25,974.75
11/19/2014,1900,974.75,977.50,974.00,976.25
11/19/2014,2000,976.25,977.50,972.50,975.25
11/19/2014,2020,975.25,976.00,972.75,974.00
11/20/2014,300,974.25,978.25,973.50,976.50
11/20/2014,400,976.50,979.50,975.25,977.75
11/20/2014,500,977.75,980.50,976.75,979.50
11/20/2014,600,979.75,980.00,979.50,979.75
11/20/2014,700,979.50,980.00,978.50,979.50
11/20/2014,800,979.75,979.75,976.25,977.00
11/20/2014,900,977.50,978.00,976.50,976.75
11/20/2014,1000,977.00,977.00,974.50,976.00
11/20/2014,1100,975.75,976.00,974.25,975.00
11/20/2014,1200,975.00,977.75,974.75,977.25
11/20/2014,1300,977.50,978.00,976.25,976.50
11/20/2014,1400,976.50,979.25,976.50,978.50
11/20/2014,1500,978.75,980.50,973.50,975.00
11/20/2014,1600,975.00,982.00,975.00,979.00
11/20/2014,1700,979.25,985.00,976.75,984.50
11/20/2014,1800,984.75,987.00,983.00,985.00
11/20/2014,1900,985.00,988.25,984.75,988.25
11/20/2014,2000,988.25,988.50,983.75,987.25
11/20/2014,2020,987.25,990.75,986.50,990.25
11/21/2014,300,989.00,990.00,982.00,982.75
11/21/2014,400,982.75,986.00,982.75,985.50
11/21/2014,500,985.50,987.00,984.00,984.25
11/21/2014,600,984.25,984.25,983.00,983.75
11/21/2014,700,983.50,986.00,983.25,986.00
11/21/2014,800,986.00,988.00,985.75,986.75
11/21/2014,900,986.50,987.50,986.50,986.75
11/21/2014,1000,986.50,986.75,984.75,985.25
11/21/2014,1100,985.25,987.00,985.00,986.75
11/21/2014,1200,986.50,989.00,985.25,988.00
11/21/2014,1300,988.00,989.00,987.50,988.25
11/21/2014,1400,988.25,992.75,988.00,991.50
11/21/2014,1500,991.25,995.00,991.00,994.75
11/21/2014,1600,995.50,1008.50,994.50,1004.00
11/21/2014,1700,1004.00,1007.75,999.50,1004.00
11/21/2014,1800,1004.00,1004.75,986.25,989.00
11/21/2014,1900,989.00,998.25,986.50,997.25
11/21/2014,2000,997.50,1004.50,995.75,1004.25
11/21/2014,2020,1004.25,1008.50,1002.75,1006.50
11/24/2014,300,1004.75,1006.50,999.25,1003.25
11/24/2014,400,1003.50,1004.25,1002.00,1003.25
11/24/2014,500,1003.50,1004.50,1003.50,1004.25
11/24/2014,600,1004.25,1006.25,1004.00,1005.75
11/24/2014,700,1005.75,1006.25,1001.50,1002.50
11/24/2014,800,1002.25,1002.25,997.75,997.75
11/24/2014,900,998.25,1000.75,997.75,1000.00
11/24/2014,1000,1000.00,1000.75,998.00,1000.00
11/24/2014,1100,1000.25,1000.25,998.75,1000.00
11/24/2014,1200,1000.25,1000.75,999.25,1000.00
11/24/2014,1300,1000.25,1001.50,999.75,1001.00
11/24/2014,1400,1001.00,1002.00,998.00,999.00
11/24/2014,1500,999.00,1000.50,995.75,996.75
11/24/2014,1600,996.00,1007.25,995.25,1003.25
11/24/2014,1700,1003.25,1003.75,996.50,1002.25
11/24/2014,1800,1002.00,1002.50,996.25,1000.50
11/24/2014,1900,1000.75,1003.50,998.50,1001.50
11/24/2014,2000,1001.50,1002.50,997.25,1002.00
11/24/2014,2020,1002.00,1004.00,1000.50,1003.25
11/25/2014,300,1002.25,1007.75,1001.50,1005.25
11/25/2014,400,1005.50,1006.25,1004.50,1005.00
11/25/2014,500,1005.00,1005.50,1003.50,1003.50
11/25/2014,600,1003.50,1004.50,1003.25,1003.75
11/25/2014,700,1003.50,1005.25,1003.50,1003.50
11/25/2014,800,1004.00,1006.50,1004.00,1006.50
11/25/2014,900,1006.75,1007.50,1006.50,1006.75
11/25/2014,1000,1006.75,1007.25,1005.25,1005.75
11/25/2014,1100,1006.00,1006.50,1004.50,1006.50
11/25/2014,1200,1006.50,1007.75,1006.25,1007.00
11/25/2014,1300,1007.25,1008.00,1007.00,1008.00
11/25/2014,1400,1008.00,1012.25,1007.75,1012.00
11/25/2014,1500,1011.75,1015.00,1011.25,1014.00
11/25/2014,1600,1013.50,1018.50,1012.75,1015.25
11/25/2014,1700,1015.25,1022.00,1015.00,1019.75
11/25/2014,1800,1019.75,1022.50,1016.75,1017.75
11/25/2014,1900,1017.75,1019.75,1013.50,1014.75
11/25/2014,2000,1014.50,1018.00,1014.25,1016.00
11/25/2014,2020,1016.25,1021.00,1016.00,1019.50
11/26/2014,300,1017.75,1019.50,1015.00,1019.00
11/26/2014,400,1018.75,1019.50,1018.00,1018.75
11/26/2014,500,1019.00,1019.00,1018.00,1018.50
11/26/2014,600,1018.25,1018.25,1016.50,1016.75
11/26/2014,700,1016.75,1018.50,1015.25,1015.50
11/26/2014,800,1015.25,1016.50,1013.75,1014.25
11/26/2014,900,1014.50,1018.50,1013.75,1016.00
11/26/2014,1000,1016.00,1016.00,1014.75,1015.25
11/26/2014,1100,1015.00,1015.75,1013.50,1015.50
11/26/2014,1200,1015.25,1023.25,1015.25,1022.75
11/26/2014,1300,1022.50,1023.25,1020.25,1021.50
11/26/2014,1400,1021.50,1021.75,1019.00,1019.50
11/26/2014,1500,1019.75,1020.25,1016.00,1017.00
11/26/2014,1600,1017.25,1019.00,1012.50,1014.50
11/26/2014,1700,1015.00,1016.00,1007.00,1013.00
11/26/2014,1800,1013.00,1014.75,1009.75,1012.75
11/26/2014,1900,1013.00,1013.75,1010.00,1010.25
11/26/2014,2000,1010.00,1014.00,1009.50,1013.50
11/26/2014,2020,1013.75,1019.00,1013.25,1016.25
11/28/2014,1600,1009.50,1018.50,1007.50,1018.50
11/28/2014,1700,1018.25,1020.00,1012.75,1016.50
11/28/2014,1800,1016.50,1018.25,996.00,997.75
11/28/2014,1900,997.75,998.00,981.50,982.50
11/28/2014,2000,982.50,982.50,982.50,982.50
12/01/2014,300,979.25,982.75,975.00,980.00
12/01/2014,400,980.00,980.50,978.75,979.75
12/01/2014,500,979.50,979.75,978.75,979.00
12/01/2014,600,979.00,979.75,978.75,978.75
12/01/2014,700,978.75,979.00,976.50,976.50
12/01/2014,800,976.50,977.25,976.25,976.25
12/01/2014,900,976.25,979.25,976.00,978.25
12/01/2014,1000,978.25,980.00,978.00,979.50
12/01/2014,1100,979.25,984.00,978.00,983.00
12/01/2014,1200,982.75,983.25,979.50,981.75
12/01/2014,1300,981.75,986.50,980.75,986.25
12/01/2014,1400,986.25,988.50,985.75,987.25
12/01/2014,1500,987.50,987.50,982.25,985.75
12/01/2014,1600,987.50,991.00,980.25,981.50
12/01/2014,1700,981.75,988.00,979.00,980.75
12/01/2014,1800,980.75,982.75,978.50,980.75
12/01/2014,1900,980.50,988.50,980.50,982.75
12/01/2014,2000,982.50,984.50,981.50,983.00
12/01/2014,2020,983.25,987.50,983.00,986.50
12/02/2014,300,985.50,990.50,985.00,986.00
12/02/2014,400,985.50,985.75,982.50,985.50
12/02/2014,500,985.50,985.75,984.25,985.50
12/02/2014,600,985.75,987.25,985.75,987.00
12/02/2014,700,986.75,987.25,985.00,985.25
12/02/2014,800,985.00,985.50,983.25,984.75
12/02/2014,900,984.75,985.50,984.25,985.25
12/02/2014,1000,985.50,987.25,985.00,986.50
12/02/2014,1100,986.75,989.00,986.50,987.00
12/02/2014,1200,987.00,988.25,986.50,988.00
12/02/2014,1300,987.75,988.75,983.50,985.25
12/02/2014,1400,985.00,985.50,982.75,984.25
12/02/2014,1500,984.00,987.50,983.00,984.50
12/02/2014,1600,984.25,989.25,976.00,977.00
12/02/2014,1700,977.00,977.50,970.50,975.00
12/02/2014,1800,975.25,976.50,969.00,969.50
12/02/2014,1900,969.50,972.00,966.50,970.75
12/02/2014,2000,970.75,975.00,965.00,965.50
12/02/2014,2020,965.25,967.75,963.50,964.25
12/03/2014,300,964.00,964.25,960.25,963.75
12/03/2014,400,963.75,963.75,962.25,963.00
12/03/2014,500,963.00,963.00,959.75,959.75
12/03/2014,600,959.75,960.50,958.75,959.25
12/03/2014,700,959.25,962.50,959.00,961.50
12/03/2014,800,961.00,966.00,961.00,964.75
12/03/2014,900,965.25,968.00,961.75,966.00
12/03/2014,1000,966.25,966.75,965.50,966.50
12/03/2014,1100,966.75,967.75,966.00,967.50
12/03/2014,1200,967.25,967.25,960.75,961.25
12/03/2014,1300,961.25,961.50,954.75,955.50
12/03/2014,1400,955.50,959.00,954.00,954.75
12/03/2014,1500,954.50,957.50,953.50,957.50
12/03/2014,1600,959.25,960.25,952.25,954.25
12/03/2014,1700,954.50,960.25,953.50,958.75
12/03/2014,1800,958.75,962.50,955.00,957.25
12/03/2014,1900,957.50,960.00,954.00,956.25
12/03/2014,2000,956.50,961.00,956.00,959.25
12/03/2014,2020,959.50,968.00,959.00,967.75
12/04/2014,300,967.00,970.50,963.50,965.25
12/04/2014,400,965.25,966.00,963.75,963.75
12/04/2014,500,964.00,964.00,962.00,963.00
12/04/2014,600,963.00,965.50,962.50,962.75
12/04/2014,700,962.75,966.00,962.50,964.25
12/04/2014,800,964.25,966.00,961.50,962.50
12/04/2014,900,962.75,964.00,962.00,962.25
12/04/2014,1000,962.50,968.25,961.75,966.25
12/04/2014,1100,966.00,966.00,963.25,966.00
12/04/2014,1200,966.00,967.25,964.50,964.75
12/04/2014,1300,964.75,965.25,961.75,962.75
12/04/2014,1400,962.50,964.00,961.00,963.00
12/04/2014,1500,963.25,974.00,960.00,973.50
12/04/2014,1600,974.50,978.00,965.50,968.75
12/04/2014,1700,968.75,977.50,965.25,977.25
12/04/2014,1800,977.25,985.00,973.00,974.25
12/04/2014,1900,974.25,975.25,971.25,973.50
12/04/2014,2000,973.25,980.25,973.00,978.50
12/04/2014,2020,978.50,980.50,976.50,979.25
12/05/2014,300,978.25,979.00,972.00,975.75
12/05/2014,400,975.75,982.00,975.00,980.75
12/05/2014,500,980.75,980.75,973.00,975.00
12/05/2014,600,975.25,977.50,974.75,975.25
12/05/2014,700,975.00,977.75,975.00,976.75
12/05/2014,800,976.75,979.75,976.50,979.75
12/05/2014,900,979.50,979.75,975.75,976.50
12/05/2014,1000,976.00,976.25,974.00,974.75
12/05/2014,1100,975.00,975.50,973.50,975.50
12/05/2014,1200,975.50,977.25,975.25,976.25
12/05/2014,1300,976.25,978.50,974.75,977.25
12/05/2014,1400,977.00,977.00,975.00,976.25
12/05/2014,1500,976.25,977.25,975.25,975.75
12/05/2014,1600,975.50,987.50,975.25,984.50
12/05/2014,1700,984.50,989.25,982.50,985.75
12/05/2014,1800,986.00,996.25,985.00,994.75
12/05/2014,1900,994.75,1000.75,993.25,996.75
12/05/2014,2000,996.50,1008.50,996.00,1007.25
12/05/2014,2020,1007.00,1009.25,1001.50,1006.75
12/08/2014,300,1003.50,1007.00,1002.25,1002.50
12/08/2014,400,1002.50,1004.50,1002.00,1003.25
12/08/2014,500,1003.50,1003.75,1001.75,1003.75
12/08/2014,600,1003.75,1005.00,1003.50,1004.50
12/08/2014,700,1004.50,1006.00,1003.75,1006.00
12/08/2014,800,1006.25,1006.50,1004.00,1005.50
12/08/2014,900,1005.50,1005.75,1004.75,1005.50
12/08/2014,1000,1005.50,1005.50,1004.00,1004.25
12/08/2014,1100,1004.50,1005.00,1000.00,1000.00
12/08/2014,1200,1000.00,1001.50,999.75,1000.25
12/08/2014,1300,1000.25,1000.50,999.50,999.75
12/08/2014,1400,999.75,1001.25,999.50,1000.00
12/08/2014,1500,1000.00,1000.50,999.00,999.75
12/08/2014,1600,999.50,1015.00,998.50,1006.75
12/08/2014,1700,1007.00,1019.00,1001.00,1017.25
12/08/2014,1800,1017.25,1018.50,1009.50,1011.00
12/08/2014,1900,1011.00,1013.50,1002.75,1005.25
12/08/2014,2000,1005.25,1012.00,1000.50,1010.50
12/08/2014,2020,1010.25,1013.50,1009.50,1012.50
12/09/2014,300,1011.50,1014.00,1007.25,1009.50
12/09/2014,400,1009.25,1009.25,1007.00,1008.00
12/09/2014,500,1008.25,1008.50,1007.00,1008.00
12/09/2014,600,1008.25,1008.75,1007.25,1008.50
12/09/2014,700,1008.75,1010.00,1007.00,1007.50
12/09/2014,800,1007.50,1010.75,1007.25,1010.00
12/09/2014,900,1010.75,1011.50,1009.00,1011.25
12/09/2014,1000,1011.25,1013.25,1010.25,1010.75
12/09/2014,1100,1010.75,1011.00,1008.50,1009.25
12/09/2014,1200,1009.50,1011.00,1009.25,1009.75
12/09/2014,1300,1009.75,1012.00,1009.00,1012.00
12/09/2014,1400,1012.00,1012.75,1010.75,1011.00
12/09/2014,1500,1011.00,1015.75,1009.75,1014.00
12/09/2014,1600,1014.75,1018.00,1011.50,1015.75
12/09/2014,1700,1015.50,1017.00,1008.75,1014.75
12/09/2014,1800,1014.75,1016.75,1010.75,1016.25
12/09/2014,1900,1016.00,1017.25,1014.75,1016.25
12/09/2014,2000,1016.50,1018.50,1015.00,1016.00
12/09/2014,2020,1016.00,1018.50,1015.75,1016.75
12/10/2014,300,1016.25,1021.75,1015.75,1021.50
12/10/2014,400,1021.75,1023.50,1021.00,1023.00
12/10/2014,500,1023.25,1023.50,1022.50,1023.25
12/10/2014,600,1023.25,1023.25,1022.25,1023.25
12/10/2014,700,1023.25,1027.00,1021.75,1025.75
12/10/2014,800,1025.50,1028.75,1024.50,1027.50
12/10/2014,900,1027.50,1027.75,1026.50,1027.00
12/10/2014,1000,1026.75,1028.25,1026.75,1027.50
12/10/2014,1100,1027.50,1028.00,1025.00,1025.25
12/10/2014,1200,1025.25,1025.50,1023.50,1024.75
12/10/2014,1300,1025.00,1025.00,1020.75,1023.25
12/10/2014,1400,1023.25,1024.00,1019.25,1019.75
12/10/2014,1500,1019.75,1020.50,1019.00,1019.25
12/10/2014,1600,1019.00,1021.25,1010.00,1013.25
12/10/2014,1700,1013.00,1015.75,1011.75,1012.75
12/10/2014,1800,1013.00,1016.00,1009.50,1010.75
12/10/2014,1900,1011.00,1017.00,996.75,1001.75
12/10/2014,2000,1002.00,1006.50,996.75,998.50
12/10/2014,2020,998.50,1001.50,996.25,1000.75
12/11/2014,300,1001.25,1007.25,1001.25,1007.00
12/11/2014,400,1007.25,1008.50,1006.50,1007.00
12/11/2014,500,1007.00,1007.25,1005.00,1005.25
12/11/2014,600,1005.00,1005.00,1003.75,1004.25
12/11/2014,700,1004.50,1007.25,1003.25,1006.50
12/11/2014,800,1006.50,1008.00,1005.75,1006.50
12/11/2014,900,1006.50,1007.50,1004.00,1005.50
12/11/2014,1000,1005.25,1007.50,1004.25,1007.00
12/11/2014,1100,1007.00,1008.00,1006.50,1006.75
12/11/2014,1200,1006.75,1006.75,1004.00,1004.25
12/11/2014,1300,1004.50,1005.25,1002.75,1004.75
12/11/2014,1400,1005.00,1005.25,1003.00,1004.25
12/11/2014,1500,1004.00,1005.25,994.25,997.50
12/11/2014,1600,997.25,1004.50,995.50,1001.75
12/11/2014,1700,1001.75,1016.75,1001.50,1012.75
12/11/2014,1800,1013.00,1014.00,1006.75,1012.75
12/11/2014,1900,1012.75,1013.75,1005.50,1012.00
12/11/2014,2000,1012.00,1012.50,1008.75,1010.00
12/11/2014,2020,1010.00,1012.00,1007.75,1010.25
12/12/2014,300,1007.50,1013.75,1006.75,1012.00
12/12/2014,400,1012.00,1012.50,1009.50,1012.50
12/12/2014,500,1012.50,1013.00,1011.00,1011.00
12/12/2014,600,1011.00,1011.00,1010.00,1011.00
12/12/2014,700,1011.00,1013.00,1010.75,1011.75
12/12/2014,800,1011.75,1012.00,1008.25,1010.00
12/12/2014,900,1010.00,1010.25,1009.00,1009.00
12/12/2014,1000,1009.00,1009.00,1006.25,1007.75
12/12/2014,1100,1007.75,1008.25,1006.00,1007.50
12/12/2014,1200,1007.50,1020.50,1007.00,1020.25
12/12/2014,1300,1020.50,1021.00,1017.00,1017.75
12/12/2014,1400,1017.25,1021.75,1014.00,1016.75
12/12/2014,1500,1016.75,1021.00,1015.75,1016.75
12/12/2014,1600,1016.75,1020.00,1012.00,1014.75
12/12/2014,1700,1014.50,1015.50,1000.00,1004.25
12/12/2014,1800,1004.25,1010.25,1004.00,1007.25
12/12/2014,1900,1007.25,1014.25,1006.00,1012.00
12/12/2014,2000,1012.25,1022.50,1010.75,1018.25
12/12/2014,2020,1018.25,1019.25,1014.00,1016.00
12/15/2014,300,1018.50,1023.00,1016.50,1019.75
12/15/2014,400,1019.75,1022.25,1019.75,1021.75
12/15/2014,500,1021.75,1022.00,1020.75,1021.25
12/15/2014,600,1021.00,1021.50,1020.75,1021.50
12/15/2014,700,1021.50,1021.75,1021.00,1021.50
12/15/2014,800,1021.75,1023.50,1021.50,1022.00
12/15/2014,900,1021.75,1022.75,1021.50,1022.25
12/15/2014,1000,1022.50,1023.50,1021.75,1022.75
12/15/2014,1100,1022.50,1023.00,1019.25,1020.25
12/15/2014,1200,1020.25,1021.75,1018.75,1020.75
12/15/2014,1300,1021.00,1022.50,1019.75,1020.00
12/15/2014,1400,1020.00,1022.75,1019.75,1019.75
12/15/2014,1500,1019.75,1019.75,1014.00,1014.75
12/15/2014,1600,1014.50,1021.00,1011.00,1016.00
12/15/2014,1700,1016.25,1018.75,1004.00,1006.00
12/15/2014,1800,1006.00,1017.25,1005.00,1012.75
12/15/2014,1900,1012.75,1016.50,1006.00,1010.50
12/15/2014,2000,1010.25,1014.50,1009.00,1010.75
12/15/2014,2020,1010.50,1013.75,1005.25,1005.50
12/16/2014,300,1002.75,1007.50,1002.25,1005.25
12/16/2014,400,1005.25,1006.25,1004.50,1006.00
12/16/2014,500,1006.25,1006.50,1004.50,1005.50
12/16/2014,600,1005.25,1005.50,1002.50,1003.00
12/16/2014,700,1003.00,1005.50,1002.50,1004.00
12/16/2014,800,1003.75,1005.25,1002.50,1005.25
12/16/2014,900,1005.50,1005.50,1003.50,1005.00
12/16/2014,1000,1005.00,1005.50,1000.00,1000.50
12/16/2014,1100,1000.50,1002.50,999.75,1002.00
12/16/2014,1200,1002.00,1003.50,1001.50,1002.50
12/16/2014,1300,1002.75,1003.25,999.50,999.75
12/16/2014,1400,999.75,1000.25,996.75,997.50
12/16/2014,1500,997.75,1000.50,996.75,998.25
12/16/2014,1600,998.00,1003.25,997.50,1001.75
12/16/2014,1700,1001.75,1003.00,996.50,998.75
12/16/2014,1800,998.75,1005.50,998.00,999.75
12/16/2014,1900,999.50,999.75,990.00,993.50
12/16/2014,2000,993.50,995.25,991.00,992.50
12/16/2014,2020,992.50,996.00,991.00,992.00
12/17/2014,300,991.00,996.00,988.75,989.75
12/17/2014,400,989.75,991.00,988.75,990.25
12/17/2014,500,990.00,991.50,990.00,990.75
12/17/2014,600,990.50,990.50,987.50,987.50
12/17/2014,700,987.25,987.50,984.75,986.00
12/17/2014,800,986.25,989.25,986.00,987.00
12/17/2014,900,987.50,988.00,986.00,986.00
12/17/2014,1000,985.75,987.25,985.00,987.00
12/17/2014,1100,987.25,989.25,987.00,989.00
12/17/2014,1200,989.00,995.00,989.00,991.25
12/17/2014,1300,991.50,992.50,991.00,991.75
12/17/2014,1400,991.75,994.50,991.50,993.75
12/17/2014,1500,994.00,995.75,992.75,995.50
12/17/2014,1600,996.00,997.00,983.50,988.75
12/17/2014,1700,988.75,994.25,986.25,989.00
12/17/2014,1800,989.00,996.75,987.50,995.75
12/17/2014,1900,996.25,1002.50,995.25,997.00
12/17/2014,2000,997.00,999.00,993.50,998.00
12/17/2014,2020,998.00,999.00,994.00,994.50
12/18/2014,300,995.50,998.00,994.50,995.25
12/18/2014,400,995.00,997.00,993.50,996.75
12/18/2014,500,996.75,997.50,995.75,996.50
12/18/2014,600,996.50,996.50,995.50,996.25
12/18/2014,700,996.25,996.75,994.75,996.00
12/18/2014,800,996.25,996.50,992.50,992.50
12/18/2014,900,992.50,995.25,992.50,995.25
12/18/2014,1000,994.75,1001.25,994.75,999.75
12/18/2014,1100,999.75,1004.50,998.25,1001.25
12/18/2014,1200,1001.75,1002.75,1000.25,1001.75
12/18/2014,1300,1001.25,1003.25,1000.25,1002.75
12/18/2014,1400,1003.00,1005.75,1002.25,1002.50
12/18/2014,1500,1002.25,1003.50,1001.00,1002.75
12/18/2014,1600,1001.75,1003.50,998.25,1000.00
12/18/2014,1700,1000.25,1003.50,997.75,998.75
12/18/2014,1800,998.75,1000.25,995.25,999.00
12/18/2014,1900,999.00,1007.75,997.50,1007.00
12/18/2014,2000,1007.00,1008.50,1002.25,1007.75
12/18/2014,2020,1007.50,1008.00,1001.50,1004.00
12/19/2014,300,1003.25,1004.25,1000.50,1003.00
12/19/2014,400,1003.25,1003.50,1000.50,1000.75
12/19/2014,500,1000.50,1001.00,999.75,1001.00
12/19/2014,600,1000.75,1001.25,999.75,999.75
12/19/2014,700,999.75,1001.25,999.50,1000.25
12/19/2014,800,1000.25,1002.50,999.75,1002.50
12/19/2014,900,1002.25,1002.25,1000.25,1000.75
12/19/2014,1000,1000.25,1000.75,997.50,998.50
12/19/2014,1100,998.75,1000.50,997.00,1000.25
12/19/2014,1200,1000.25,1004.00,1000.25,1000.75
12/19/2014,1300,1001.00,1001.00,997.00,997.00
12/19/2014,1400,996.75,999.50,996.00,997.50
12/19/2014,1500,998.00,998.25,995.25,996.75
12/19/2014,1600,996.50,999.50,993.00,996.75
12/19/2014,1700,996.50,1002.00,994.50,996.25
12/19/2014,1800,996.25,997.75,994.50,995.25
12/19/2014,1900,995.00,995.00,991.25,993.50
12/19/2014,2000,993.50,997.00,991.00,996.75
12/19/2014,2020,996.50,1000.00,996.00,998.75
12/22/2014,300,997.50,998.50,993.75,994.75
12/22/2014,400,994.75,995.75,994.00,994.25
12/22/2014,500,994.00,995.25,994.00,994.75
12/22/2014,600,994.50,996.00,994.50,996.00
12/22/2014,700,995.75,996.25,994.75,995.75
12/22/2014,800,995.75,996.25,994.25,995.25
12/22/2014,900,995.50,998.50,994.75,997.25
12/22/2014,1000,997.50,998.50,996.50,998.00
12/22/2014,1100,998.50,998.50,995.00,996.50
12/22/2014,1200,996.00,997.75,995.00,996.50
12/22/2014,1300,996.75,997.75,995.25,995.25
12/22/2014,1400,995.25,997.00,995.00,996.50
12/22/2014,1500,996.25,997.25,995.50,996.00
12/22/2014,1600,996.00,1000.75,995.25,997.50
12/22/2014,1700,997.50,1005.25,995.75,1004.00
12/22/2014,1800,1004.00,1008.00,1002.75,1006.50
12/22/2014,1900,1006.75,1010.25,1005.50,1008.75
12/22/2014,2000,1009.00,1010.75,1006.50,1007.75
12/22/2014,2020,1007.75,1008.00,1005.00,1005.50
12/23/2014,300,1005.00,1005.75,1001.75,1004.00
12/23/2014,400,1004.00,1006.25,1004.00,1005.75
12/23/2014,500,1005.50,1006.25,1005.00,1006.25
12/23/2014,600,1006.25,1006.50,1006.00,1006.50
12/23/2014,700,1006.50,1006.50,1005.25,1005.50
12/23/2014,800,1005.25,1006.25,1002.50,1003.00
12/23/2014,900,1003.50,1005.00,1003.25,1005.00
12/23/2014,1000,1004.75,1005.50,1003.75,1005.50
12/23/2014,1100,1005.75,1005.75,1003.00,1003.50
12/23/2014,1200,1003.50,1005.50,1001.75,1004.25
12/23/2014,1300,1004.00,1005.50,1003.50,1004.00
12/23/2014,1400,1003.75,1004.25,1002.25,1004.00
12/23/2014,1500,1004.00,1005.25,1002.75,1002.75
12/23/2014,1600,1002.00,1009.75,1002.00,1009.00
12/23/2014,1700,1009.00,1016.50,1009.00,1013.75
12/23/2014,1800,1014.00,1014.50,1011.50,1013.00
12/23/2014,1900,1013.00,1014.50,1009.25,1009.75
12/23/2014,2000,1009.50,1010.25,1003.25,1003.25
12/23/2014,2020,1003.25,1007.75,1002.75,1005.50
12/24/2014,300,1005.00,1009.75,1003.75,1009.75
12/24/2014,400,1009.25,1010.00,1005.50,1005.75
12/24/2014,500,1005.75,1005.75,1003.50,1003.75
12/24/2014,600,1003.50,1006.00,1003.50,1005.00
12/24/2014,700,1005.25,1005.25,1001.25,1002.75
12/24/2014,800,1002.25,1002.75,1000.25,1001.00
12/24/2014,900,1001.00,1003.25,1001.00,1003.00
12/24/2014,1000,1003.00,1003.50,1001.50,1001.50
12/24/2014,1100,1001.50,1001.50,999.50,1001.25
12/24/2014,1200,1001.50,1003.00,1001.50,1002.75
12/24/2014,1300,1002.75,1003.50,1002.25,1003.00
12/24/2014,1400,1002.75,1003.25,1002.00,1003.00
12/24/2014,1500,1003.50,1003.50,1002.25,1003.00
12/24/2014,1600,1003.00,1004.00,1000.00,1002.25
12/24/2014,1700,1002.75,1006.50,1000.75,1001.50
12/24/2014,1800,1001.25,1002.00,994.00,996.00
12/24/2014,1900,996.00,998.75,995.25,996.75
12/24/2014,2000,997.00,997.00,997.00,997.00
12/26/2014,1600,997.00,1007.00,997.00,1006.25
12/26/2014,1700,1006.25,1006.50,1004.50,1006.25
12/26/2014,1800,1006.00,1012.00,1005.75,1011.50
12/26/2014,1900,1011.75,1013.50,1009.50,1010.50
12/26/2014,2000,1010.75,1013.00,1009.75,1012.75
12/26/2014,2020,1012.75,1017.00,1012.50,1015.50
12/29/2014,300,1015.00,1021.75,1015.00,1021.00
12/29/2014,400,1021.25,1023.50,1020.00,1023.00
12/29/2014,500,1023.25,1024.50,1021.25,1022.25
12/29/2014,600,1022.25,1022.50,1021.00,1021.50
12/29/2014,700,1021.75,1023.50,1020.25,1022.25
12/29/2014,800,1022.25,1023.50,1019.25,1019.50
12/29/2014,900,1019.50,1021.25,1019.50,1020.75
12/29/2014,1000,1020.75,1023.75,1020.25,1021.25
12/29/2014,1100,1021.00,1022.75,1018.50,1022.00
12/29/2014,1200,1022.00,1023.00,1018.75,1019.50
12/29/2014,1300,1019.75,1021.25,1018.00,1021.25
12/29/2014,1400,1021.50,1021.50,1018.50,1019.25
12/29/2014,1500,1019.00,1021.00,1018.50,1019.50
12/29/2014,1600,1019.75,1030.25,1019.75,1022.00
12/29/2014,1700,1022.00,1028.75,1021.25,1027.25
12/29/2014,1800,1027.50,1029.25,1011.50,1014.75
12/29/2014,1900,1014.75,1017.00,1008.00,1009.00
12/29/2014,2000,1009.00,1013.50,1008.50,1011.00
12/29/2014,2020,1010.75,1012.00,1008.50,1011.50
12/30/2014,300,1010.50,1014.00,1008.00,1011.25
12/30/2014,400,1011.50,1018.00,1011.50,1016.25
12/30/2014,500,1016.00,1016.50,1013.75,1014.00
12/30/2014,600,1014.25,1014.25,1013.50,1013.75
12/30/2014,700,1013.50,1015.00,1012.75,1015.00
12/30/2014,800,1015.00,1016.50,1013.75,1014.25
12/30/2014,900,1014.25,1014.75,1013.50,1014.25
12/30/2014,1000,1014.50,1014.50,1013.25,1013.75
12/30/2014,1100,1013.75,1016.00,1013.50,1014.25
12/30/2014,1200,1014.25,1014.25,1013.50,1014.00
12/30/2014,1300,1014.25,1014.25,1013.00,1013.00
12/30/2014,1400,1013.00,1013.00,1009.00,1010.00
12/30/2014,1500,1010.00,1012.00,1009.00,1010.50
12/30/2014,1600,1010.00,1016.75,1010.00,1012.25
12/30/2014,1700,1012.00,1016.25,1011.00,1014.00
12/30/2014,1800,1014.00,1014.50,1009.50,1010.00
12/30/2014,1900,1010.00,1017.50,1009.00,1017.50
12/30/2014,2000,1017.50,1017.75,1006.50,1007.50
12/30/2014,2020,1007.25,1009.00,1004.25,1004.50
12/31/2014,300,1003.25,1009.75,1003.00,1007.50
12/31/2014,400,1007.50,1008.75,1005.50,1006.00
12/31/2014,500,1006.00,1006.75,1005.75,1006.00
12/31/2014,600,1006.00,1006.25,1004.75,1005.00
12/31/2014,700,1004.75,1005.25,1002.50,1003.00
12/31/2014,800,1003.00,1006.50,1002.50,1005.75
12/31/2014,900,1005.75,1007.25,1004.50,1006.25
12/31/2014,1000,1006.00,1006.00,1003.25,1003.50
12/31/2014,1100,1003.50,1005.00,1003.00,1004.25
12/31/2014,1200,1004.25,1004.25,1003.00,1003.00
12/31/2014,1300,1003.25,1003.75,1003.00,1003.00
12/31/2014,1400,1003.00,1003.50,1002.00,1002.00
12/31/2014,1500,1002.25,1002.25,1000.50,1000.75
12/31/2014,1600,1000.50,1001.00,995.50,998.25
12/31/2014,1700,998.00,999.00,994.00,994.50
12/31/2014,1800,994.25,994.50,989.25,989.25
12/31/2014,1900,989.25,990.25,987.75,989.50
12/31/2014,2000,989.75,990.25,984.50,986.00
12/31/2014,2020,986.00,988.00,984.50,985.00
01/02/2015,1600,983.50,984.00,975.75,980.25
01/02/2015,1700,980.25,980.25,973.25,974.25
01/02/2015,1800,974.25,975.00,969.50,970.00
01/02/2015,1900,970.25,973.00,969.25,971.50
01/02/2015,2000,971.50,972.25,969.50,972.25
01/02/2015,2020,972.00,972.75,969.00,969.00
01/05/2015,300,969.00,977.50,968.25,975.00
01/05/2015,400,974.75,976.50,974.00,974.75
01/05/2015,500,974.75,976.50,974.00,975.50
01/05/2015,600,975.25,975.75,974.00,975.25
01/05/2015,700,975.00,976.75,975.00,976.75
01/05/2015,800,976.75,978.50,975.75,975.75
01/05/2015,900,976.00,977.50,975.00,975.75
01/05/2015,1000,975.50,975.75,974.50,975.25
01/05/2015,1100,975.25,977.00,974.75,976.50
01/05/2015,1200,976.25,979.00,975.25,977.00
01/05/2015,1300,977.25,980.25,976.25,980.25
01/05/2015,1400,980.25,981.75,979.00,980.75
01/05/2015,1500,980.75,982.00,979.50,981.25
01/05/2015,1600,980.50,989.75,978.75,987.25
01/05/2015,1700,987.25,988.25,984.25,986.00
01/05/2015,1800,986.00,995.00,986.00,994.75
01/05/2015,1900,994.50,1003.50,994.25,1000.00
01/05/2015,2000,1000.00,1008.25,999.00,1006.00
01/05/2015,2020,1006.00,1009.75,1005.75,1007.25
01/06/2015,300,1004.75,1007.50,1003.25,1006.25
01/06/2015,400,1006.00,1006.50,1001.75,1003.00
01/06/2015,500,1003.00,1003.75,1002.00,1003.50
01/06/2015,600,1003.50,1003.75,1003.25,1003.50
01/06/2015,700,1003.50,1003.50,1003.00,1003.50
01/06/2015,800,1003.50,1005.75,1002.50,1002.75
01/06/2015,900,1002.75,1003.75,1002.50,1003.50
01/06/2015,1000,1003.25,1004.75,1002.50,1003.25
01/06/2015,1100,1003.25,1008.25,1001.25,1006.75
01/06/2015,1200,1006.75,1010.00,1004.00,1008.00
01/06/2015,1300,1007.75,1008.25,1005.00,1006.50
01/06/2015,1400,1006.50,1015.25,1005.75,1013.25
01/06/2015,1500,1013.25,1015.75,1011.00,1014.25
01/06/2015,1600,1013.50,1018.00,1009.00,1009.50
01/06/2015,1700,1009.25,1015.50,1007.25,1010.00
01/06/2015,1800,1010.00,1013.75,1006.75,1010.25
01/06/2015,1900,1010.25,1016.50,1009.00,1014.00
01/06/2015,2000,1014.25,1016.75,1009.50,1016.00
01/06/2015,2020,1016.25,1019.00,1012.25,1018.25
01/07/2015,300,1016.25,1017.75,1015.00,1017.25
01/07/2015,400,1017.00,1017.00,1015.00,1015.75
01/07/2015,500,1016.00,1017.00,1015.50,1016.50
01/07/2015,600,1016.50,1017.75,1016.00,1017.75
01/07/2015,700,1017.75,1017.75,1013.75,1014.00
01/07/2015,800,1013.75,1015.75,1013.75,1015.25
01/07/2015,900,1015.00,1016.50,1015.00,1015.75
01/07/2015,1000,1016.00,1017.00,1015.50,1016.75
01/07/2015,1100,1016.75,1020.25,1016.25,1019.25
01/07/2015,1200,1019.25,1020.75,1017.75,1019.25
01/07/2015,1300,1019.25,1023.00,1019.00,1021.75
01/07/2015,1400,1021.75,1022.00,1017.00,1017.75
01/07/2015,1500,1017.75,1020.00,1016.00,1019.75
01/07/2015,1600,1019.50,1022.50,1015.00,1015.50
01/07/2015,1700,1015.50,1016.00,1010.25,1014.50
01/07/2015,1800,1014.75,1016.50,1013.25,1016.50
01/07/2015,1900,1016.50,1021.00,1016.25,1018.25
01/07/2015,2000,1018.25,1019.75,1012.75,1014.75
01/07/2015,2020,1014.75,1019.00,1014.50,1017.75
01/08/2015,300,1016.75,1017.50,1014.50,1017.00
01/08/2015,400,1017.25,1017.50,1016.00,1017.50
01/08/2015,500,1017.25,1018.00,1016.00,1017.00
01/08/2015,600,1017.00,1018.00,1016.75,1018.00
01/08/2015,700,1018.00,1020.00,1017.00,1019.25
01/08/2015,800,1019.50,1021.00,1019.25,1020.50
01/08/2015,900,1020.50,1021.25,1020.50,1021.25
01/08/2015,1000,1021.25,1022.00,1020.75,1021.25
01/08/2015,1100,1021.00,1022.00,1019.50,1020.50
01/08/2015,1200,1020.75,1022.00,1020.00,1021.50
01/08/2015,1300,1021.50,1021.75,1019.75,1020.50
01/08/2015,1400,1020.50,1022.00,1020.50,1021.00
01/08/2015,1500,1021.25,1024.00,1019.75,1022.50
01/08/2015,1600,1022.75,1024.00,1012.00,1012.00
01/08/2015,1700,1012.00,1018.00,1009.00,1013.50
01/08/2015,1800,1013.50,1015.25,1011.50,1013.50
01/08/2015,1900,1013.50,1014.25,1009.25,1012.75
01/08/2015,2000,1012.50,1014.00,1010.25,1013.00
01/08/2015,2020,1012.75,1013.75,1009.00,1009.75
01/09/2015,300,1009.00,1012.00,1009.00,1010.00
01/09/2015,400,1010.25,1010.75,1007.50,1008.50
01/09/2015,500,1008.50,1008.50,1006.25,1006.75
01/09/2015,600,1006.50,1006.75,1006.00,1006.00
01/09/2015,700,1006.00,1008.75,1006.00,1008.75
01/09/2015,800,1009.00,1009.00,1008.00,1008.75
01/09/2015,900,1008.75,1009.25,1008.00,1008.75
01/09/2015,1000,1008.50,1008.50,1006.50,1008.50
01/09/2015,1100,1008.75,1011.50,1008.25,1009.50
01/09/2015,1200,1009.50,1010.50,1008.25,1010.25
01/09/2015,1300,1010.00,1011.75,1009.00,1009.50
01/09/2015,1400,1010.00,1011.75,1010.00,1010.50
01/09/2015,1500,1011.00,1011.25,1007.75,1008.50
01/09/2015,1600,1008.50,1013.75,1006.00,1011.00
01/09/2015,1700,1011.25,1016.50,1010.50,1014.50
01/09/2015,1800,1014.25,1014.75,1008.75,1013.00
01/09/2015,1900,1013.00,1013.75,1009.75,1011.25
01/09/2015,2000,1011.25,1014.50,1010.50,1011.75
01/09/2015,2020,1011.75,1015.00,1011.75,1014.50
01/12/2015,300,1011.50,1016.00,1011.25,1015.75
01/12/2015,400,1015.50,1016.00,1014.50,1014.75
01/12/2015,500,1014.75,1015.00,1014.50,1015.00
01/12/2015,600,1015.00,1015.75,1014.25,1014.75
01/12/2015,700,1014.75,1015.00,1014.00,1014.50
01/12/2015,800,1014.00,1014.00,1012.50,1012.75
01/12/2015,900,1012.50,1014.00,1012.25,1013.75
01/12/2015,1000,1013.75,1015.75,1013.75,1014.75
01/12/2015,1100,1014.50,1020.00,1014.25,1018.00
01/12/2015,1200,1018.25,1019.75,1015.00,1015.25
01/12/2015,1300,1015.00,1015.75,1013.75,1014.00
01/12/2015,1400,1014.00,1014.00,1010.50,1010.50
01/12/2015,1500,1010.50,1010.75,1009.00,1009.50
01/12/2015,1600,1010.00,1011.00,1007.00,1007.75
01/12/2015,1700,1007.75,1010.25,1002.00,1009.00
01/12/2015,1800,1009.00,1013.00,1007.50,1011.00
01/12/2015,1900,1010.75,1023.50,982.50,986.00
01/12/2015,2000,986.25,988.50,980.00,980.25
01/12/2015,2020,980.00,981.00,977.50,978.50
01/13/2015,300,979.00,985.25,978.25,982.50
01/13/2015,400,982.25,983.75,981.75,983.25
01/13/2015,500,983.25,983.75,982.50,982.75
01/13/2015,600,982.50,983.75,982.25,983.25
01/13/2015,700,983.25,984.00,983.25,984.00
01/13/2015,800,984.00,986.50,984.00,985.00
01/13/2015,900,984.75,986.25,983.25,985.50
01/13/2015,1000,985.75,986.00,983.25,983.75
01/13/2015,1100,984.00,985.00,983.25,984.00
01/13/2015,1200,984.00,985.00,982.75,983.25
01/13/2015,1300,983.25,983.50,981.75,982.75
01/13/2015,1400,982.50,985.50,982.50,985.00
01/13/2015,1500,985.00,987.00,984.00,985.25
01/13/2015,1600,985.75,987.25,980.50,984.50
01/13/2015,1700,984.50,984.75,973.50,974.00
01/13/2015,1800,974.00,978.00,973.00,976.25
01/13/2015,1900,976.00,977.00,973.50,974.00
01/13/2015,2000,974.00,974.50,965.50,968.75
01/13/2015,2020,968.75,968.75,964.00,966.50
01/14/2015,300,967.00,971.50,964.00,969.25
01/14/2015,400,969.25,970.00,968.00,969.00
01/14/2015,500,969.00,969.00,966.75,967.00
01/14/2015,600,967.25,967.50,964.75,965.00
01/14/2015,700,965.00,967.25,964.50,966.25
01/14/2015,800,966.00,967.25,964.00,965.75
01/14/2015,900,965.50,966.00,964.00,966.00
01/14/2015,1000,966.00,966.75,963.25,964.25
01/14/2015,1100,964.25,964.25,957.00,958.00
01/14/2015,1200,958.25,960.50,958.25,959.25
01/14/2015,1300,959.25,959.50,957.50,959.25
01/14/2015,1400,959.00,961.25,958.50,961.25
01/14/2015,1500,961.00,961.75,958.50,960.00
01/14/2015,1600,962.00,969.75,960.00,965.50
01/14/2015,1700,965.75,969.75,954.75,960.00
01/14/2015,1800,959.75,964.50,959.25,964.25
01/14/2015,1900,964.25,969.75,960.25,960.50
01/14/2015,2000,960.50,964.75,960.25,963.75
01/14/2015,2020,963.75,973.50,962.50,972.75
01/15/2015,300,976.50,980.00,973.25,977.00
01/15/2015,400,977.25,980.00,977.00,980.00
01/15/2015,500,979.75,979.75,977.25,977.50
01/15/2015,600,977.50,978.00,977.00,977.50
01/15/2015,700,977.50,978.25,977.25,977.75
01/15/2015,800,977.75,979.25,977.50,978.00
01/15/2015,900,978.00,980.50,978.00,980.25
01/15/2015,1000,980.00,980.50,978.75,979.00
01/15/2015,1100,979.00,979.00,975.00,975.50
01/15/2015,1200,975.50,976.25,972.25,973.50
01/15/2015,1300,974.00,976.00,973.00,975.75
01/15/2015,1400,975.75,978.00,974.75,975.25
01/15/2015,1500,975.25,981.75,975.25,977.50
01/15/2015,1600,981.00,981.50,969.00,969.75
01/15/2015,1700,969.75,970.25,959.50,961.50
01/15/2015,1800,961.50,964.00,957.25,958.00
01/15/2015,1900,957.75,959.25,948.00,949.50
01/15/2015,2000,949.25,952.75,947.25,950.50
01/15/2015,2020,950.50,954.00,949.75,953.75
01/16/2015,300,953.25,955.75,949.75,954.50
01/16/2015,400,954.50,954.75,953.00,953.75
01/16/2015,500,953.50,954.75,950.25,950.50
01/16/2015,600,950.50,951.25,949.00,949.50
01/16/2015,700,949.25,951.75,948.50,951.75
01/16/2015,800,952.00,953.50,950.25,953.00
01/16/2015,900,953.00,953.25,952.25,952.25
01/16/2015,1000,952.75,956.25,951.25,956.00
01/16/2015,1100,956.25,958.00,955.75,956.00
01/16/2015,1200,956.25,957.00,955.50,956.50
01/16/2015,1300,956.50,957.25,956.00,957.25
01/16/2015,1400,957.25,958.00,955.25,955.25
01/16/2015,1500,955.50,956.25,950.50,952.25
01/16/2015,1600,949.50,952.00,945.00,949.75
01/16/2015,1700,949.50,956.50,947.00,954.75
01/16/2015,1800,954.75,957.00,950.25,955.25
01/16/2015,1900,955.25,955.50,949.25,950.75
01/16/2015,2000,950.75,954.00,950.25,952.50
01/16/2015,2020,952.75,956.25,952.00,952.75
01/20/2015,300,944.00,948.75,943.25,944.25
01/20/2015,400,944.00,945.50,943.50,945.50
01/20/2015,500,945.50,946.75,945.00,946.50
01/20/2015,600,946.25,946.50,945.00,945.25
01/20/2015,700,945.25,946.00,944.00,945.50
01/20/2015,800,945.75,947.50,944.75,946.50
01/20/2015,900,946.50,947.00,946.00,947.00
01/20/2015,1000,947.25,947.75,946.00,947.25
01/20/2015,1100,947.25,947.25,946.00,946.50
01/20/2015,1200,946.25,946.25,944.50,945.75
01/20/2015,1300,946.00,946.75,945.75,946.25
01/20/2015,1400,946.00,947.25,944.75,947.25
01/20/2015,1500,947.00,947.50,945.25,946.25
01/20/2015,1600,945.75,947.50,937.75,938.75
01/20/2015,1700,938.75,940.00,935.75,937.50
01/20/2015,1800,937.50,938.75,934.25,935.50
01/20/2015,1900,935.50,942.75,935.50,942.00
01/20/2015,2000,942.25,945.00,941.00,944.25
01/20/2015,2020,944.50,945.50,943.00,944.50
01/21/2015,300,945.50,953.00,945.00,950.00
01/21/2015,400,950.00,951.75,948.25,950.25
01/21/2015,500,950.50,950.75,948.25,948.50
01/21/2015,600,948.50,949.00,947.75,948.00
01/21/2015,700,948.00,950.50,948.00,949.50
01/21/2015,800,949.75,950.25,947.50,948.75
01/21/2015,900,949.25,949.25,947.75,948.50
01/21/2015,1000,948.25,949.00,948.00,948.25
01/21/2015,1100,948.25,948.50,941.00,941.50
01/21/2015,1200,941.25,943.75,941.25,943.50
01/21/2015,1300,943.25,949.00,943.00,946.00
01/21/2015,1400,946.00,947.50,945.50,946.25
01/21/2015,1500,946.00,947.25,945.25,945.50
01/21/2015,1600,945.25,951.25,943.50,948.25
01/21/2015,1700,948.50,950.00,942.00,942.25
01/21/2015,1800,942.25,944.00,939.50,941.25
01/21/2015,1900,941.25,946.50,941.25,943.25
01/21/2015,2000,943.25,946.00,942.50,945.50
01/21/2015,2020,945.50,949.00,944.50,945.50
01/22/2015,300,946.25,948.50,946.00,948.50
01/22/2015,400,948.75,948.75,947.25,948.75
01/22/2015,500,948.50,950.00,948.25,949.25
01/22/2015,600,949.25,949.50,948.75,949.25
01/22/2015,700,949.00,950.00,948.75,950.00
01/22/2015,800,950.00,950.50,949.00,949.00
01/22/2015,900,949.00,950.50,948.50,950.25
01/22/2015,1000,950.00,950.50,949.25,949.25
01/22/2015,1100,949.50,949.75,948.50,949.00
01/22/2015,1200,949.50,950.50,949.25,949.75
01/22/2015,1300,949.75,952.00,949.25,952.00
01/22/2015,1400,951.75,954.50,951.75,952.25
01/22/2015,1500,952.50,952.50,948.75,948.75
01/22/2015,1600,948.50,949.75,942.50,943.00
01/22/2015,1700,943.00,946.75,939.00,940.50
01/22/2015,1800,940.25,944.00,937.00,943.50
01/22/2015,1900,943.50,943.50,938.50,939.75
01/22/2015,2000,939.75,941.50,937.25,940.75
01/22/2015,2020,940.75,941.25,937.75,939.75
01/23/2015,300,939.00,940.75,937.75,937.75
01/23/2015,400,937.75,938.50,937.25,937.50
01/23/2015,500,937.75,941.50,937.75,939.50
01/23/2015,600,939.25,940.25,938.50,940.00
01/23/2015,700,940.25,941.25,939.50,939.50
01/23/2015,800,939.50,940.75,939.00,940.00
01/23/2015,900,940.00,940.00,939.25,939.25
01/23/2015,1000,939.25,940.50,939.25,940.00
01/23/2015,1100,940.25,942.50,940.00,941.00
01/23/2015,1200,940.50,941.25,939.25,940.25
01/23/2015,1300,940.75,941.00,939.25,940.00
01/23/2015,1400,939.75,939.75,936.00,936.75
01/23/2015,1500,936.50,940.00,932.75,933.00
01/23/2015,1600,933.50,933.75,929.25,932.50
01/23/2015,1700,932.25,937.00,931.25,937.00
01/23/2015,1800,937.00,941.25,934.50,934.75
01/23/2015,1900,934.75,938.75,933.50,937.75
01/23/2015,2000,938.00,939.50,936.00,939.00
01/23/2015,2020,939.25,941.00,934.00,934.50
01/26/2015,300,933.75,937.00,931.50,932.25
01/26/2015,400,932.25,932.50,930.25,931.25
01/26/2015,500,931.25,931.75,930.00,930.25
01/26/2015,600,930.25,931.25,930.00,931.00
01/26/2015,700,931.25,931.25,929.75,930.25
01/26/2015,800,930.25,932.25,930.00,931.50
01/26/2015,900,931.50,932.25,929.50,929.75
01/26/2015,1000,929.75,930.50,929.00,929.50
01/26/2015,1100,929.75,932.25,929.00,931.25
01/26/2015,1200,931.25,932.00,931.00,931.75
01/26/2015,1300,932.00,932.00,930.25,930.25
01/26/2015,1400,930.25,930.75,929.25,930.50
01/26/2015,1500,930.50,932.00,929.00,932.00
01/26/2015,1600,932.00,939.25,931.00,937.25
01/26/2015,1700,937.00,940.00,933.50,934.50
01/26/2015,1800,934.75,940.00,933.50,939.00
01/26/2015,1900,939.00,943.00,937.50,939.25
01/26/2015,2000,939.50,944.00,938.25,942.25
01/26/2015,2020,942.25,946.25,942.00,946.00
01/27/2015,300,944.25,947.50,942.25,945.50
01/27/2015,400,945.00,946.00,944.50,945.25
01/27/2015,500,945.00,945.00,943.25,944.00
01/27/2015,600,944.00,945.75,943.75,945.25
01/27/2015,700,945.25,945.75,942.00,942.50
01/27/2015,800,942.50,945.25,941.50,942.25
01/27/2015,900,942.00,943.00,941.50,942.25
01/27/2015,1000,942.00,942.75,941.50,942.50
01/27/2015,1100,942.75,945.00,942.75,944.00
01/27/2015,1200,944.00,947.00,943.50,946.75
01/27/2015,1300,947.00,947.50,945.25,947.25
01/27/2015,1400,947.25,947.50,943.75,945.25
01/27/2015,1500,945.25,947.00,945.25,945.75
01/27/2015,1600,946.75,947.00,937.50,939.75
01/27/2015,1700,939.75,939.75,934.25,938.00
01/27/2015,1800,938.00,939.75,936.25,938.75
01/27/2015,1900,938.75,941.00,936.75,940.50
01/27/2015,2000,940.25,941.50,937.75,938.75
01/27/2015,2020,939.00,939.25,935.25,936.75
01/28/2015,300,934.75,937.00,934.50,935.00
01/28/2015,400,935.00,937.50,935.00,937.25
01/28/2015,500,937.25,937.25,936.25,936.50
01/28/2015,600,936.50,938.25,936.50,937.75
01/28/2015,700,937.75,938.50,937.25,937.25
01/28/2015,800,937.25,938.50,936.50,937.50
01/28/2015,900,937.75,938.25,936.00,936.75
01/28/2015,1000,937.00,937.50,934.75,935.75
01/28/2015,1100,935.75,936.75,934.50,935.75
01/28/2015,1200,935.75,935.75,932.75,934.25
01/28/2015,1300,934.25,934.50,932.50,932.50
01/28/2015,1400,932.50,934.00,931.75,932.00
01/28/2015,1500,932.00,933.25,931.25,931.75
01/28/2015,1600,931.75,933.00,928.25,930.00
01/28/2015,1700,930.00,937.50,929.25,934.75
01/28/2015,1800,934.75,939.75,933.00,934.00
01/28/2015,1900,934.25,937.75,932.50,932.75
01/28/2015,2000,932.75,934.50,931.00,931.25
01/28/2015,2020,931.00,933.00,930.50,932.00
01/29/2015,300,931.50,931.50,929.25,929.75
01/29/2015,400,930.00,932.00,930.00,931.50
01/29/2015,500,931.50,933.00,931.00,932.75
01/29/2015,600,932.50,932.75,931.75,931.75
01/29/2015,700,932.00,932.25,932.00,932.00
01/29/2015,800,932.00,932.75,931.00,932.00
01/29/2015,900,932.00,932.75,931.50,931.50
01/29/2015,1000,931.50,932.00,931.00,931.75
01/29/2015,1100,931.75,932.50,931.25,931.75
01/29/2015,1200,931.50,934.00,931.50,932.25
01/29/2015,1300,932.25,932.25,930.00,930.25
01/29/2015,1400,930.50,931.75,929.50,931.25
01/29/2015,1500,931.50,938.50,931.00,936.00
01/29/2015,1600,936.00,939.75,933.50,934.25
01/29/2015,1700,934.25,935.00,929.00,931.00
01/29/2015,1800,931.00,934.25,929.50,932.25
01/29/2015,1900,932.00,933.25,929.50,931.00
01/29/2015,2000,931.25,936.75,930.00,933.75
01/29/2015,2020,934.00,934.00,929.50,930.25
01/30/2015,300,930.00,934.00,929.25,930.00
01/30/2015,400,930.00,930.25,929.00,929.75
01/30/2015,500,929.50,934.00,929.50,931.75
01/30/2015,600,931.50,932.75,931.25,932.50
01/30/2015,700,932.75,933.50,930.75,930.75
01/30/2015,800,930.75,932.75,930.75,932.50
01/30/2015,900,932.25,934.00,932.00,934.00
01/30/2015,1000,933.75,934.50,932.25,932.25
01/30/2015,1100,932.25,934.75,931.50,933.75
01/30/2015,1200,933.75,934.00,932.25,933.75
01/30/2015,1300,933.75,934.50,930.00,930.00
01/30/2015,1400,930.00,932.00,930.00,931.50
01/30/2015,1500,931.25,931.75,929.75,930.25
01/30/2015,1600,930.25,931.00,918.75,923.75
01/30/2015,1700,923.50,924.00,917.00,920.50
01/30/2015,1800,920.25,922.00,917.75,920.25
01/30/2015,1900,920.25,923.75,918.00,919.25
01/30/2015,2000,919.25,924.00,918.75,923.00
01/30/2015,2020,923.00,924.50,919.75,923.25
02/02/2015,300,923.00,926.00,919.00,919.50
02/02/2015,400,919.50,923.50,919.00,922.25
02/02/2015,500,922.25,923.00,920.00,920.25
02/02/2015,600,920.25,920.25,919.50,920.00
02/02/2015,700,920.25,920.50,919.50,919.75
02/02/2015,800,920.00,921.75,919.75,920.50
02/02/2015,900,920.75,921.25,919.25,920.25
02/02/2015,1000,920.50,921.00,918.50,918.75
02/02/2015,1100,918.75,923.50,918.50,921.75
02/02/2015,1200,922.00,923.50,920.50,923.00
02/02/2015,1300,923.00,928.00,923.00,928.00
02/02/2015,1400,927.50,928.00,926.50,927.25
02/02/2015,1500,927.50,927.50,924.75,925.00
02/02/2015,1600,925.00,927.75,921.00,924.50
02/02/2015,1700,924.50,932.50,923.75,928.25
02/02/2015,1800,928.25,929.25,922.00,923.75
02/02/2015,1900,923.50,924.00,921.25,923.50
02/02/2015,2000,923.50,927.00,922.50,922.75
02/02/2015,2020,922.75,924.50,921.00,921.75
02/03/2015,300,921.75,927.50,921.75,926.25
02/03/2015,400,926.00,926.75,925.75,926.00
02/03/2015,500,925.75,926.00,925.25,925.75
02/03/2015,600,926.00,926.50,925.75,926.25
02/03/2015,700,926.25,927.00,926.00,926.50
02/03/2015,800,926.75,928.75,926.75,927.75
02/03/2015,900,928.00,928.25,927.50,927.50
02/03/2015,1000,927.50,928.00,927.00,927.25
02/03/2015,1100,927.50,930.50,927.50,929.75
02/03/2015,1200,929.50,931.00,929.25,930.50
02/03/2015,1300,930.50,932.00,929.75,931.25
02/03/2015,1400,931.50,932.75,930.25,931.75
02/03/2015,1500,931.50,934.00,930.25,932.50
02/03/2015,1600,932.75,939.00,932.25,935.25
02/03/2015,1700,935.25,947.75,934.50,943.75
02/03/2015,1800,943.50,946.50,940.50,946.25
02/03/2015,1900,946.50,953.00,946.00,950.50
02/03/2015,2000,950.75,961.00,949.75,956.75
02/03/2015,2020,957.00,957.75,947.00,947.25
02/04/2015,300,947.25,952.25,947.25,950.50
02/04/2015,400,950.50,951.25,950.00,950.50
02/04/2015,500,950.75,951.00,945.25,946.25
02/04/2015,600,946.50,947.25,946.00,946.75
02/04/2015,700,947.00,947.75,943.75,944.25
02/04/2015,800,944.25,945.25,942.50,943.00
02/04/2015,900,943.00,944.00,942.50,943.00
02/04/2015,1000,943.25,946.00,942.50,945.50
02/04/2015,1100,945.75,947.25,942.50,943.50
02/04/2015,1200,943.75,945.25,942.50,944.00
02/04/2015,1300,943.75,946.50,943.25,944.25
02/04/2015,1400,944.25,944.75,942.25,942.75
02/04/2015,1500,942.75,944.25,942.50,943.25
02/04/2015,1600,942.50,943.00,935.00,937.25
02/04/2015,1700,937.50,941.75,936.00,941.75
02/04/2015,1800,941.50,941.75,934.00,937.25
02/04/2015,1900,937.50,937.75,929.50,931.00
02/04/2015,2000,931.00,935.50,930.75,932.50
02/04/2015,2020,932.75,935.00,931.00,934.50
02/05/2015,300,932.00,935.25,931.25,934.75
02/05/2015,400,934.75,936.50,934.25,936.25
02/05/2015,500,936.50,939.00,936.00,938.25
02/05/2015,600,938.25,938.75,938.00,938.00
02/05/2015,700,938.00,938.50,937.00,937.25
02/05/2015,800,937.00,937.25,935.75,936.50
02/05/2015,900,936.25,936.75,935.75,936.00
02/05/2015,1000,936.00,939.00,935.50,939.00
02/05/2015,1100,939.00,939.25,937.25,938.75
02/05/2015,1200,939.00,940.25,937.75,939.25
02/05/2015,1300,939.50,939.50,938.25,939.00
02/05/2015,1400,939.25,941.25,939.25,941.00
02/05/2015,1500,941.25,943.75,936.50,939.25
02/05/2015,1600,939.50,944.00,935.50,938.25
02/05/2015,1700,938.00,944.75,938.00,941.00
02/05/2015,1800,941.00,943.50,938.00,941.25
02/05/2015,1900,941.50,943.25,941.25,941.75
02/05/2015,2000,942.00,943.75,940.25,941.00
02/05/2015,2020,941.00,944.00,940.00,943.25
02/06/2015,300,943.25,946.75,943.25,946.50
02/06/2015,400,946.50,948.25,946.25,948.00
02/06/2015,500,948.25,948.50,942.00,942.50
02/06/2015,600,942.25,944.75,942.00,944.75
02/06/2015,700,944.75,944.75,942.00,942.75
02/06/2015,800,942.75,944.25,941.75,944.25
02/06/2015,900,944.50,945.50,943.00,945.25
02/06/2015,1000,945.25,947.50,945.00,947.50
02/06/2015,1100,947.25,948.25,945.75,947.75
02/06/2015,1200,947.50,949.25,945.25,948.75
02/06/2015,1300,948.75,949.50,946.25,946.75
02/06/2015,1400,947.00,947.75,946.25,947.50
02/06/2015,1500,947.25,948.75,943.25,943.50
02/06/2015,1600,942.50,943.00,936.25,942.75
02/06/2015,1700,943.00,944.00,938.00,941.00
02/06/2015,1800,941.00,942.00,934.00,935.25
02/06/2015,1900,935.25,940.00,934.25,934.50
02/06/2015,2000,934.25,937.00,933.25,935.00
02/06/2015,2020,935.00,937.00,934.50,936.25
02/09/2015,300,935.50,937.75,935.00,937.25
02/09/2015,400,937.25,938.00,936.50,937.00
02/09/2015,500,936.75,938.25,936.75,937.75
02/09/2015,600,938.00,938.00,937.25,937.75
02/09/2015,700,937.50,938.75,937.25,938.25
02/09/2015,800,938.50,940.00,938.00,940.00
02/09/2015,900,940.00,940.00,936.50,936.75
02/09/2015,1000,936.75,937.00,935.25,936.00
02/09/2015,1100,936.00,937.00,935.25,935.25
02/09/2015,1200,935.50,935.75,934.00,935.00
02/09/2015,1300,935.00,935.50,934.75,935.50
02/09/2015,1400,935.25,936.25,934.00,934.00
02/09/2015,1500,934.00,936.50,934.00,934.25
02/09/2015,1600,935.25,939.50,934.50,939.50
02/09/2015,1700,939.50,945.25,936.00,940.75
02/09/2015,1800,941.00,941.50,935.25,937.50
02/09/2015,1900,937.50,938.75,936.25,938.50
02/09/2015,2000,938.50,942.00,937.25,941.50
02/09/2015,2020,941.50,942.50,939.25,941.25
02/10/2015,300,940.25,943.00,939.25,940.00
02/10/2015,400,939.50,941.25,939.25,939.25
02/10/2015,500,939.00,939.75,939.00,939.25
02/10/2015,600,939.25,940.25,939.00,939.50
02/10/2015,700,939.75,940.25,939.00,940.25
02/10/2015,800,940.25,943.50,940.00,941.25
02/10/2015,900,941.50,941.50,939.75,940.25
02/10/2015,1000,940.00,940.25,939.00,939.75
02/10/2015,1100,939.50,940.50,939.00,939.75
02/10/2015,1200,939.50,940.00,938.50,938.75
02/10/2015,1300,938.50,939.50,938.50,938.75
02/10/2015,1400,938.75,939.75,937.75,938.00
02/10/2015,1500,938.00,939.25,937.25,937.75
02/10/2015,1600,937.75,938.00,934.00,935.75
02/10/2015,1700,935.75,937.50,933.00,935.50
02/10/2015,1800,935.75,939.25,934.50,936.00
02/10/2015,1900,936.50,948.00,934.25,940.50
02/10/2015,2000,940.50,941.00,929.00,930.75
02/10/2015,2020,930.75,932.00,929.50,931.25
02/11/2015,300,932.75,934.50,930.50,931.25
02/11/2015,400,931.25,932.50,930.75,931.75
02/11/2015,500,931.25,932.75,931.25,932.75
02/11/2015,600,932.50,933.50,932.00,932.00
02/11/2015,700,932.00,933.50,931.50,933.50
02/11/2015,800,933.75,935.00,933.25,934.50
02/11/2015,900,934.50,935.00,932.00,932.25
02/11/2015,1000,932.25,932.25,931.25,932.25
02/11/2015,1100,932.25,932.25,931.00,932.00
02/11/2015,1200,932.00,932.25,931.50,932.00
02/11/2015,1300,932.25,932.25,929.75,930.25
02/11/2015,1400,930.25,930.25,928.00,929.00
02/11/2015,1500,929.00,930.75,928.00,928.75
02/11/2015,1600,929.00,935.00,928.75,934.50
02/11/2015,1700,934.50,936.75,932.50,936.50
02/11/2015,1800,936.75,939.00,935.50,937.50
02/11/2015,1900,937.50,943.00,937.00,942.00
02/11/2015,2000,942.00,942.75,938.25,938.75
02/11/2015,2020,938.75,940.50,936.50,940.00
02/12/2015,300,939.25,940.00,937.75,938.00
02/12/2015,400,938.25,938.50,937.50,937.50
02/12/2015,500,937.50,937.50,936.50,937.25
02/12/2015,600,937.50,938.00,937.25,937.75
02/12/2015,700,937.75,938.00,936.75,937.25
02/12/2015,800,937.25,937.50,936.50,936.50
02/12/2015,900,936.50,937.75,936.50,937.50
02/12/2015,1000,937.75,941.00,937.50,940.75
02/12/2015,1100,940.50,942.00,939.00,942.00
02/12/2015,1200,942.00,943.50,941.00,941.75
02/12/2015,1300,942.00,943.75,941.50,943.50
02/12/2015,1400,943.50,944.00,941.50,942.00
02/12/2015,1500,942.00,943.75,939.50,942.25
02/12/2015,1600,943.50,947.00,940.25,940.25
02/12/2015,1700,940.25,940.25,935.50,937.50
02/12/2015,1800,937.25,943.75,936.25,942.25
02/12/2015,1900,942.25,945.75,941.50,944.50
02/12/2015,2000,944.50,945.50,942.25,944.75
02/12/2015,2020,944.50,946.50,944.50,945.25
02/13/2015,300,944.75,947.75,944.75,947.50
02/13/2015,400,947.25,950.50,947.25,949.75
02/13/2015,500,949.50,951.25,949.50,950.25
02/13/2015,600,950.25,951.25,950.00,951.25
02/13/2015,700,951.00,954.00,950.50,953.50
02/13/2015,800,953.25,955.00,952.25,953.25
02/13/2015,900,953.50,953.75,950.50,952.00
02/13/2015,1000,952.00,953.75,952.00,953.75
02/13/2015,1100,953.75,954.25,951.50,952.00
02/13/2015,1200,952.00,952.50,948.50,949.75
02/13/2015,1300,949.75,950.25,948.50,949.00
02/13/2015,1400,949.00,950.00,948.25,948.50
02/13/2015,1500,948.50,953.50,948.25,952.00
02/13/2015,1600,952.00,956.00,951.50,952.75
02/13/2015,1700,953.25,957.00,951.25,956.50
02/13/2015,1800,956.50,959.75,955.50,956.50
02/13/2015,1900,956.50,958.50,954.75,956.25
02/13/2015,2000,956.50,956.50,949.25,951.50
02/13/2015,2020,951.75,953.50,950.00,952.00
02/17/2015,300,954.00,960.25,953.50,958.50
02/17/2015,400,958.75,959.00,957.50,957.75
02/17/2015,500,957.75,958.25,957.50,957.75
02/17/2015,600,958.00,958.50,957.75,958.00
02/17/2015,700,957.75,958.25,956.00,956.00
02/17/2015,800,955.75,958.25,955.75,957.50
02/17/2015,900,957.50,959.50,957.50,959.00
02/17/2015,1000,959.25,959.50,959.00,959.25
02/17/2015,1100,959.25,959.50,958.50,959.25
02/17/2015,1200,959.25,959.50,958.50,959.25
02/17/2015,1300,959.50,960.00,958.75,959.50
02/17/2015,1400,959.50,960.75,959.00,960.75
02/17/2015,1500,960.75,961.75,959.75,960.50
02/17/2015,1600,960.00,961.00,955.25,959.50
02/17/2015,1700,959.25,960.75,955.00,959.00
02/17/2015,1800,959.00,959.75,955.00,957.75
02/17/2015,1900,957.75,963.25,956.75,962.25
02/17/2015,2000,962.25,970.75,961.25,968.25
02/17/2015,2020,968.25,971.00,967.25,970.50
02/18/2015,300,969.00,970.75,968.50,970.50
02/18/2015,400,970.50,973.00,970.50,972.75
02/18/2015,500,972.75,973.25,972.25,973.00
02/18/2015,600,973.00,974.00,972.75,973.75
02/18/2015,700,974.00,974.00,973.50,973.50
02/18/2015,800,973.75,974.25,972.50,972.50
02/18/2015,900,972.50,973.00,971.25,971.25
02/18/2015,1000,971.50,971.50,970.25,970.75
02/18/2015,1100,970.75,972.50,970.50,971.50
02/18/2015,1200,971.50,973.75,971.00,971.75
02/18/2015,1300,971.75,971.75,970.00,970.25
02/18/2015,1400,970.25,970.25,968.00,968.50
02/18/2015,1500,968.25,969.25,967.25,967.75
02/18/2015,1600,967.00,968.00,960.50,962.00
02/18/2015,1700,962.00,963.25,955.75,956.25
02/18/2015,1800,956.25,958.00,953.25,954.00
02/18/2015,1900,954.25,957.00,954.00,956.50
02/18/2015,2000,956.50,956.75,952.75,953.50
02/18/2015,2020,953.50,958.75,953.25,958.50
02/19/2015,300,957.25,958.25,957.00,957.25
02/19/2015,400,957.75,958.25,957.25,958.00
02/19/2015,500,958.00,958.25,957.25,958.00
02/19/2015,600,958.25,958.50,957.75,958.50
02/19/2015,700,958.25,959.50,957.75,958.75
02/19/2015,800,959.25,959.25,958.25,958.50
02/19/2015,900,958.25,958.50,956.75,956.75
02/19/2015,1000,956.75,957.25,956.75,956.75
02/19/2015,1100,956.75,957.00,955.75,956.00
02/19/2015,1200,956.00,959.75,955.75,959.50
02/19/2015,1300,959.50,961.00,957.00,958.75
02/19/2015,1400,958.75,959.50,956.50,957.00
02/19/2015,1500,957.00,965.25,956.25,962.75
02/19/2015,1600,962.75,964.00,956.25,962.75
02/19/2015,1700,962.75,969.00,961.00,967.50
02/19/2015,1800,967.75,979.00,965.75,975.75
02/19/2015,1900,975.75,977.00,971.75,974.00
02/19/2015,2000,974.25,974.50,970.50,971.25
02/19/2015,2020,971.50,971.75,967.25,969.25
02/20/2015,300,968.75,971.50,968.00,971.00
02/20/2015,400,971.00,971.75,969.25,970.00
02/20/2015,500,969.25,969.75,969.00,969.25
02/20/2015,600,969.50,970.25,969.25,969.25
02/20/2015,700,969.25,969.50,969.00,969.00
02/20/2015,800,969.25,969.25,969.00,969.00
02/20/2015,900,969.25,969.25,968.25,968.75
02/20/2015,1000,968.50,968.75,966.50,966.75
02/20/2015,1100,966.75,970.75,966.25,970.50
02/20/2015,1200,970.25,970.50,968.00,968.25
02/20/2015,1300,968.00,968.00,966.25,967.75
02/20/2015,1400,967.75,969.25,964.75,964.75
02/20/2015,1500,965.00,969.00,964.50,968.50
02/20/2015,1600,968.50,969.00,961.00,963.50
02/20/2015,1700,963.50,965.75,961.50,964.75
02/20/2015,1800,964.75,965.25,961.50,963.50
02/20/2015,1900,963.25,964.00,962.25,962.75
02/20/2015,2000,963.00,963.75,961.25,962.50
02/20/2015,2020,962.50,963.00,960.75,961.75
02/23/2015,300,962.50,964.00,961.25,961.75
02/23/2015,400,961.75,962.25,961.50,961.50
02/23/2015,500,961.75,962.50,961.75,962.50
02/23/2015,600,962.25,963.00,962.25,963.00
02/23/2015,700,963.00,963.00,962.25,962.25
02/23/2015,800,962.50,962.50,962.00,962.25
02/23/2015,900,962.50,964.00,962.00,964.00
02/23/2015,1000,963.75,965.00,963.50,964.75
02/23/2015,1100,965.00,966.50,964.00,966.00
02/23/2015,1200,966.00,967.00,965.00,967.00
02/23/2015,1300,966.75,966.75,965.00,965.00
02/23/2015,1400,965.50,965.75,963.75,964.00
02/23/2015,1500,964.25,965.75,963.50,964.00
02/23/2015,1600,965.25,968.50,964.00,965.50
02/23/2015,1700,965.50,965.75,959.25,962.25
02/23/2015,1800,962.25,963.75,956.50,957.00
02/23/2015,1900,956.75,957.50,955.00,956.25
02/23/2015,2000,956.00,960.25,954.00,959.50
02/23/2015,2020,959.75,962.00,959.00,960.00
02/24/2015,300,961.25,965.75,961.00,964.00
02/24/2015,400,964.25,965.00,963.50,964.50
02/24/2015,500,964.25,967.25,964.00,967.00
02/24/2015,600,967.25,967.75,967.00,967.00
02/24/2015,700,967.25,967.75,966.50,966.75
02/24/2015,800,966.75,967.50,966.50,967.50
02/24/2015,900,967.50,970.75,967.00,970.75
02/24/2015,1000,970.50,974.50,968.75,972.50
02/24/2015,1100,972.75,973.00,971.50,972.00
02/24/2015,1200,971.50,972.75,971.50,972.25
02/24/2015,1300,972.50,973.50,971.00,971.25
02/24/2015,1400,971.00,971.25,969.00,969.75
02/24/2015,1500,969.50,971.00,968.00,970.75
02/24/2015,1600,970.75,980.75,970.75,976.50
02/24/2015,1700,976.25,986.25,976.25,984.75
02/24/2015,1800,984.75,986.25,981.50,984.00
02/24/2015,1900,984.50,991.00,984.00,984.75
02/24/2015,2000,984.75,984.75,976.25,978.25
02/24/2015,2020,978.25,979.75,974.00,977.50
02/25/2015,300,977.25,977.75,974.25,974.50
02/25/2015,400,974.75,974.75,973.00,974.00
02/25/2015,500,974.00,974.25,972.75,974.00
02/25/2015,600,974.00,974.50,973.75,974.25
02/25/2015,700,974.00,975.25,973.00,973.50
02/25/2015,800,973.25,974.50,972.50,973.50
02/25/2015,900,973.25,975.25,973.25,974.25
02/25/2015,1000,974.50,975.75,974.00,975.75
02/25/2015,1100,975.50,976.50,974.75,974.75
02/25/2015,1200,975.00,976.00,974.75,974.75
02/25/2015,1300,975.00,975.25,974.00,974.25
02/25/2015,1400,974.50,974.75,972.50,972.50
02/25/2015,1500,972.75,974.50,972.50,974.25
02/25/2015,1600,974.25,975.25,971.50,974.25
02/25/2015,1700,974.25,983.75,972.50,981.00
02/25/2015,1800,981.00,981.25,974.50,976.25
02/25/2015,1900,976.25,980.00,972.75,973.00
02/25/2015,2000,972.75,973.50,964.00,965.75
02/25/2015,2020,966.00,971.25,965.25,970.50
02/26/2015,300,969.75,972.25,968.00,971.25
02/26/2015,400,971.00,973.00,970.25,972.75
02/26/2015,500,972.75,974.25,971.75,972.00
02/26/2015,600,972.00,973.00,971.75,972.00
02/26/2015,700,972.00,973.00,971.75,971.75
02/26/2015,800,971.75,973.75,971.00,973.75
02/26/2015,900,973.75,974.75,972.75,974.25
02/26/2015,1000,974.00,975.50,974.00,975.25
02/26/2015,1100,975.25,977.25,973.00,974.75
02/26/2015,1200,974.50,975.00,970.75,971.75
02/26/2015,1300,971.75,973.00,971.25,973.00
02/26/2015,1400,973.00,979.25,972.75,978.75
02/26/2015,1500,978.75,979.00,971.75,972.75
02/26/2015,1600,973.00,977.25,970.50,972.75
02/26/2015,1700,973.00,981.25,972.00,978.00
02/26/2015,1800,978.00,982.25,975.50,980.50
02/26/2015,1900,980.50,985.25,980.50,982.75
02/26/2015,2000,983.00,983.75,980.50,982.00
02/26/2015,2020,982.00,986.25,981.25,985.75
02/27/2015,300,985.25,988.00,982.75,986.00
02/27/2015,400,986.00,986.75,984.75,986.50
02/27/2015,500,986.50,991.75,986.50,991.00
02/27/2015,600,991.25,991.25,988.75,989.00
02/27/2015,700,989.00,994.25,988.75,993.75
02/27/2015,800,994.00,995.50,991.75,994.25
02/27/2015,900,994.50,995.75,992.50,993.75
02/27/2015,1000,993.25,994.75,988.75,989.50
02/27/2015,1100,989.50,992.25,989.25,992.00
02/27/2015,1200,992.00,993.75,992.00,992.25
02/27/2015,1300,992.25,992.25,989.75,990.50
02/27/2015,1400,990.50,997.25,990.50,994.25
02/27/2015,1500,994.00,994.50,988.25,988.75
02/27/2015,1600,989.25,990.25,981.25,983.50
02/27/2015,1700,984.25,992.25,981.75,988.25
02/27/2015,1800,988.25,992.25,985.00,990.25
02/27/2015,1900,990.25,996.25,988.50,993.50
02/27/2015,2000,993.75,994.25,989.00,993.50
02/27/2015,2020,993.75,995.25,988.50,989.75
03/02/2015,300,989.25,995.25,988.50,991.25
03/02/2015,400,991.00,993.25,990.00,990.25
03/02/2015,500,990.50,993.25,990.25,992.00
03/02/2015,600,992.25,993.25,992.00,993.00
03/02/2015,700,992.75,994.00,992.25,993.75
03/02/2015,800,993.75,995.75,993.50,995.25
03/02/2015,900,995.25,998.25,994.75,997.25
03/02/2015,1000,997.00,997.00,994.50,995.00
03/02/2015,1100,995.25,995.25,992.00,993.50
03/02/2015,1200,994.25,996.00,991.25,993.50
03/02/2015,1300,993.50,993.50,990.75,992.00
03/02/2015,1400,992.00,994.25,991.75,992.50
03/02/2015,1500,992.25,994.75,991.50,993.25
03/02/2015,1600,993.25,996.00,989.75,992.75
03/02/2015,1700,992.75,993.75,985.00,985.50
03/02/2015,1800,985.50,985.75,976.75,977.25
03/02/2015,1900,977.00,977.25,971.75,973.75
03/02/2015,2000,973.75,975.75,970.50,974.00
03/02/2015,2020,974.00,975.00,972.25,973.00
03/03/2015,300,973.25,976.00,971.00,974.00
03/03/2015,400,974.25,976.25,973.75,975.00
03/03/2015,500,975.00,976.25,974.50,974.75
03/03/2015,600,974.75,975.00,974.25,974.50
03/03/2015,700,974.25,976.00,974.25,975.50
03/03/2015,800,975.75,976.25,975.50,976.25
03/03/2015,900,975.75,976.00,975.25,976.00
03/03/2015,1000,976.00,976.25,975.75,976.00
03/03/2015,1100,976.00,976.00,972.25,972.75
03/03/2015,1200,973.25,975.50,973.00,974.50
03/03/2015,1300,974.50,975.50,973.50,975.50
03/03/2015,1400,975.50,977.25,974.00,975.25
03/03/2015,1500,975.25,975.25,967.25,969.00
03/03/2015,1600,968.75,972.50,963.25,964.50
03/03/2015,1700,964.75,966.25,961.25,962.75
03/03/2015,1800,962.50,968.25,961.25,967.50
03/03/2015,1900,967.75,969.50,964.25,965.00
03/03/2015,2000,964.75,970.25,963.50,968.50
03/03/2015,2020,968.75,972.50,968.50,972.25
03/04/2015,300,971.75,973.50,970.25,971.75
03/04/2015,400,971.75,971.75,969.75,970.50
03/04/2015,500,970.25,971.50,969.50,971.25
03/04/2015,600,971.25,971.50,970.50,971.00
03/04/2015,700,971.00,973.25,970.25,973.00
03/04/2015,800,973.25,973.50,972.00,972.75
03/04/2015,900,972.75,972.75,971.25,972.00
03/04/2015,1000,972.00,972.00,967.50,968.00
03/04/2015,1100,968.00,968.00,965.25,967.00
03/04/2015,1200,967.25,967.25,965.75,965.75
03/04/2015,1300,965.75,967.25,964.75,967.00
03/04/2015,1400,967.00,967.25,963.75,964.50
03/04/2015,1500,964.25,964.75,961.75,962.00
03/04/2015,1600,961.75,962.25,957.25,957.75
03/04/2015,1700,957.50,959.00,955.50,958.75
03/04/2015,1800,958.75,960.50,954.75,955.00
03/04/2015,1900,955.00,958.75,954.25,955.75
03/04/2015,2000,955.75,957.25,954.50,956.00
03/04/2015,2020,956.25,956.75,952.25,954.75
03/05/2015,300,954.50,955.50,950.50,955.25
03/05/2015,400,955.00,956.75,953.50,956.50
03/05/2015,500,956.25,956.75,954.75,955.00
03/05/2015,600,955.25,956.00,953.25,953.75
03/05/2015,700,953.75,957.00,953.75,956.00
03/05/2015,800,955.75,956.00,953.50,955.25
03/05/2015,900,955.75,956.00,954.00,955.00
03/05/2015,1000,954.75,956.75,954.00,954.25
03/05/2015,1100,954.25,956.25,953.25,953.25
03/05/2015,1200,953.25,955.00,950.25,954.75
03/05/2015,1300,954.75,955.75,952.75,955.00
03/05/2015,1400,955.00,955.25,951.00,952.00
03/05/2015,1500,952.00,957.25,951.00,956.25
03/05/2015,1600,956.00,957.25,951.25,953.75
03/05/2015,1700,953.75,954.25,946.50,948.25
03/05/2015,1800,948.00,953.00,947.25,947.50
03/05/2015,1900,947.25,948.25,944.25,945.00
03/05/2015,2000,945.25,946.75,944.25,944.50
03/05/2015,2020,944.75,945.50,944.25,944.75
03/06/2015,300,944.25,946.50,943.75,945.75
03/06/2015,400,945.50,947.50,945.25,946.25
03/06/2015,500,946.25,946.50,945.00,946.50
03/06/2015,600,946.50,947.00,945.75,945.75
03/06/2015,700,945.75,946.75,944.00,945.25
03/06/2015,800,945.75,945.75,942.00,942.50
03/06/2015,900,942.50,942.75,941.25,941.50
03/06/2015,1000,941.50,941.50,940.25,941.00
03/06/2015,1100,941.00,941.75,940.75,941.00
03/06/2015,1200,941.00,943.25,941.00,943.25
03/06/2015,1300,943.00,944.25,941.50,944.25
03/06/2015,1400,944.00,944.75,943.25,944.50
03/06/2015,1500,944.75,946.25,942.00,942.25
03/06/2015,1600,941.00,942.75,938.75,941.75
03/06/2015,1700,941.50,943.00,939.00,940.75
03/06/2015,1800,940.75,940.75,937.50,937.50
03/06/2015,1900,937.50,940.50,936.00,939.75
03/06/2015,2000,939.75,943.00,939.50,940.75
03/06/2015,2020,941.00,945.00,940.75,944.50
03/09/2015,300,944.50,949.00,944.25,948.25
03/09/2015,400,948.25,948.50,945.50,948.25
03/09/2015,500,948.25,948.75,948.00,948.25
03/09/2015,600,948.25,949.00,946.75,947.75
03/09/2015,700,947.75,949.25,947.50,948.25
03/09/2015,800,948.50,950.75,948.25,950.00
03/09/2015,900,950.00,950.25,948.75,948.75
03/09/2015,1000,949.00,952.00,949.00,951.50
03/09/2015,1100,951.75,952.75,949.75,949.75
03/09/2015,1200,950.00,950.25,947.50,947.75
03/09/2015,1300,947.75,951.00,947.50,950.25
03/09/2015,1400,950.25,951.25,950.00,950.50
03/09/2015,1500,950.25,951.75,945.75,946.75
03/09/2015,1600,946.75,952.00,946.00,951.25
03/09/2015,1700,951.25,953.50,948.50,949.25
03/09/2015,1800,949.00,954.25,949.00,953.50
03/09/2015,1900,953.50,958.25,952.75,955.00
03/09/2015,2000,955.00,956.50,952.75,953.00
03/09/2015,2020,952.75,954.25,951.50,952.50
03/10/2015,300,951.75,953.25,951.25,952.75
03/10/2015,400,952.75,953.25,951.50,952.75
03/10/2015,500,952.50,952.75,951.25,952.25
03/10/2015,600,951.75,952.75,951.25,952.50
03/10/2015,700,952.50,953.25,952.25,952.75
03/10/2015,800,952.75,953.25,952.25,952.25
03/10/2015,900,952.25,952.25,950.50,951.00
03/10/2015,1000,950.50,951.50,949.75,950.25
03/10/2015,1100,950.00,951.00,946.25,946.25
03/10/2015,1200,946.25,947.50,946.00,947.50
03/10/2015,1300,947.25,949.50,946.75,947.50
03/10/2015,1400,947.25,948.50,947.00,948.00
03/10/2015,1500,947.75,949.75,947.50,948.75
03/10/2015,1600,947.00,949.75,945.25,949.50
03/10/2015,1700,949.75,951.00,947.25,949.75
03/10/2015,1800,949.50,950.25,947.75,948.25
03/10/2015,1900,947.75,949.25,941.00,947.00
03/10/2015,2000,947.25,947.75,943.50,944.50
03/10/2015,2020,944.50,945.25,943.00,943.50
03/11/2015,300,941.75,944.75,941.50,944.00
03/11/2015,400,944.25,953.50,944.00,951.75
03/11/2015,500,951.75,954.50,950.50,953.75
03/11/2015,600,954.25,956.75,952.25,954.25
03/11/2015,700,954.50,955.75,954.50,955.25
03/11/2015,800,955.00,955.00,951.75,953.00
03/11/2015,900,953.25,953.50,952.50,952.75
03/11/2015,1000,952.75,953.25,951.25,951.75
03/11/2015,1100,951.75,953.25,951.25,953.00
03/11/2015,1200,953.00,953.25,952.00,952.25
03/11/2015,1300,952.25,952.25,950.25,950.50
03/11/2015,1400,950.25,952.00,950.00,950.00
03/11/2015,1500,950.00,951.00,949.25,950.50
03/11/2015,1600,951.00,953.25,947.25,947.50
03/11/2015,1700,947.25,948.75,943.75,944.00
03/11/2015,1800,944.00,949.00,943.25,947.50
03/11/2015,1900,947.25,953.75,947.25,952.50
03/11/2015,2000,952.50,955.75,948.25,948.25
03/11/2015,2020,948.25,952.75,947.75,952.50
03/12/2015,300,951.25,953.50,950.00,953.50
03/12/2015,400,953.25,955.25,951.25,952.25
03/12/2015,500,952.00,954.25,952.00,954.25
03/12/2015,600,954.25,955.25,954.00,955.00
03/12/2015,700,954.75,954.75,954.00,954.00
03/12/2015,800,954.00,955.25,953.50,954.75
03/12/2015,900,955.00,956.25,955.00,956.00
03/12/2015,1000,955.75,956.00,952.75,953.50
03/12/2015,1100,953.25,955.75,953.25,955.50
03/12/2015,1200,955.50,955.75,953.75,954.75
03/12/2015,1300,954.75,955.25,954.50,955.00
03/12/2015,1400,955.00,955.25,953.75,954.75
03/12/2015,1500,955.00,955.50,951.75,952.00
03/12/2015,1600,953.00,953.25,946.25,947.75
03/12/2015,1700,947.75,948.25,944.25,945.50
03/12/2015,1800,945.25,956.75,945.25,951.00
03/12/2015,1900,951.00,953.75,950.00,952.00
03/12/2015,2000,951.75,953.00,950.00,951.25
03/12/2015,2020,951.50,952.00,948.25,950.75
03/13/2015,300,949.50,949.75,947.50,948.00
03/13/2015,400,948.00,953.25,947.25,952.75
03/13/2015,500,952.75,953.25,951.25,951.50
03/13/2015,600,951.50,951.50,946.75,947.25
03/13/2015,700,947.50,948.25,946.75,947.00
03/13/2015,800,947.00,947.75,946.75,947.50
03/13/2015,900,947.25,948.25,945.50,946.75
03/13/2015,1000,947.25,947.50,944.50,944.75
03/13/2015,1100,944.75,944.75,942.50,943.50
03/13/2015,1200,943.75,946.00,943.00,945.25
03/13/2015,1300,945.25,946.50,944.75,946.00
03/13/2015,1400,946.00,948.25,945.25,946.00
03/13/2015,1500,946.00,946.25,943.25,943.25
03/13/2015,1600,943.25,944.75,941.75,943.25
03/13/2015,1700,943.00,943.25,935.00,935.25
03/13/2015,1800,935.25,937.25,934.25,936.00
03/13/2015,1900,936.00,936.50,933.00,934.50
03/13/2015,2000,934.50,937.25,933.25,933.25
03/13/2015,2020,933.25,934.50,931.75,934.25
03/16/2015,300,931.75,932.75,926.75,928.00
03/16/2015,400,928.00,930.25,927.25,930.25
03/16/2015,500,930.25,933.00,930.00,931.50
03/16/2015,600,931.50,932.25,929.25,929.75
03/16/2015,700,929.50,930.50,929.25,930.50
03/16/2015,800,930.25,930.50,929.25,929.25
03/16/2015,900,929.25,932.50,929.25,932.00
03/16/2015,1000,931.75,932.25,931.25,932.00
03/16/2015,1100,932.00,932.25,931.75,932.25
03/16/2015,1200,932.00,932.25,931.50,931.50
03/16/2015,1300,931.50,932.25,931.50,932.00
03/16/2015,1400,932.25,933.00,932.25,932.25
03/16/2015,1500,932.50,934.00,930.50,933.75
03/16/2015,1600,933.25,937.25,932.75,935.25
03/16/2015,1700,935.25,936.25,929.00,929.25
03/16/2015,1800,929.25,934.25,928.75,932.25
03/16/2015,1900,932.50,933.00,929.25,929.50
03/16/2015,2000,929.75,932.50,928.75,929.50
03/16/2015,2020,929.75,929.75,927.75,928.50
03/17/2015,300,927.25,928.50,926.25,928.25
03/17/2015,400,928.50,931.25,928.50,930.75
03/17/2015,500,930.50,931.50,929.25,931.25
03/17/2015,600,931.50,931.75,931.25,931.50
03/17/2015,700,931.75,931.75,931.00,931.25
03/17/2015,800,931.00,932.25,931.00,932.00
03/17/2015,900,932.00,932.25,930.50,931.00
03/17/2015,1000,931.00,931.50,930.00,930.00
03/17/2015,1100,930.25,930.25,928.25,929.00
03/17/2015,1200,929.00,929.00,924.50,925.25
03/17/2015,1300,925.25,926.25,925.00,925.75
03/17/2015,1400,925.75,926.00,925.25,925.50
03/17/2015,1500,925.50,926.50,925.25,925.50
03/17/2015,1600,925.75,927.25,921.75,925.75
03/17/2015,1700,925.75,925.75,920.50,921.50
03/17/2015,1800,921.50,921.75,919.25,919.50
03/17/2015,1900,919.50,920.00,915.50,918.25
03/17/2015,2000,918.00,919.75,916.00,916.25
03/17/2015,2020,916.25,916.50,912.75,915.00
03/18/2015,300,913.75,917.25,912.75,916.25
03/18/2015,400,916.25,918.25,915.75,917.75
03/18/2015,500,917.50,918.75,917.25,917.50
03/18/2015,600,917.50,918.25,917.25,917.75
03/18/2015,700,917.75,917.75,917.25,917.50
03/18/2015,800,917.75,918.00,917.25,917.50
03/18/2015,900,917.25,917.25,915.50,916.00
03/18/2015,1000,916.00,917.50,915.75,917.50
03/18/2015,1100,917.50,919.25,917.25,919.00
03/18/2015,1200,919.00,920.00,918.00,919.50
03/18/2015,1300,919.25,919.75,918.00,918.75
03/18/2015,1400,918.75,921.25,918.50,919.00
03/18/2015,1500,919.00,920.25,918.75,919.50
03/18/2015,1600,918.00,920.00,914.75,915.25
03/18/2015,1700,915.25,919.25,915.25,916.00
03/18/2015,1800,916.00,922.25,915.00,920.00
03/18/2015,1900,920.00,922.25,918.50,919.50
03/18/2015,2000,919.50,921.25,918.50,920.25
03/18/2015,2020,920.50,926.25,920.50,923.25
03/19/2015,300,928.50,939.50,928.25,932.25
03/19/2015,400,932.00,934.25,932.00,934.00
03/19/2015,500,934.00,934.75,932.75,933.25
03/19/2015,600,933.00,934.25,932.25,932.50
03/19/2015,700,932.50,933.00,931.75,932.75
03/19/2015,800,932.75,933.50,932.25,933.50
03/19/2015,900,933.50,934.00,933.25,934.00
03/19/2015,1000,934.00,934.25,930.25,931.25
03/19/2015,1100,931.25,932.75,929.25,929.25
03/19/2015,1200,929.50,931.25,928.25,929.75
03/19/2015,1300,929.50,930.50,929.25,930.00
03/19/2015,1400,930.25,931.00,928.50,929.25
03/19/2015,1500,929.25,929.25,925.50,925.75
03/19/2015,1600,925.75,926.75,922.00,923.25
03/19/2015,1700,923.25,926.75,920.75,922.75
03/19/2015,1800,922.75,923.75,917.50,918.00
03/19/2015,1900,917.75,920.00,915.75,917.75
03/19/2015,2000,918.00,920.00,916.75,917.75
03/19/2015,2020,918.00,922.25,915.75,921.50
03/20/2015,300,921.00,922.25,919.25,922.00
03/20/2015,400,922.00,923.50,921.25,922.75
03/20/2015,500,923.00,924.25,922.50,923.25
03/20/2015,600,923.00,923.25,922.25,922.50
03/20/2015,700,922.50,922.75,922.25,922.25
03/20/2015,800,922.25,924.00,921.75,922.75
03/20/2015,900,923.25,924.25,922.50,923.25
03/20/2015,1000,923.00,923.25,922.00,923.00
03/20/2015,1100,922.75,923.00,921.25,921.50
03/20/2015,1200,921.50,922.50,921.25,921.75
03/20/2015,1300,921.75,923.00,921.25,921.75
03/20/2015,1400,921.75,922.75,921.25,922.25
03/20/2015,1500,922.00,925.25,921.50,921.75
03/20/2015,1600,924.25,932.25,924.25,931.50
03/20/2015,1700,931.50,939.25,931.50,935.50
03/20/2015,1800,935.75,939.00,932.75,935.50
03/20/2015,1900,935.50,939.25,935.00,938.00
03/20/2015,2000,938.00,939.25,932.25,934.25
03/20/2015,2020,934.25,935.50,931.75,931.75
03/23/2015,300,933.75,936.25,932.50,933.25
03/23/2015,400,933.50,937.00,933.50,937.00
03/23/2015,500,937.25,941.75,937.00,940.50
03/23/2015,600,940.50,940.50,939.00,939.75
03/23/2015,700,939.50,940.00,939.00,939.25
03/23/2015,800,939.00,940.50,939.00,940.00
03/23/2015,900,939.75,940.50,939.00,939.25
03/23/2015,1000,939.25,939.75,938.75,939.25
03/23/2015,1100,939.25,939.75,938.50,938.75
03/23/2015,1200,938.50,939.75,938.00,938.50
03/23/2015,1300,938.25,940.00,938.25,938.75
03/23/2015,1400,939.00,940.50,938.50,940.25
03/23/2015,1500,940.25,940.50,939.50,939.75
03/23/2015,1600,939.25,945.00,939.25,943.75
03/23/2015,1700,943.75,948.50,942.50,947.25
03/23/2015,1800,947.50,948.00,943.75,946.25
03/23/2015,1900,946.25,949.25,945.25,948.50
03/23/2015,2000,948.50,949.00,944.75,944.75
03/23/2015,2020,944.75,946.25,941.25,941.50
03/24/2015,300,943.00,944.25,942.25,942.75
03/24/2015,400,943.00,943.50,939.75,941.00
03/24/2015,500,941.00,941.00,938.25,938.75
03/24/2015,600,938.50,939.25,937.25,938.25
03/24/2015,700,938.50,938.75,938.00,938.25
03/24/2015,800,938.50,938.75,938.00,938.25
03/24/2015,900,938.00,941.25,938.00,940.75
03/24/2015,1000,941.00,943.00,941.00,942.00
03/24/2015,1100,941.50,942.25,940.50,940.75
03/24/2015,1200,941.00,941.50,939.50,941.00
03/24/2015,1300,941.00,941.25,939.00,940.50
03/24/2015,1400,940.75,941.00,939.25,939.25
03/24/2015,1500,939.50,940.75,938.25,939.75
03/24/2015,1600,938.75,939.75,935.50,937.50
03/24/2015,1700,937.25,941.25,935.00,940.25
03/24/2015,1800,940.00,940.25,935.50,936.75
03/24/2015,1900,936.50,941.75,936.00,939.50
03/24/2015,2000,939.50,942.25,938.75,940.25
03/24/2015,2020,940.50,942.25,939.50,941.50
03/25/2015,300,942.00,944.00,941.25,942.50
03/25/2015,400,942.50,943.75,941.75,942.00
03/25/2015,500,942.00,943.75,941.00,941.50
03/25/2015,600,941.50,942.00,940.75,941.25
03/25/2015,700,941.25,941.50,941.00,941.25
03/25/2015,800,941.00,941.25,940.25,940.25
03/25/2015,900,940.25,941.50,939.75,940.25
03/25/2015,1000,940.00,940.25,939.25,940.00
03/25/2015,1100,940.00,940.75,939.50,939.50
03/25/2015,1200,939.50,940.25,939.25,939.50
03/25/2015,1300,940.00,942.75,939.25,941.75
03/25/2015,1400,941.75,942.50,940.50,940.75
03/25/2015,1500,940.50,941.50,940.25,941.50
03/25/2015,1600,941.75,945.25,941.25,943.25
03/25/2015,1700,943.50,947.00,937.25,938.75
03/25/2015,1800,938.75,946.25,938.25,943.50
03/25/2015,1900,943.75,945.25,941.50,942.50
03/25/2015,2000,942.75,942.75,938.75,939.00
03/25/2015,2020,939.00,939.00,937.50,937.50
03/26/2015,300,936.25,937.00,934.75,936.00
03/26/2015,400,936.00,937.00,934.25,935.25
03/26/2015,500,935.00,938.25,934.50,937.50
03/26/2015,600,937.50,938.75,937.50,937.50
03/26/2015,700,937.50,938.00,937.25,938.00
03/26/2015,800,937.50,938.75,937.50,938.50
03/26/2015,900,938.25,938.75,936.75,937.75
03/26/2015,1000,937.75,939.50,937.00,939.25
03/26/2015,1100,939.25,940.75,938.25,940.00
03/26/2015,1200,940.00,940.50,939.50,940.50
03/26/2015,1300,940.25,940.50,939.50,940.00
03/26/2015,1400,939.75,940.00,938.75,938.75
03/26/2015,1500,939.00,939.75,935.00,935.25
03/26/2015,1600,935.75,940.00,935.25,939.25
03/26/2015,1700,939.00,940.75,931.25,931.50
03/26/2015,1800,931.50,934.25,931.25,933.50
03/26/2015,1900,933.50,935.50,933.00,933.75
03/26/2015,2000,934.00,934.50,932.50,933.75
03/26/2015,2020,933.75,936.25,933.00,933.75
03/27/2015,300,933.25,935.25,932.50,934.50
03/27/2015,400,934.50,935.50,932.50,933.00
03/27/2015,500,932.75,932.75,931.25,932.25
03/27/2015,600,932.25,933.00,931.50,932.50
03/27/2015,700,932.50,933.25,932.25,933.00
03/27/2015,800,932.75,933.00,932.00,932.00
03/27/2015,900,932.00,935.50,932.00,934.75
03/27/2015,1000,934.50,935.25,933.50,933.50
03/27/2015,1100,933.50,934.00,933.00,933.75
03/27/2015,1200,933.75,934.00,931.75,932.25
03/27/2015,1300,932.25,932.25,930.25,930.75
03/27/2015,1400,930.75,931.00,929.75,930.50
03/27/2015,1500,930.50,932.25,930.25,931.00
03/27/2015,1600,932.00,935.00,928.25,929.50
03/27/2015,1700,929.25,932.50,927.25,928.00
03/27/2015,1800,927.75,928.75,924.25,926.00
03/27/2015,1900,925.75,927.00,925.25,925.50
03/27/2015,2000,925.75,928.00,925.50,927.75
03/27/2015,2020,928.00,928.25,925.75,927.25
03/30/2015,300,927.25,929.00,925.50,928.75
03/30/2015,400,928.75,931.00,928.25,930.50
03/30/2015,500,930.75,931.25,929.75,930.00
03/30/2015,600,930.00,930.50,928.75,929.75
03/30/2015,700,929.75,930.00,929.50,929.75
03/30/2015,800,930.00,930.50,928.75,930.25
03/30/2015,900,930.25,930.25,929.00,929.75
03/30/2015,1000,929.75,929.75,928.00,928.50
03/30/2015,1100,928.50,929.50,928.00,928.75
03/30/2015,1200,928.50,929.75,928.50,929.50
03/30/2015,1300,929.50,929.75,928.50,929.00
03/30/2015,1400,929.25,929.25,928.25,928.25
03/30/2015,1500,928.25,928.50,925.50,925.75
03/30/2015,1600,926.00,936.00,925.25,935.00
03/30/2015,1700,935.25,935.50,932.00,933.75
03/30/2015,1800,933.75,934.00,932.00,932.50
03/30/2015,1900,932.50,934.25,932.00,933.50
03/30/2015,2000,933.50,933.75,924.25,925.25
03/30/2015,2020,925.25,929.00,924.50,928.25
03/31/2015,300,926.25,926.50,925.00,926.25
03/31/2015,400,926.00,928.00,925.00,927.50
03/31/2015,500,927.25,927.75,925.75,927.25
03/31/2015,600,927.25,927.25,926.00,926.00
03/31/2015,700,926.25,926.50,926.00,926.25
03/31/2015,800,926.00,927.00,925.50,925.50
03/31/2015,900,925.75,926.25,923.25,924.50
03/31/2015,1000,924.25,924.75,924.25,924.50
03/31/2015,1100,924.50,924.75,923.50,924.00
03/31/2015,1200,923.75,924.00,923.50,924.00
03/31/2015,1300,923.75,924.00,922.50,923.00
03/31/2015,1400,923.00,924.75,922.50,923.00
03/31/2015,1500,922.75,923.75,922.25,922.75
03/31/2015,1600,922.25,924.25,920.25,923.50
03/31/2015,1700,923.50,929.25,923.00,928.00
03/31/2015,1800,928.00,930.25,924.50,924.50
03/31/2015,1900,924.75,940.25,910.50,930.50
03/31/2015,2000,930.50,931.00,925.25,930.50
03/31/2015,2020,930.75,935.00,930.25,932.00
04/01/2015,300,932.50,936.75,932.00,936.50
04/01/2015,400,936.75,942.75,936.75,941.50
04/01/2015,500,941.25,942.50,941.00,941.75
04/01/2015,600,941.75,942.50,941.50,942.00
04/01/2015,700,942.00,942.50,941.75,942.00
04/01/2015,800,942.25,942.75,941.50,942.25
04/01/2015,900,942.25,942.50,935.50,938.00
04/01/2015,1000,937.75,937.75,937.00,937.25
04/01/2015,1100,937.25,937.50,936.00,936.25
04/01/2015,1200,936.25,937.75,936.00,936.50
04/01/2015,1300,936.75,938.50,936.75,937.25
04/01/2015,1400,937.25,938.25,936.75,936.75
04/01/2015,1500,936.75,938.25,936.25,938.25
04/01/2015,1600,936.75,939.50,933.50,935.75
04/01/2015,1700,935.75,944.75,934.00,941.25
04/01/2015,1800,941.25,951.00,941.00,949.25
04/01/2015,1900,949.25,950.50,945.75,948.50
04/01/2015,2000,948.00,950.75,946.75,949.00
04/01/2015,2020,949.00,949.75,946.50,948.50
04/02/2015,300,947.25,948.75,946.75,948.25
04/02/2015,400,948.25,948.50,945.25,945.50
04/02/2015,500,945.50,946.50,945.25,945.50
04/02/2015,600,945.75,945.75,944.75,945.00
04/02/2015,700,945.25,945.50,945.00,945.00
04/02/2015,800,945.00,945.50,944.50,945.50
04/02/2015,900,945.50,946.50,945.25,946.25
04/02/2015,1000,946.50,947.25,946.25,946.25
04/02/2015,1100,946.50,947.50,945.50,947.25
04/02/2015,1200,947.25,947.50,943.50,944.00
04/02/2015,1300,944.25,944.75,943.50,944.00
04/02/2015,1400,944.00,945.25,943.75,944.75
04/02/2015,1500,944.50,944.50,940.25,940.50
04/02/2015,1600,941.00,946.25,940.00,944.75
04/02/2015,1700,944.75,945.50,941.25,942.75
04/02/2015,1800,942.75,944.75,941.50,944.25
04/02/2015,1900,944.00,948.00,943.50,946.50
04/02/2015,2000,946.75,952.25,945.00,945.50
04/02/2015,2020,945.25,947.00,943.50,943.75
04/06/2015,300,944.25,949.50,944.25,948.75
04/06/2015,400,948.75,948.75,948.25,948.75
04/06/2015,500,949.00,949.00,948.25,948.50
04/06/2015,600,948.25,948.75,948.25,948.75
04/06/2015,700,948.75,949.00,948.50,948.75
04/06/2015,800,948.75,948.75,947.75,948.25
04/06/2015,900,948.00,949.00,948.00,948.75
04/06/2015,1000,948.50,949.00,948.25,948.50
04/06/2015,1100,948.50,948.50,947.75,948.00
04/06/2015,1200,948.00,948.00,947.00,947.25
04/06/2015,1300,947.25,947.25,944.25,944.75
04/06/2015,1400,944.75,944.75,942.75,943.25
04/06/2015,1500,943.25,946.00,943.00,945.25
04/06/2015,1600,945.25,946.25,940.75,942.50
04/06/2015,1700,942.75,945.25,940.50,943.00
04/06/2015,1800,943.00,944.25,941.25,941.75
04/06/2015,1900,941.50,942.25,940.00,941.25
04/06/2015,2000,941.25,942.00,940.25,940.50
04/06/2015,2020,940.75,941.00,937.25,938.00
04/07/2015,300,937.00,939.75,936.25,939.25
04/07/2015,400,939.50,943.25,939.50,941.00
04/07/2015,500,941.00,941.00,939.50,939.75
04/07/2015,600,940.00,941.25,939.50,940.75
04/07/2015,700,940.50,941.00,940.00,940.25
04/07/2015,800,940.50,941.75,940.50,941.00
04/07/2015,900,941.25,941.75,939.50,940.75
04/07/2015,1000,940.50,940.75,939.75,939.75
04/07/2015,1100,939.50,939.50,934.00,934.25
04/07/2015,1200,934.25,935.00,933.50,934.50
04/07/2015,1300,934.50,934.75,934.00,934.75
04/07/2015,1400,934.75,934.75,934.00,934.50
04/07/2015,1500,934.75,934.75,934.25,934.50
04/07/2015,1600,934.00,934.25,930.50,931.25
04/07/2015,1700,931.25,935.00,930.00,932.00
04/07/2015,1800,931.75,932.50,930.25,932.50
04/07/2015,1900,932.25,933.25,930.75,930.75
04/07/2015,2000,930.50,931.00,929.25,929.75
04/07/2015,2020,929.75,931.00,929.50,931.00
04/08/2015,300,930.25,931.25,929.75,931.25
04/08/2015,400,931.25,932.50,931.00,931.50
04/08/2015,500,931.25,931.25,930.25,930.25
04/08/2015,600,930.00,933.75,929.25,932.75
04/08/2015,700,932.75,933.25,932.75,932.75
04/08/2015,800,932.75,933.75,932.00,933.25
04/08/2015,900,933.00,933.50,931.25,932.50
04/08/2015,1000,932.50,934.25,931.75,933.50
04/08/2015,1100,933.50,933.50,931.25,932.75
04/08/2015,1200,932.50,932.50,930.50,931.00
04/08/2015,1300,931.00,931.00,930.25,930.75
04/08/2015,1400,930.50,931.75,930.25,930.75
04/08/2015,1500,930.75,932.25,930.50,931.25
04/08/2015,1600,931.25,933.00,929.50,932.25
04/08/2015,1700,932.00,933.50,927.00,928.75
04/08/2015,1800,928.75,931.75,927.75,931.00
04/08/2015,1900,931.25,931.25,928.25,928.75
04/08/2015,2000,928.75,930.75,928.50,930.00
04/08/2015,2020,930.00,931.75,929.25,931.50
04/09/2015,300,930.50,930.75,929.50,930.75
04/09/2015,400,931.00,931.25,925.75,925.75
04/09/2015,500,926.00,928.00,925.50,926.75
04/09/2015,600,926.75,927.00,925.50,925.75
04/09/2015,700,926.00,926.50,925.75,926.25
04/09/2015,800,926.25,927.00,924.75,926.00
04/09/2015,900,926.00,926.75,925.25,925.50
04/09/2015,1000,925.50,928.50,925.25,928.25
04/09/2015,1100,928.25,929.50,927.50,929.25
04/09/2015,1200,929.25,929.25,927.00,927.00
04/09/2015,1300,926.75,927.00,925.75,926.25
04/09/2015,1400,926.25,927.00,926.00,927.00
04/09/2015,1500,927.00,927.50,925.25,925.25
04/09/2015,1600,924.75,924.75,919.25,923.00
04/09/2015,1700,923.00,923.50,916.00,917.50
04/09/2015,1800,917.25,919.00,914.50,917.25
04/09/2015,1900,917.25,920.25,909.50,915.50
04/09/2015,2000,915.75,916.75,912.25,912.25
04/09/2015,2020,912.25,914.00,911.25,914.00
04/10/2015,300,913.25,914.00,910.25,912.50
04/10/2015,400,912.25,916.00,912.25,914.75
04/10/2015,500,914.75,915.50,911.75,911.75
04/10/2015,600,912.00,914.25,912.00,913.25
04/10/2015,700,913.50,914.00,911.75,912.00
04/10/2015,800,912.00,912.75,911.50,912.00
04/10/2015,900,912.25,913.25,910.00,910.50
04/10/2015,1000,910.50,911.00,909.00,910.25
04/10/2015,1100,910.00,912.25,910.00,912.25
04/10/2015,1200,912.00,912.75,911.75,912.50
04/10/2015,1300,912.25,913.75,911.50,913.50
04/10/2015,1400,913.50,914.25,912.75,913.50
04/10/2015,1500,913.50,915.00,912.50,913.25
04/10/2015,1600,915.25,917.75,912.25,912.50
04/10/2015,1700,912.50,915.00,911.00,911.50
04/10/2015,1800,911.50,912.75,907.50,907.75
04/10/2015,1900,907.75,908.00,903.75,907.00
04/10/2015,2000,907.00,909.25,906.00,909.00
04/10/2015,2020,909.00,912.25,908.50,911.25
04/13/2015,300,907.25,911.25,905.00,911.00
04/13/2015,400,911.25,913.00,907.50,912.00
04/13/2015,500,912.00,913.00,910.25,911.50
04/13/2015,600,911.75,911.75,909.75,909.75
04/13/2015,700,909.75,910.50,909.50,909.50
04/13/2015,800,909.75,914.50,909.75,913.75
04/13/2015,900,913.75,914.50,912.25,912.25
04/13/2015,1000,912.25,914.25,911.25,914.00
04/13/2015,1100,914.00,914.00,909.75,910.00
04/13/2015,1200,910.00,913.00,909.00,911.50
04/13/2015,1300,911.75,911.75,909.50,911.00
04/13/2015,1400,911.00,912.25,910.00,912.25
04/13/2015,1500,912.50,912.50,911.50,912.00
04/13/2015,1600,912.25,916.75,909.25,914.00
04/13/2015,1700,913.75,915.75,909.25,909.50
04/13/2015,1800,909.75,912.50,909.25,909.75
04/13/2015,1900,909.75,911.25,908.25,909.25
04/13/2015,2000,909.25,909.25,906.75,907.00
04/13/2015,2020,907.25,908.75,906.50,908.00
04/14/2015,300,908.00,911.25,907.75,910.75
04/14/2015,400,911.00,912.25,910.25,910.75
04/14/2015,500,910.50,911.00,910.25,910.75
04/14/2015,600,910.50,911.75,910.00,911.50
04/14/2015,700,911.25,911.50,910.75,910.75
04/14/2015,800,911.00,911.25,910.00,910.50
04/14/2015,900,910.75,910.75,909.50,909.75
04/14/2015,1000,910.00,911.75,909.50,910.50
04/14/2015,1100,910.25,911.50,910.00,910.75
04/14/2015,1200,911.00,911.50,910.75,911.00
04/14/2015,1300,911.25,913.25,911.00,913.25
04/14/2015,1400,913.25,914.25,912.50,913.75
04/14/2015,1500,914.00,915.50,912.75,915.00
04/14/2015,1600,915.75,917.25,911.50,915.75
04/14/2015,1700,916.00,920.75,915.25,919.00
04/14/2015,1800,919.00,920.25,915.00,917.00
04/14/2015,1900,917.00,919.50,916.50,918.25
04/14/2015,2000,918.50,920.50,918.25,919.50
04/14/2015,2020,919.50,920.00,917.25,919.25
04/15/2015,300,918.50,920.00,918.00,920.00
04/15/2015,400,920.00,923.25,918.25,921.25
04/15/2015,500,921.25,921.50,920.75,921.25
04/15/2015,600,921.00,922.00,919.75,920.75
04/15/2015,700,920.75,920.75,920.00,920.75
04/15/2015,800,921.00,922.75,920.75,922.75
04/15/2015,900,922.75,925.25,922.25,924.25
04/15/2015,1000,924.50,925.00,923.25,923.75
04/15/2015,1100,923.50,924.00,922.25,922.75
04/15/2015,1200,923.00,923.50,922.00,922.25
04/15/2015,1300,922.25,922.50,921.75,921.75
04/15/2015,1400,921.75,924.75,921.75,923.75
04/15/2015,1500,923.75,924.00,920.75,921.50
04/15/2015,1600,920.75,924.75,920.25,924.50
04/15/2015,1700,924.50,933.00,924.50,932.75
04/15/2015,1800,932.75,935.75,931.25,934.25
04/15/2015,1900,934.25,936.00,924.75,927.00
04/15/2015,2000,926.75,931.00,925.25,925.50
04/15/2015,2020,925.50,925.75,923.75,924.25
04/16/2015,300,923.25,927.75,923.25,927.50
04/16/2015,400,927.50,929.50,926.50,927.50
04/16/2015,500,927.25,928.25,927.25,927.75
04/16/2015,600,927.75,927.75,925.25,926.00
04/16/2015,700,926.25,926.75,925.50,925.50
04/16/2015,800,925.50,927.25,925.50,927.00
04/16/2015,900,926.75,926.75,923.25,923.25
04/16/2015,1000,923.50,924.75,923.25,924.00
04/16/2015,1100,924.25,924.25,921.50,922.25
04/16/2015,1200,922.00,923.25,922.00,923.00
04/16/2015,1300,923.25,923.25,919.75,920.25
04/16/2015,1400,920.25,921.75,919.75,921.00
04/16/2015,1500,921.00,926.50,921.00,924.25
04/16/2015,1600,924.25,927.50,921.50,924.00
04/16/2015,1700,924.00,924.00,916.25,916.50
04/16/2015,1800,916.25,919.25,914.75,917.75
04/16/2015,1900,917.50,923.25,917.00,921.75
04/16/2015,2000,921.75,926.25,921.50,924.75
04/16/2015,2020,924.50,927.00,923.50,924.25
04/17/2015,300,924.50,927.00,924.00,926.50
04/17/2015,400,926.50,926.75,924.50,924.50
04/17/2015,500,924.50,926.00,924.00,925.50
04/17/2015,600,925.50,926.25,925.50,926.00
04/17/2015,700,926.25,926.50,926.00,926.25
04/17/2015,800,926.25,926.50,925.25,926.00
04/17/2015,900,926.00,926.50,924.00,924.00
04/17/2015,1000,924.25,924.75,923.75,923.75
04/17/2015,1100,924.00,924.50,923.25,923.25
04/17/2015,1200,923.50,924.00,922.25,923.00
04/17/2015,1300,923.00,924.75,923.00,924.50
04/17/2015,1400,924.25,927.25,924.25,925.50
04/17/2015,1500,925.50,928.00,925.00,926.25
04/17/2015,1600,925.25,926.75,923.25,924.25
04/17/2015,1700,924.25,930.75,923.25,928.50
04/17/2015,1800,928.50,931.75,928.25,929.50
04/17/2015,1900,929.50,930.25,927.25,928.75
04/17/2015,2000,929.00,931.00,927.50,928.25
04/17/2015,2020,928.00,929.75,926.75,927.00
04/20/2015,300,927.25,934.75,926.75,933.25
04/20/2015,400,933.25,935.00,932.50,932.75
04/20/2015,500,932.75,935.00,932.75,935.00
04/20/2015,600,934.75,935.00,934.25,934.50
04/20/2015,700,934.50,934.50,933.50,933.50
04/20/2015,800,933.50,933.75,932.00,932.75
04/20/2015,900,932.75,933.75,931.50,933.25
04/20/2015,1000,933.50,935.00,932.00,932.25
04/20/2015,1100,932.50,933.00,931.75,932.75
04/20/2015,1200,932.75,933.25,932.50,932.75
04/20/2015,1300,932.50,932.75,931.50,931.75
04/20/2015,1400,932.00,932.25,930.50,930.50
04/20/2015,1500,930.50,932.50,930.50,932.50
04/20/2015,1600,932.50,936.00,931.25,933.50
04/20/2015,1700,933.75,940.25,932.50,938.25
04/20/2015,1800,938.25,939.75,936.25,938.75
04/20/2015,1900,939.00,939.50,936.50,939.25
04/20/2015,2000,939.25,939.50,935.50,938.25
04/20/2015,2020,938.25,938.50,935.75,936.50
04/21/2015,300,936.00,936.00,933.50,933.75
04/21/2015,400,934.00,935.50,933.75,935.25
04/21/2015,500,935.25,935.75,934.75,935.50
04/21/2015,600,935.75,936.25,935.00,935.75
04/21/2015,700,935.75,936.00,935.50,935.75
04/21/2015,800,935.50,936.25,935.00,935.00
04/21/2015,900,935.25,936.00,934.00,935.50
04/21/2015,1000,935.50,935.50,934.75,935.50
04/21/2015,1100,935.50,936.00,935.50,936.00
04/21/2015,1200,936.00,936.00,933.25,933.25
04/21/2015,1300,933.25,933.50,932.00,933.00
04/21/2015,1400,933.00,933.50,932.25,933.25
04/21/2015,1500,933.00,935.75,933.00,935.50
04/21/2015,1600,935.25,935.50,928.00,929.25
04/21/2015,1700,929.00,934.75,928.25,934.50
04/21/2015,1800,934.50,935.25,931.00,934.00
04/21/2015,1900,934.00,934.25,931.75,933.00
04/21/2015,2000,932.75,934.25,932.00,933.00
04/21/2015,2020,933.00,935.25,933.00,934.25
04/22/2015,300,933.00,935.25,932.25,935.25
04/22/2015,400,935.25,935.75,932.00,933.00
04/22/2015,500,933.25,933.25,929.50,930.25
04/22/2015,600,930.25,931.25,930.00,930.50
04/22/2015,700,930.25,930.25,929.75,929.75
04/22/2015,800,929.75,931.25,929.75,930.25
04/22/2015,900,930.50,932.50,930.00,932.00
04/22/2015,1000,932.00,932.00,930.25,930.25
04/22/2015,1100,930.25,931.25,930.00,931.25
04/22/2015,1200,931.00,932.00,930.75,932.00
04/22/2015,1300,931.75,933.75,931.00,933.00
04/22/2015,1400,932.75,934.25,932.00,933.25
04/22/2015,1500,933.25,933.25,930.25,930.75
04/22/2015,1600,930.50,932.50,928.50,930.50
04/22/2015,1700,930.75,930.75,924.50,925.00
04/22/2015,1800,924.75,928.50,924.50,928.00
04/22/2015,1900,928.00,934.00,927.25,933.75
04/22/2015,2000,934.00,934.00,929.75,930.75
04/22/2015,2020,930.75,931.00,928.50,930.25
04/23/2015,300,930.50,935.25,930.25,934.50
04/23/2015,400,934.50,934.75,932.75,933.25
04/23/2015,500,933.00,933.00,932.25,932.50
04/23/2015,600,932.75,934.00,932.75,933.75
04/23/2015,700,933.50,933.75,933.50,933.50
04/23/2015,800,933.75,934.75,933.75,934.75
04/23/2015,900,934.75,935.75,932.00,932.00
04/23/2015,1000,932.25,932.25,931.25,931.75
04/23/2015,1100,932.25,934.00,931.75,933.00
04/23/2015,1200,933.50,933.75,933.00,933.75
04/23/2015,1300,933.50,934.25,933.25,933.50
04/23/2015,1400,933.75,934.25,933.50,934.00
04/23/2015,1500,934.25,934.75,933.50,934.50
04/23/2015,1600,934.25,939.25,934.00,937.25
04/23/2015,1700,937.75,941.00,936.50,940.50
04/23/2015,1800,940.75,942.25,940.25,941.50
04/23/2015,1900,941.50,942.00,936.75,937.75
04/23/2015,2000,937.75,939.25,937.00,938.75
04/23/2015,2020,938.75,938.75,936.50,937.00
04/24/2015,300,937.25,939.25,937.25,938.00
04/24/2015,400,938.25,939.75,938.00,939.75
04/24/2015,500,939.75,940.25,937.75,938.25
04/24/2015,600,938.00,938.00,935.50,935.75
04/24/2015,700,936.00,936.00,935.25,935.75
04/24/2015,800,936.00,936.00,934.50,936.00
04/24/2015,900,935.50,936.00,934.25,935.25
04/24/2015,1000,935.50,937.25,935.25,936.00
04/24/2015,1100,936.75,937.50,936.75,937.00
04/24/2015,1200,936.75,936.75,933.50,934.00
04/24/2015,1300,934.25,934.25,933.25,933.75
04/24/2015,1400,933.50,934.25,933.25,934.25
04/24/2015,1500,934.25,935.75,933.25,933.75
04/24/2015,1600,933.50,934.75,930.75,931.25
04/24/2015,1700,930.75,931.00,926.00,929.75
04/24/2015,1800,929.75,930.75,928.00,929.25
04/24/2015,1900,929.25,933.75,928.75,933.00
04/24/2015,2000,933.25,934.25,930.50,931.00
04/24/2015,2020,931.00,931.25,928.00,928.25
04/27/2015,300,927.25,927.25,924.25,926.50
04/27/2015,400,926.50,929.00,925.25,929.00
04/27/2015,500,929.00,930.50,928.50,929.25
04/27/2015,600,929.25,931.50,929.25,930.00
04/27/2015,700,930.25,930.25,929.25,929.50
04/27/2015,800,929.75,930.75,929.75,930.50
04/27/2015,900,930.25,931.25,930.25,930.75
04/27/2015,1000,930.50,931.00,930.25,930.25
04/27/2015,1100,929.25,930.00,928.25,928.25
04/27/2015,1200,928.25,929.75,928.25,929.75
04/27/2015,1300,929.75,929.75,929.00,929.00
04/27/2015,1400,929.00,929.25,928.25,929.25
04/27/2015,1500,929.25,930.25,929.25,929.25
04/27/2015,1600,929.25,938.25,927.50,937.25
04/27/2015,1700,937.00,938.00,929.75,932.50
04/27/2015,1800,932.50,935.50,930.75,935.50
04/27/2015,1900,935.50,936.00,933.50,934.00
04/27/2015,2000,934.00,935.75,931.50,932.75
04/27/2015,2020,932.75,933.25,931.50,933.25
04/28/2015,300,931.50,935.00,931.25,934.75
04/28/2015,400,934.75,937.50,934.00,935.50
04/28/2015,500,935.50,936.50,935.50,936.00
04/28/2015,600,936.00,936.25,935.25,935.75
04/28/2015,700,935.75,936.00,935.50,936.00
04/28/2015,800,936.00,936.50,935.00,936.00
04/28/2015,900,936.00,936.50,934.25,936.50
04/28/2015,1000,936.50,937.75,936.00,936.50
04/28/2015,1100,936.25,937.25,935.75,936.25
04/28/2015,1200,936.25,937.00,935.25,935.75
04/28/2015,1300,935.75,936.25,935.00,936.25
04/28/2015,1400,936.25,940.50,936.25,940.50
04/28/2015,1500,940.50,943.75,939.75,941.25
04/28/2015,1600,941.25,942.75,937.75,942.50
04/28/2015,1700,942.75,944.00,940.25,941.75
04/28/2015,1800,941.75,947.25,939.75,945.00
04/28/2015,1900,945.00,946.25,943.50,945.25
04/28/2015,2000,945.25,945.75,938.75,938.75
04/28/2015,2020,938.75,939.00,934.50,936.50
04/29/2015,300,936.50,940.25,936.25,940.25
04/29/2015,400,940.00,940.00,937.00,937.75
04/29/2015,500,937.75,938.50,937.50,938.50
04/29/2015,600,938.50,939.25,938.50,939.25
04/29/2015,700,939.25,939.25,938.75,938.75
04/29/2015,800,938.50,938.75,937.75,938.00
04/29/2015,900,938.25,938.50,935.00,937.25
04/29/2015,1000,937.00,937.00,933.25,933.25
04/29/2015,1100,933.25,933.75,932.25,933.00
04/29/2015,1200,932.75,933.25,932.25,933.25
04/29/2015,1300,933.25,935.75,933.25,935.75
04/29/2015,1400,935.75,936.75,935.25,935.75
04/29/2015,1500,935.75,936.50,934.25,935.75
04/29/2015,1600,936.00,939.00,932.00,939.00
04/29/2015,1700,938.75,944.25,938.00,943.75
04/29/2015,1800,944.00,944.50,941.00,944.25
04/29/2015,1900,944.50,946.25,943.00,945.00
04/29/2015,2000,945.00,946.00,943.00,945.50
04/29/2015,2020,945.25,948.25,943.00,947.75
04/30/2015,300,947.00,948.00,946.25,947.75
04/30/2015,400,947.50,949.25,947.50,949.00
04/30/2015,500,949.00,949.25,948.75,949.25
04/30/2015,600,949.25,950.25,949.00,950.25
04/30/2015,700,950.25,952.25,950.25,951.75
04/30/2015,800,951.75,952.00,949.25,949.75
04/30/2015,900,950.00,951.00,949.25,949.25
04/30/2015,1000,949.25,951.75,949.25,951.25
04/30/2015,1100,951.50,951.75,951.00,951.75
04/30/2015,1200,951.50,951.75,950.00,950.00
04/30/2015,1300,950.00,951.00,949.50,950.75
04/30/2015,1400,950.75,951.25,950.25,950.50
04/30/2015,1500,950.75,952.75,950.50,952.25
04/30/2015,1600,952.00,954.25,946.25,948.75
04/30/2015,1700,948.75,949.75,942.75,945.50
04/30/2015,1800,945.50,947.00,934.25,936.50
04/30/2015,1900,936.25,936.50,931.75,936.00
04/30/2015,2000,935.75,936.25,933.25,936.00
04/30/2015,2020,936.00,937.25,934.25,936.25
05/01/2015,300,937.25,938.25,935.50,937.25
05/01/2015,400,937.25,937.50,935.50,935.50
05/01/2015,500,935.50,936.00,935.25,935.75
05/01/2015,600,935.75,936.25,933.50,934.00
05/01/2015,700,934.25,934.50,933.75,934.00
05/01/2015,800,934.25,934.50,933.50,933.50
05/01/2015,900,934.00,935.25,933.75,935.25
05/01/2015,1000,935.00,935.50,934.50,934.50
05/01/2015,1100,934.75,934.75,934.00,934.25
05/01/2015,1200,934.25,935.50,934.25,935.00
05/01/2015,1300,935.00,936.00,934.50,935.75
05/01/2015,1400,935.50,936.50,935.25,935.25
05/01/2015,1500,935.50,936.25,931.25,931.50
05/01/2015,1600,931.25,936.00,929.75,932.25
05/01/2015,1700,932.50,934.00,925.75,926.25
05/01/2015,1800,926.25,928.00,925.00,925.25
05/01/2015,1900,925.25,925.25,920.50,921.25
05/01/2015,2000,921.25,925.00,921.00,924.50
05/01/2015,2020,924.50,924.75,923.00,923.75
05/04/2015,300,924.00,927.00,922.00,926.75
05/04/2015,400,926.75,931.50,926.50,929.25
05/04/2015,500,929.00,930.00,927.75,929.75
05/04/2015,600,929.75,930.00,929.50,929.75
05/04/2015,700,929.75,929.75,929.00,929.25
05/04/2015,800,929.00,931.25,929.00,930.75
05/04/2015,900,931.00,931.00,929.25,930.00
05/04/2015,1000,930.25,930.25,927.25,927.75
05/04/2015,1100,927.50,927.50,926.25,926.25
05/04/2015,1200,926.25,929.50,926.25,928.50
05/04/2015,1300,928.50,929.00,928.00,929.00
05/04/2015,1400,929.00,931.25,928.50,930.50
05/04/2015,1500,930.75,931.00,927.25,927.25
05/04/2015,1600,928.25,932.00,924.50,931.00
05/04/2015,1700,931.00,938.00,928.75,936.50
05/04/2015,1800,936.50,937.75,933.75,934.50
05/04/2015,1900,934.50,936.25,933.00,935.75
05/04/2015,2000,935.75,937.00,933.75,936.25
05/04/2015,2020,936.25,937.00,932.75,936.50
05/05/2015,300,935.00,938.25,934.25,938.00
05/05/2015,400,938.00,939.25,936.25,937.50
05/05/2015,500,937.50,940.75,937.00,937.50
05/05/2015,600,937.50,938.75,934.25,935.25
05/05/2015,700,935.25,936.75,935.25,936.00
05/05/2015,800,936.00,938.50,934.75,936.50
05/05/2015,900,936.50,938.75,935.50,937.75
05/05/2015,1000,937.75,938.00,934.75,935.00
05/05/2015,1100,935.00,936.75,934.25,935.75
05/05/2015,1200,935.75,936.25,935.00,935.50
05/05/2015,1300,935.75,936.00,934.25,934.25
05/05/2015,1400,934.25,936.25,933.50,936.25
05/05/2015,1500,935.75,938.75,935.75,936.75
05/05/2015,1600,936.25,940.25,935.00,937.75
05/05/2015,1700,937.50,938.75,933.75,936.00
05/05/2015,1800,935.75,940.00,935.25,939.50
05/05/2015,1900,939.50,943.25,938.00,942.75
05/05/2015,2000,943.00,946.00,936.75,939.50
05/05/2015,2020,939.25,944.75,938.75,944.25
05/06/2015,300,943.25,945.75,943.25,945.00
05/06/2015,400,945.00,945.50,943.50,945.25
05/06/2015,500,945.25,945.75,945.00,945.25
05/06/2015,600,945.50,946.25,944.75,946.00
05/06/2015,700,945.75,946.25,945.75,946.00
05/06/2015,800,945.75,947.25,945.75,947.00
05/06/2015,900,947.00,947.25,944.25,946.75
05/06/2015,1000,947.00,947.00,946.00,946.25
05/06/2015,1100,946.50,946.75,945.00,945.25
05/06/2015,1200,945.00,947.00,945.00,946.75
05/06/2015,1300,946.50,947.00,945.75,945.75
05/06/2015,1400,946.00,946.25,945.00,945.75
05/06/2015,1500,945.75,946.00,942.50,943.00
05/06/2015,1600,943.00,949.75,940.75,948.25
05/06/2015,1700,948.50,949.00,943.50,944.25
05/06/2015,1800,944.25,947.25,942.75,944.75
05/06/2015,1900,944.75,945.00,937.25,939.25
05/06/2015,2000,939.50,941.00,938.00,940.50
05/06/2015,2020,940.50,943.00,939.75,942.50
05/07/2015,300,942.00,943.25,941.50,942.25
05/07/2015,400,942.00,942.50,939.50,941.75
05/07/2015,500,941.50,943.25,940.75,942.00
05/07/2015,600,942.00,942.50,941.50,941.50
05/07/2015,700,941.50,941.75,941.00,941.00
05/07/2015,800,941.00,943.25,941.00,943.00
05/07/2015,900,943.00,943.50,942.00,942.50
05/07/2015,1000,942.25,942.50,941.75,942.00
05/07/2015,1100,942.00,942.00,941.25,941.75
05/07/2015,1200,941.75,943.25,941.25,943.00
05/07/2015,1300,943.00,944.00,943.00,943.75
05/07/2015,1400,943.75,944.00,941.50,942.50
05/07/2015,1500,942.50,943.25,940.25,940.25
05/07/2015,1600,940.50,942.50,936.00,936.25
05/07/2015,1700,936.25,937.50,931.75,934.00
05/07/2015,1800,933.75,936.50,932.50,934.50
05/07/2015,1900,934.50,935.50,933.50,934.50
05/07/2015,2000,934.50,935.25,932.75,934.50
05/07/2015,2020,934.75,935.75,933.25,934.25
05/08/2015,300,933.50,934.75,933.50,934.50
05/08/2015,400,934.50,935.50,932.50,932.75
05/08/2015,500,932.75,933.50,932.50,933.50
05/08/2015,600,933.25,933.75,932.25,932.75
05/08/2015,700,932.75,933.25,932.25,932.25
05/08/2015,800,932.25,932.75,931.75,931.75
05/08/2015,900,932.00,933.25,931.75,932.75
05/08/2015,1000,932.50,934.50,932.25,934.50
05/08/2015,1100,934.50,934.50,933.50,933.75
05/08/2015,1200,933.75,934.00,933.00,933.00
05/08/2015,1300,933.00,933.50,932.75,933.00
05/08/2015,1400,933.00,933.50,933.00,933.25
05/08/2015,1500,933.50,936.00,933.00,933.50
05/08/2015,1600,934.25,937.75,929.75,929.75
05/08/2015,1700,930.00,932.50,928.50,930.75
05/08/2015,1800,930.75,937.25,929.50,934.75
05/08/2015,1900,935.00,936.25,933.25,933.50
05/08/2015,2000,933.50,936.75,933.00,934.50
05/08/2015,2020,934.25,936.00,934.00,934.50
05/11/2015,300,935.25,939.25,935.00,938.50
05/11/2015,400,938.25,939.25,935.25,938.25
05/11/2015,500,938.00,938.75,937.75,938.25
05/11/2015,600,938.25,939.00,938.00,939.00
05/11/2015,700,938.75,939.00,937.75,938.25
05/11/2015,800,938.25,939.25,938.25,939.25
05/11/2015,900,939.25,940.50,939.25,940.50
05/11/2015,1000,940.25,940.50,939.75,940.00
05/11/2015,1100,940.25,940.25,938.50,938.75
05/11/2015,1200,938.75,941.00,938.50,940.75
05/11/2015,1300,940.75,941.25,940.50,940.75
05/11/2015,1400,940.50,941.00,938.25,939.00
05/11/2015,1500,938.75,939.25,936.50,937.25
05/11/2015,1600,937.25,938.75,932.50,933.75
05/11/2015,1700,933.75,935.75,931.50,935.50
05/11/2015,1800,935.50,937.25,933.75,936.50
05/11/2015,1900,936.50,937.25,934.75,935.50
05/11/2015,2000,935.50,936.00,932.75,933.25
05/11/2015,2020,933.00,934.00,932.75,933.25
05/12/2015,300,932.75,933.25,931.75,932.50
05/12/2015,400,932.75,933.25,930.00,931.00
05/12/2015,500,931.25,932.00,931.00,931.75
05/12/2015,600,931.75,932.50,931.00,931.00
05/12/2015,700,931.00,931.50,930.75,931.50
05/12/2015,800,931.25,931.50,929.50,931.25
05/12/2015,900,931.25,931.75,929.25,929.75
05/12/2015,1000,929.75,932.50,929.75,932.25
05/12/2015,1100,932.50,933.00,932.00,932.25
05/12/2015,1200,932.00,932.50,931.50,932.25
05/12/2015,1300,932.50,933.25,932.25,932.75
05/12/2015,1400,932.50,933.25,932.25,932.75
05/12/2015,1500,933.00,933.00,931.25,931.50
05/12/2015,1600,931.25,937.75,930.75,937.00
05/12/2015,1700,937.00,940.75,936.25,938.25
05/12/2015,1800,938.25,939.25,936.25,937.75
05/12/2015,1900,938.00,938.00,917.25,918.00
05/12/2015,2000,918.00,919.00,915.50,917.75
05/12/2015,2020,917.50,917.75,914.25,915.75
05/13/2015,300,915.75,919.75,915.50,919.25
05/13/2015,400,919.25,921.25,917.75,918.75
05/13/2015,500,918.50,921.00,918.25,920.50
05/13/2015,600,920.75,921.00,919.75,919.75
05/13/2015,700,920.00,920.75,919.75,920.50
05/13/2015,800,920.75,921.25,920.25,920.75
05/13/2015,900,920.50,921.00,916.75,917.50
05/13/2015,1000,917.50,918.00,917.25,917.75
05/13/2015,1100,917.50,918.50,917.25,918.00
05/13/2015,1200,918.00,918.75,917.50,917.50
05/13/2015,1300,917.75,918.75,917.50,918.00
05/13/2015,1400,918.25,919.75,917.50,919.25
05/13/2015,1500,919.50,920.75,917.50,920.25
05/13/2015,1600,920.00,922.00,917.00,919.00
05/13/2015,1700,919.00,920.25,914.25,916.00
05/13/2015,1800,916.00,919.00,913.50,917.75
05/13/2015,1900,917.75,920.75,916.50,917.75
05/13/2015,2000,917.50,917.75,914.75,916.75
05/13/2015,2020,916.75,918.00,916.00,916.75
05/14/2015,300,916.75,918.50,916.50,917.75
05/14/2015,400,917.50,917.50,914.25,915.50
05/14/2015,500,915.50,915.75,915.25,915.25
05/14/2015,600,915.25,915.50,914.50,914.50
05/14/2015,700,914.50,914.75,914.25,914.50
05/14/2015,800,914.50,915.25,914.25,915.25
05/14/2015,900,915.50,916.25,914.75,915.50
05/14/2015,1000,915.25,916.25,915.25,915.25
05/14/2015,1100,915.25,916.75,915.25,916.50
05/14/2015,1200,916.50,917.00,916.25,916.75
05/14/2015,1300,916.75,917.25,916.50,917.25
05/14/2015,1400,917.00,920.75,916.75,920.00
05/14/2015,1500,920.00,921.00,916.00,916.00
05/14/2015,1600,916.25,920.25,915.25,919.00
05/14/2015,1700,919.00,921.50,914.25,914.50
05/14/2015,1800,914.50,917.75,912.50,913.25
05/14/2015,1900,913.25,916.00,912.25,914.00
05/14/2015,2000,914.00,915.50,912.25,914.50
05/14/2015,2020,914.25,918.00,913.75,917.00
05/15/2015,300,916.50,920.50,916.50,919.25
05/15/2015,400,919.25,919.75,918.25,918.75
05/15/2015,500,918.75,919.25,917.50,917.50
05/15/2015,600,917.50,918.00,917.25,917.50
05/15/2015,700,917.75,918.00,917.00,917.00
05/15/2015,800,916.75,917.50,916.25,916.75
05/15/2015,900,917.25,917.50,916.50,917.00
05/15/2015,1000,917.00,917.25,915.50,916.50
05/15/2015,1100,916.50,918.25,915.75,917.50
05/15/2015,1200,917.50,919.00,917.25,919.00
05/15/2015,1300,919.00,920.25,918.75,919.00
05/15/2015,1400,919.00,919.50,919.00,919.25
05/15/2015,1500,919.00,919.00,917.25,917.75
05/15/2015,1600,917.75,918.50,914.00,916.75
05/15/2015,1700,916.75,918.75,914.50,915.00
05/15/2015,1800,915.00,915.75,912.25,913.25
05/15/2015,1900,913.00,914.25,909.50,911.50
05/15/2015,2000,911.25,912.75,910.50,911.00
05/15/2015,2020,911.00,913.25,910.25,912.00
05/18/2015,300,912.50,914.25,909.25,911.75
05/18/2015,400,911.50,913.00,910.25,913.00
05/18/2015,500,913.00,915.00,912.00,914.00
05/18/2015,600,914.00,914.25,913.00,913.25
05/18/2015,700,913.25,913.50,913.00,913.25
05/18/2015,800,913.25,914.50,913.25,914.25
05/18/2015,900,913.75,915.50,913.50,915.00
05/18/2015,1000,915.00,915.50,914.00,914.00
05/18/2015,1100,914.25,915.00,913.75,914.25
05/18/2015,1200,914.25,914.75,914.25,914.50
05/18/2015,1300,914.50,915.25,914.50,915.00
05/18/2015,1400,915.00,915.75,914.75,915.25
05/18/2015,1500,915.50,919.25,915.25,918.25
05/18/2015,1600,919.25,923.75,917.25,918.00
05/18/2015,1700,918.25,920.25,914.25,914.25
05/18/2015,1800,914.25,918.25,912.75,913.00
05/18/2015,1900,913.00,915.25,912.75,913.25
05/18/2015,2000,913.50,915.00,912.50,914.00
05/18/2015,2020,914.00,915.50,911.75,913.75
05/19/2015,300,912.50,914.75,910.75,914.00
05/19/2015,400,913.75,913.75,911.50,911.75
05/19/2015,500,912.00,913.50,911.75,912.75
05/19/2015,600,912.75,914.75,912.25,913.75
05/19/2015,700,913.75,914.25,913.50,913.75
05/19/2015,800,913.75,915.25,913.50,914.75
05/19/2015,900,914.50,915.25,911.00,911.25
05/19/2015,1000,911.50,911.75,910.00,910.25
05/19/2015,1100,910.50,911.50,910.25,911.50
05/19/2015,1200,911.25,912.00,910.75,911.00
05/19/2015,1300,911.00,912.25,910.75,911.75
05/19/2015,1400,911.75,912.50,911.25,911.50
05/19/2015,1500,911.50,911.75,909.25,909.75
05/19/2015,1600,907.50,910.25,905.50,907.50
05/19/2015,1700,907.25,908.25,901.25,902.00
05/19/2015,1800,902.00,905.75,901.75,904.75
05/19/2015,1900,904.75,907.25,904.25,906.75
05/19/2015,2000,907.00,908.00,906.50,907.75
05/19/2015,2020,907.75,908.00,905.00,905.75
05/20/2015,300,905.50,906.50,905.25,905.75
05/20/2015,400,905.75,905.75,904.00,904.25
05/20/2015,500,904.25,905.25,904.25,905.25
05/20/2015,600,905.00,905.00,903.50,903.75
05/20/2015,700,903.50,904.75,903.50,904.00
05/20/2015,800,904.00,904.25,899.50,900.00
05/20/2015,900,900.00,900.25,895.75,898.00
05/20/2015,1000,897.50,901.25,896.75,900.50
05/20/2015,1100,900.25,900.50,899.50,900.50
05/20/2015,1200,900.50,900.75,899.50,900.00
05/20/2015,1300,900.00,901.25,899.25,900.50
05/20/2015,1400,900.75,900.75,899.50,900.25
05/20/2015,1500,900.25,901.25,898.75,899.25
05/20/2015,1600,899.25,901.25,897.75,901.00
05/20/2015,1700,901.25,904.75,899.50,900.50
05/20/2015,1800,900.50,901.00,897.50,900.50
05/20/2015,1900,900.50,903.25,898.75,899.00
05/20/2015,2000,899.00,900.75,898.25,900.00
05/20/2015,2020,900.25,901.00,899.50,900.00
05/21/2015,300,900.50,901.00,899.75,900.25
05/21/2015,400,900.25,900.75,898.50,900.50
05/21/2015,500,900.75,902.25,900.25,902.25
05/21/2015,600,902.25,903.50,902.00,903.00
05/21/2015,700,903.00,903.00,902.75,903.00
05/21/2015,800,903.00,903.25,902.75,902.75
05/21/2015,900,902.75,902.75,901.75,901.75
05/21/2015,1000,901.75,903.25,899.75,903.00
05/21/2015,1100,903.00,904.25,902.50,904.00
05/21/2015,1200,904.00,904.50,903.50,903.75
05/21/2015,1300,903.50,904.00,903.00,903.75
05/21/2015,1400,904.00,904.25,903.25,903.25
05/21/2015,1500,903.25,905.00,901.00,901.50
05/21/2015,1600,902.25,904.25,898.50,900.25
05/21/2015,1700,900.00,905.75,899.75,901.00
05/21/2015,1800,901.00,902.00,896.75,898.50
05/21/2015,1900,898.50,899.00,896.50,898.00
05/21/2015,2000,898.25,899.75,897.25,897.75
05/21/2015,2020,897.75,898.25,897.00,897.00
05/22/2015,300,897.25,897.25,895.25,896.00
05/22/2015,400,896.00,896.25,893.75,894.50
05/22/2015,500,894.50,895.25,893.75,894.75
05/22/2015,600,894.75,895.25,894.25,894.50
05/22/2015,700,894.75,895.25,894.50,894.75
05/22/2015,800,894.75,895.25,894.50,894.75
05/22/2015,900,895.00,897.75,894.75,897.25
05/22/2015,1000,897.25,897.75,896.25,897.00
05/22/2015,1100,897.25,897.50,896.75,897.00
05/22/2015,1200,897.00,898.75,896.75,898.25
05/22/2015,1300,898.00,898.75,897.75,898.25
05/22/2015,1400,898.25,901.75,898.25,899.75
05/22/2015,1500,899.50,901.00,898.00,898.00
05/22/2015,1600,897.75,900.50,895.25,897.00
05/22/2015,1700,897.25,897.25,893.25,893.50
05/22/2015,1800,893.50,893.75,889.50,889.75
05/22/2015,1900,889.50,892.25,889.25,889.25
05/22/2015,2000,889.50,889.75,884.75,885.75
05/22/2015,2020,885.75,886.75,882.00,884.50
05/26/2015,300,883.00,888.75,882.50,888.00
05/26/2015,400,887.75,888.75,886.00,887.25
05/26/2015,500,887.25,887.25,886.50,887.00
05/26/2015,600,887.00,889.75,887.00,887.50
05/26/2015,700,887.75,888.50,887.00,888.00
05/26/2015,800,888.00,889.00,887.25,887.75
05/26/2015,900,887.75,888.00,885.50,885.75
05/26/2015,1000,885.75,889.75,885.75,888.50
05/26/2015,1100,888.25,888.75,886.25,886.50
05/26/2015,1200,886.50,886.50,885.50,886.00
05/26/2015,1300,886.00,886.75,885.50,886.50
05/26/2015,1400,886.50,887.50,883.50,883.75
05/26/2015,1500,883.50,884.00,882.25,882.50
05/26/2015,1600,883.00,888.25,882.50,887.50
05/26/2015,1700,887.75,889.50,884.25,887.25
05/26/2015,1800,887.25,887.25,882.75,885.50
05/26/2015,1900,885.50,885.75,882.25,883.25
05/26/2015,2000,883.25,883.25,879.75,881.00
05/26/2015,2020,881.00,883.00,880.50,881.50
05/27/2015,300,881.25,883.25,881.25,882.75
05/27/2015,400,882.75,884.00,881.25,883.25
05/27/2015,500,883.25,884.25,882.25,883.00
05/27/2015,600,883.00,884.25,883.00,884.00
05/27/2015,700,883.75,884.50,883.75,884.25
05/27/2015,800,884.50,885.00,884.00,884.25
05/27/2015,900,884.25,884.50,883.00,883.75
05/27/2015,1000,883.75,884.25,883.25,883.75
05/27/2015,1100,883.50,884.75,883.50,884.50
05/27/2015,1200,884.50,885.50,884.50,885.00
05/27/2015,1300,885.25,886.00,884.50,886.00
05/27/2015,1400,886.00,886.75,884.75,884.75
05/27/2015,1500,884.75,884.75,883.25,884.25
05/27/2015,1600,883.25,891.00,882.50,888.75
05/27/2015,1700,889.00,890.50,886.00,886.50
05/27/2015,1800,886.50,886.75,881.25,885.50
05/27/2015,1900,885.50,885.50,882.50,883.50
05/27/2015,2000,883.50,885.00,882.25,883.00
05/27/2015,2020,882.75,887.75,882.75,886.25
05/28/2015,300,886.25,886.75,884.25,886.25
05/28/2015,400,886.25,891.25,886.00,888.75
05/28/2015,500,888.75,890.00,888.25,888.50
05/28/2015,600,888.50,888.50,886.25,887.50
05/28/2015,700,887.25,887.50,887.00,887.50
05/28/2015,800,887.25,887.25,886.25,887.25
05/28/2015,900,887.00,887.50,886.25,886.25
05/28/2015,1000,886.50,888.50,886.00,888.25
05/28/2015,1100,888.50,890.25,888.25,890.00
05/28/2015,1200,889.50,889.75,889.25,889.25
05/28/2015,1300,889.25,889.50,887.25,888.00
05/28/2015,1400,888.00,888.50,887.25,888.50
05/28/2015,1500,888.00,889.50,886.50,889.50
05/28/2015,1600,889.00,890.25,886.25,888.25
05/28/2015,1700,888.25,893.50,885.75,886.50
05/28/2015,1800,886.75,889.25,883.75,884.00
05/28/2015,1900,884.00,884.50,881.25,882.50
05/28/2015,2000,882.50,886.00,882.25,885.50
05/28/2015,2020,885.50,886.00,883.50,885.25
05/29/2015,300,885.25,886.50,884.75,886.50
05/29/2015,400,886.50,889.00,886.25,888.00
05/29/2015,500,888.00,889.00,887.75,887.75
05/29/2015,600,887.75,887.75,887.00,887.00
05/29/2015,700,887.25,887.25,886.50,886.50
05/29/2015,800,886.75,887.00,886.25,886.50
05/29/2015,900,886.00,886.75,885.50,885.50
05/29/2015,1000,885.75,886.50,885.75,886.00
05/29/2015,1100,886.00,886.75,885.75,886.50
05/29/2015,1200,886.50,886.75,885.75,886.00
05/29/2015,1300,886.00,886.25,885.50,885.50
05/29/2015,1400,885.50,886.00,884.50,884.75
05/29/2015,1500,885.00,886.50,884.00,885.50
05/29/2015,1600,885.50,892.00,885.25,891.75
05/29/2015,1700,891.75,894.25,889.00,891.25
05/29/2015,1800,891.50,893.50,889.75,893.50
05/29/2015,1900,893.50,896.75,891.75,895.50
05/29/2015,2000,895.75,896.25,890.50,891.00
05/29/2015,2020,891.25,893.75,890.25,893.50
06/01/2015,300,890.25,891.25,888.25,888.25
06/01/2015,400,888.50,889.75,886.25,886.75
06/01/2015,500,886.50,887.25,885.25,885.75
06/01/2015,600,885.50,885.75,881.75,881.75
06/01/2015,700,881.75,882.75,881.75,882.50
06/01/2015,800,882.50,884.50,882.25,882.50
06/01/2015,900,882.50,884.00,882.25,883.00
06/01/2015,1000,883.00,885.50,883.00,885.25
06/01/2015,1100,885.25,886.50,884.50,884.50
06/01/2015,1200,884.50,885.25,884.25,884.25
06/01/2015,1300,884.25,884.75,884.00,884.75
06/01/2015,1400,884.75,885.25,883.00,883.75
06/01/2015,1500,883.75,887.00,883.25,886.75
06/01/2015,1600,886.00,888.50,880.75,884.50
06/01/2015,1700,884.50,894.25,883.50,889.25
06/01/2015,1800,889.25,889.50,884.25,887.50
06/01/2015,1900,887.50,890.00,885.50,887.75
06/01/2015,2000,888.00,888.75,886.25,887.00
06/01/2015,2020,887.00,887.25,884.50,885.75
06/02/2015,300,885.25,887.75,884.50,887.50
06/02/2015,400,887.50,887.75,886.75,887.50
06/02/2015,500,887.50,889.25,887.50,889.25
06/02/2015,600,889.00,892.50,888.50,892.25
06/02/2015,700,892.25,892.75,890.75,891.50
06/02/2015,800,891.25,893.75,891.25,892.75
06/02/2015,900,892.50,894.25,892.25,892.75
06/02/2015,1000,893.00,893.00,890.50,892.75
06/02/2015,1100,892.50,894.25,892.50,893.00
06/02/2015,1200,893.00,893.75,892.00,892.50
06/02/2015,1300,892.75,893.00,891.50,892.25
06/02/2015,1400,892.00,893.00,890.50,892.75
06/02/2015,1500,892.50,894.25,892.50,894.25
06/02/2015,1600,895.25,898.75,894.75,895.50
06/02/2015,1700,895.50,903.75,895.00,902.00
06/02/2015,1800,902.00,903.25,898.00,900.50
06/02/2015,1900,900.50,903.25,899.25,902.75
06/02/2015,2000,902.75,903.00,899.50,902.00
06/02/2015,2020,902.00,902.25,899.25,899.75
06/03/2015,300,900.75,902.25,899.75,901.75
06/03/2015,400,901.50,901.50,898.50,900.50
06/03/2015,500,900.50,901.00,899.75,900.25
06/03/2015,600,900.25,900.75,899.25,899.25
06/03/2015,700,899.50,899.75,899.25,899.50
06/03/2015,800,899.50,900.50,898.50,898.75
06/03/2015,900,898.75,900.25,898.50,899.25
06/03/2015,1000,899.25,899.75,898.75,899.25
06/03/2015,1100,899.25,901.00,899.00,900.25
06/03/2015,1200,900.50,901.25,900.00,900.50
06/03/2015,1300,900.50,901.00,898.50,898.50
06/03/2015,1400,898.50,899.25,897.50,897.50
06/03/2015,1500,897.50,898.00,895.50,895.75
06/03/2015,1600,896.25,901.75,896.00,899.50
06/03/2015,1700,899.50,901.50,895.75,900.75
06/03/2015,1800,900.50,904.75,900.00,901.50
06/03/2015,1900,901.50,901.75,891.50,893.00
06/03/2015,2000,893.00,894.75,890.75,893.75
06/03/2015,2020,894.00,896.00,893.75,894.50
06/04/2015,300,894.00,896.50,892.25,895.50
06/04/2015,400,895.50,896.75,891.25,892.50
06/04/2015,500,892.25,895.75,892.00,894.75
06/04/2015,600,894.75,895.25,894.25,894.25
06/04/2015,700,894.25,894.50,894.25,894.50
06/04/2015,800,894.25,896.25,893.50,896.25
06/04/2015,900,896.25,898.25,895.75,897.50
06/04/2015,1000,897.75,899.00,895.75,896.25
06/04/2015,1100,896.25,897.50,895.50,895.50
06/04/2015,1200,895.75,896.75,895.25,896.50
06/04/2015,1300,896.75,897.00,896.25,896.50
06/04/2015,1400,896.50,898.00,896.50,897.75
06/04/2015,1500,897.50,898.50,895.50,896.25
06/04/2015,1600,896.50,902.50,895.75,902.00
06/04/2015,1700,901.50,903.00,897.00,899.75
06/04/2015,1800,900.00,904.00,899.75,902.25
06/04/2015,1900,902.50,908.00,902.50,907.00
06/04/2015,2000,907.00,907.50,903.00,904.00
06/04/2015,2020,903.75,906.25,902.50,905.75
06/05/2015,300,903.75,906.00,903.50,905.50
06/05/2015,400,905.50,905.50,901.00,902.25
06/05/2015,500,902.50,902.50,901.50,901.75
06/05/2015,600,901.75,902.50,901.50,902.25
06/05/2015,700,902.25,902.25,901.75,902.00
06/05/2015,800,901.75,902.75,901.50,902.75
06/05/2015,900,903.00,904.50,901.75,902.00
06/05/2015,1000,902.25,902.75,901.75,902.75
06/05/2015,1100,902.75,906.50,902.25,906.00
06/05/2015,1200,905.75,906.50,905.25,905.75
06/05/2015,1300,905.50,906.00,905.00,905.75
06/05/2015,1400,905.75,906.00,903.25,903.25
06/05/2015,1500,903.50,907.50,902.75,903.50
06/05/2015,1600,902.25,905.50,899.75,905.00
06/05/2015,1700,905.00,911.25,902.75,903.00
06/05/2015,1800,903.00,904.00,898.50,900.25
06/05/2015,1900,900.25,901.00,898.25,898.25
06/05/2015,2000,898.50,898.50,894.50,896.50
06/05/2015,2020,896.50,898.25,896.25,897.50
06/08/2015,300,897.50,898.75,894.50,898.50
06/08/2015,400,898.50,900.50,897.25,900.50
06/08/2015,500,900.50,900.75,899.25,899.25
06/08/2015,600,899.25,899.75,898.75,899.25
06/08/2015,700,899.25,899.50,899.00,899.25
06/08/2015,800,899.25,899.50,898.25,898.25
06/08/2015,900,898.50,900.00,898.25,899.00
06/08/2015,1000,898.75,899.25,898.25,898.50
06/08/2015,1100,898.50,899.25,898.25,898.25
06/08/2015,1200,898.25,899.75,898.00,899.00
06/08/2015,1300,899.00,899.75,899.00,899.25
06/08/2015,1400,899.50,900.75,899.25,900.75
06/08/2015,1500,900.50,903.75,900.50,903.50
06/08/2015,1600,903.50,910.25,903.50,907.50
06/08/2015,1700,907.75,908.50,903.75,906.50
06/08/2015,1800,906.75,907.00,904.00,904.50
06/08/2015,1900,904.50,904.75,899.50,900.50
06/08/2015,2000,900.50,906.25,900.25,901.25
06/08/2015,2020,901.00,904.50,900.50,904.25
06/09/2015,300,905.25,907.00,905.25,906.00
06/09/2015,400,906.00,906.25,902.50,904.50
06/09/2015,500,904.50,904.75,904.00,904.50
06/09/2015,600,904.25,905.75,904.25,905.75
06/09/2015,700,905.75,906.50,905.75,906.25
06/09/2015,800,906.25,906.50,904.75,905.00
06/09/2015,900,905.25,905.75,904.00,905.25
06/09/2015,1000,905.25,907.25,905.25,906.50
06/09/2015,1100,906.50,906.75,905.00,905.00
06/09/2015,1200,905.00,905.75,903.25,904.50
06/09/2015,1300,904.50,905.75,904.00,905.50
06/09/2015,1400,905.25,907.25,905.00,906.75
06/09/2015,1500,906.75,906.75,904.25,904.50
06/09/2015,1600,904.25,912.25,904.25,912.25
06/09/2015,1700,912.00,914.25,909.50,909.75
06/09/2015,1800,910.00,911.50,907.00,910.25
06/09/2015,1900,910.00,912.00,909.50,911.50
06/09/2015,2000,911.50,912.75,908.50,909.75
06/09/2015,2020,910.00,911.50,908.75,909.50
06/10/2015,300,910.75,910.75,908.25,908.75
06/10/2015,400,908.75,909.25,908.00,909.25
06/10/2015,500,909.25,910.25,909.00,909.00
06/10/2015,600,909.00,909.25,908.25,908.75
06/10/2015,700,908.50,909.00,908.25,909.00
06/10/2015,800,908.75,908.75,906.50,906.75
06/10/2015,900,906.75,908.75,906.75,908.75
06/10/2015,1000,908.75,910.75,908.50,910.25
06/10/2015,1100,910.50,910.75,910.00,910.00
06/10/2015,1200,910.25,911.75,909.25,911.25
06/10/2015,1300,911.25,912.00,910.00,910.75
06/10/2015,1400,910.50,912.25,910.00,912.00
06/10/2015,1500,911.75,915.25,911.75,915.25
06/10/2015,1600,915.25,917.00,909.25,909.75
06/10/2015,1700,909.75,909.75,904.75,905.75
06/10/2015,1800,905.75,911.00,903.75,911.00
06/10/2015,1900,910.50,913.25,905.25,912.50
06/10/2015,2000,912.50,912.50,905.75,909.50
06/10/2015,2020,909.75,910.75,907.50,908.50
06/11/2015,300,906.50,911.50,906.50,910.75
06/11/2015,400,910.75,912.00,910.00,911.25
06/11/2015,500,911.00,911.25,909.75,910.75
06/11/2015,600,911.00,911.50,910.00,911.25
06/11/2015,700,911.25,911.75,911.00,911.75
06/11/2015,800,911.75,912.25,911.50,911.50
06/11/2015,900,911.75,911.75,909.75,910.75
06/11/2015,1000,910.75,911.50,910.25,910.75
06/11/2015,1100,911.00,911.75,910.25,910.75
06/11/2015,1200,910.50,911.00,908.75,909.00
06/11/2015,1300,909.25,910.00,907.50,909.75
06/11/2015,1400,909.75,910.25,906.75,907.00
06/11/2015,1500,907.00,907.00,903.50,904.75
06/11/2015,1600,904.25,907.25,902.25,905.75
06/11/2015,1700,905.75,908.75,903.50,903.75
06/11/2015,1800,903.75,904.75,899.25,900.50
06/11/2015,1900,900.50,900.50,897.25,897.75
06/11/2015,2000,897.75,901.00,897.50,900.50
06/11/2015,2020,900.50,902.00,898.25,900.25
06/12/2015,300,898.25,903.00,898.25,901.75
06/12/2015,400,901.50,902.25,900.50,900.50
06/12/2015,500,900.50,900.50,894.25,894.25
06/12/2015,600,894.25,896.00,893.25,894.75
06/12/2015,700,895.00,895.25,894.75,895.00
06/12/2015,800,895.00,896.25,894.25,894.50
06/12/2015,900,894.25,895.25,893.00,893.00
06/12/2015,1000,893.25,894.25,892.50,894.25
06/12/2015,1100,894.25,894.50,893.50,893.75
06/12/2015,1200,894.00,896.75,893.50,896.75
06/12/2015,1300,896.75,898.50,896.25,897.25
06/12/2015,1400,897.25,898.00,896.75,897.50
06/12/2015,1500,897.50,900.25,897.25,899.00
06/12/2015,1600,899.00,900.50,896.25,898.00
06/12/2015,1700,898.00,901.25,897.00,897.75
06/12/2015,1800,897.50,900.00,896.75,899.75
06/12/2015,1900,899.50,905.25,899.50,904.75
06/12/2015,2000,904.75,906.25,900.00,901.00
06/12/2015,2020,901.00,901.50,898.25,899.00
06/15/2015,300,899.25,903.00,899.00,901.00
06/15/2015,400,901.00,901.00,895.25,896.75
06/15/2015,500,896.75,898.25,895.00,896.00
06/15/2015,600,895.75,896.50,895.50,896.00
06/15/2015,700,896.25,896.75,896.25,896.75
06/15/2015,800,896.50,896.75,895.75,895.75
06/15/2015,900,896.00,896.25,894.25,895.00
06/15/2015,1000,895.00,895.50,893.25,895.00
06/15/2015,1100,894.75,895.00,893.25,893.25
06/15/2015,1200,893.25,893.25,891.25,892.00
06/15/2015,1300,891.75,892.25,890.00,891.25
06/15/2015,1400,891.25,893.00,890.75,892.50
06/15/2015,1500,892.50,893.25,891.75,892.25
06/15/2015,1600,891.75,894.00,889.50,890.75
06/15/2015,1700,890.50,899.25,889.75,898.75
06/15/2015,1800,898.75,902.00,895.75,901.50
06/15/2015,1900,901.50,902.25,893.25,896.25
06/15/2015,2000,896.00,898.25,894.50,897.75
06/15/2015,2020,897.75,898.25,895.00,897.50
06/16/2015,300,898.25,902.50,898.00,902.50
06/16/2015,400,902.50,902.75,899.75,900.75
06/16/2015,500,900.75,901.25,899.50,899.75
06/16/2015,600,899.50,900.75,899.25,900.25
06/16/2015,700,900.25,900.75,900.25,900.50
06/16/2015,800,900.75,902.50,900.75,900.75
06/16/2015,900,900.75,902.75,898.50,902.50
06/16/2015,1000,902.50,903.75,902.00,903.50
06/16/2015,1100,903.50,903.50,902.25,903.00
06/16/2015,1200,903.25,903.50,901.75,903.00
06/16/2015,1300,902.75,903.00,901.25,901.25
06/16/2015,1400,901.25,901.75,898.50,900.25
06/16/2015,1500,900.25,902.25,900.00,902.25
06/16/2015,1600,902.25,903.00,898.00,900.75
06/16/2015,1700,900.50,902.00,898.75,900.75
06/16/2015,1800,900.75,908.75,900.50,907.50
06/16/2015,1900,907.75,913.50,907.25,912.75
06/16/2015,2000,912.75,914.50,910.50,913.50
06/16/2015,2020,913.50,918.25,913.00,917.75
06/17/2015,300,916.75,918.25,916.75,918.00
06/17/2015,400,917.50,925.75,917.50,924.50
06/17/2015,500,924.75,924.75,923.25,924.25
06/17/2015,600,924.00,924.25,921.50,923.00
06/17/2015,700,923.00,923.25,922.50,922.50
06/17/2015,800,922.75,925.75,922.75,925.25
06/17/2015,900,925.00,926.25,924.50,924.75
06/17/2015,1000,924.75,925.00,923.75,925.00
06/17/2015,1100,924.75,927.25,924.50,927.00
06/17/2015,1200,926.75,928.00,926.75,927.25
06/17/2015,1300,927.25,928.00,926.50,927.50
06/17/2015,1400,927.75,928.25,925.25,925.50
06/17/2015,1500,925.25,925.75,919.75,922.25
06/17/2015,1600,921.25,924.75,919.50,919.50
06/17/2015,1700,919.75,925.25,919.75,924.25
06/17/2015,1800,924.25,927.25,923.00,927.00
06/17/2015,1900,927.00,931.25,926.25,927.25
06/17/2015,2000,927.25,927.75,920.75,925.25
06/17/2015,2020,925.50,929.00,922.50,925.75
06/18/2015,300,926.25,927.75,924.25,925.25
06/18/2015,400,925.00,925.75,922.75,923.00
06/18/2015,500,923.00,925.00,923.00,924.75
06/18/2015,600,925.25,925.50,925.00,925.00
06/18/2015,700,924.75,927.25,924.75,926.50
06/18/2015,800,926.25,926.50,925.00,925.25
06/18/2015,900,925.00,925.75,921.75,922.75
06/18/2015,1000,923.25,924.00,921.25,923.50
06/18/2015,1100,923.50,926.75,923.25,925.75
06/18/2015,1200,926.00,926.50,925.25,926.50
06/18/2015,1300,926.25,926.75,923.50,924.25
06/18/2015,1400,924.25,924.50,922.75,923.00
06/18/2015,1500,923.00,924.50,922.25,923.75
06/18/2015,1600,923.50,929.25,921.25,925.50
06/18/2015,1700,925.75,935.25,924.75,933.25
06/18/2015,1800,933.50,935.25,931.50,935.00
06/18/2015,1900,935.25,937.75,933.50,936.75
06/18/2015,2000,936.75,941.00,935.00,935.00
06/18/2015,2020,935.00,938.75,934.25,936.25
06/19/2015,300,935.25,935.50,934.25,934.75
06/19/2015,400,934.75,934.75,930.50,931.75
06/19/2015,500,931.75,936.50,931.50,935.75
06/19/2015,600,936.00,936.75,933.50,933.75
06/19/2015,700,934.00,934.50,933.25,933.25
06/19/2015,800,933.00,934.50,932.50,934.25
06/19/2015,900,934.25,936.75,934.00,934.75
06/19/2015,1000,934.75,934.75,933.25,933.25
06/19/2015,1100,933.25,935.00,933.25,934.50
06/19/2015,1200,934.50,935.25,934.00,934.50
06/19/2015,1300,934.25,934.75,933.75,933.75
06/19/2015,1400,933.75,934.00,931.50,931.75
06/19/2015,1500,931.75,932.75,930.50,930.75
06/19/2015,1600,930.50,934.25,925.75,929.25
06/19/2015,1700,929.25,932.25,927.50,932.25
06/19/2015,1800,932.00,935.25,930.75,935.00
06/19/2015,1900,935.00,940.75,934.75,937.00
06/19/2015,2000,937.00,938.25,935.25,935.25
06/19/2015,2020,935.50,936.25,930.00,930.25
06/22/2015,300,931.75,934.25,930.75,933.00
06/22/2015,400,933.00,933.50,931.50,933.50
06/22/2015,500,933.50,935.00,933.00,934.50
06/22/2015,600,934.25,935.00,933.50,934.25
06/22/2015,700,933.75,935.00,933.75,934.50
06/22/2015,800,934.25,935.00,934.25,934.50
06/22/2015,900,934.25,935.00,934.25,934.75
06/22/2015,1000,934.75,935.75,934.00,934.25
06/22/2015,1100,934.25,934.25,933.25,933.75
06/22/2015,1200,933.75,933.75,932.25,932.25
06/22/2015,1300,932.25,936.00,932.00,935.25
06/22/2015,1400,935.50,936.25,933.75,934.50
06/22/2015,1500,934.50,939.50,934.00,938.25
06/22/2015,1600,938.25,941.25,936.00,941.25
06/22/2015,1700,941.25,947.00,939.75,946.25
06/22/2015,1800,946.25,949.00,943.25,943.50
06/22/2015,1900,943.50,949.00,943.50,947.75
06/22/2015,2000,947.75,948.25,942.75,945.25
06/22/2015,2020,945.25,949.25,944.25,948.50
06/23/2015,300,948.75,954.25,948.50,953.50
06/23/2015,400,953.75,955.25,953.25,955.00
06/23/2015,500,954.75,954.75,953.00,953.25
06/23/2015,600,953.50,954.00,952.75,953.75
06/23/2015,700,953.50,953.75,953.00,953.25
06/23/2015,800,953.25,953.75,952.25,952.25
06/23/2015,900,952.25,955.25,952.25,954.00
06/23/2015,1000,953.50,953.50,950.00,950.25
06/23/2015,1100,950.50,950.75,950.00,950.25
06/23/2015,1200,950.25,950.75,949.50,949.75
06/23/2015,1300,949.75,950.50,949.25,950.25
06/23/2015,1400,950.00,952.50,949.75,951.00
06/23/2015,1500,950.50,950.75,944.25,946.50
06/23/2015,1600,947.50,953.25,945.00,952.25
06/23/2015,1700,952.25,952.25,937.25,939.75
06/23/2015,1800,939.75,944.75,938.50,942.75
06/23/2015,1900,943.00,947.00,942.00,945.75
06/23/2015,2000,946.00,948.00,944.50,945.00
06/23/2015,2020,945.00,947.75,944.75,946.25
06/24/2015,300,946.50,947.25,943.00,943.00
06/24/2015,400,943.25,944.00,940.00,940.50
06/24/2015,500,941.00,941.25,938.75,939.50
06/24/2015,600,939.25,940.25,939.00,939.50
06/24/2015,700,939.75,940.00,939.25,939.75
06/24/2015,800,939.25,941.00,938.75,940.75
06/24/2015,900,940.50,940.75,939.50,940.75
06/24/2015,1000,940.50,942.25,940.50,941.75
06/24/2015,1100,941.50,943.00,941.00,942.00
06/24/2015,1200,941.75,942.75,941.50,941.50
06/24/2015,1300,941.50,941.75,940.00,940.00
06/24/2015,1400,940.00,940.25,938.25,938.25
06/24/2015,1500,938.75,941.25,938.25,940.25
06/24/2015,1600,941.75,944.00,939.25,940.75
06/24/2015,1700,940.50,947.75,940.50,946.50
06/24/2015,1800,946.75,948.75,942.75,943.25
06/24/2015,1900,943.50,949.25,942.75,948.75
06/24/2015,2000,948.75,949.75,943.75,944.75
06/24/2015,2020,944.75,945.25,940.00,941.00
06/25/2015,300,940.25,944.75,939.50,944.75
06/25/2015,400,943.75,944.00,939.25,940.00
06/25/2015,500,940.50,943.00,940.50,942.25
06/25/2015,600,942.25,943.00,941.25,942.50
06/25/2015,700,942.25,942.75,942.25,942.75
06/25/2015,800,943.00,943.00,941.50,942.00
06/25/2015,900,942.50,942.50,941.25,941.50
06/25/2015,1000,941.25,941.75,939.25,939.75
06/25/2015,1100,939.75,941.75,939.25,941.50
06/25/2015,1200,941.50,943.25,939.75,941.25
06/25/2015,1300,941.00,944.25,941.00,944.25
06/25/2015,1400,943.75,949.00,943.75,949.00
06/25/2015,1500,949.00,950.25,945.50,949.25
06/25/2015,1600,949.25,957.00,947.75,956.00
06/25/2015,1700,956.00,960.25,954.75,958.00
06/25/2015,1800,958.00,959.75,956.00,958.25
06/25/2015,1900,958.25,959.25,957.50,959.00
06/25/2015,2000,959.00,961.75,956.50,958.25
06/25/2015,2020,958.25,960.25,955.00,957.50
06/26/2015,300,960.00,961.50,958.25,961.25
06/26/2015,400,961.25,963.00,960.50,962.25
06/26/2015,500,962.25,963.00,961.75,962.00
06/26/2015,600,962.00,963.00,961.50,963.00
06/26/2015,700,962.75,963.75,962.00,962.50
06/26/2015,800,962.25,963.00,960.75,961.25
06/26/2015,900,961.25,961.50,955.50,959.00
06/26/2015,1000,958.75,961.00,955.75,958.50
06/26/2015,1100,958.50,958.50,955.50,957.25
06/26/2015,1200,957.25,962.00,957.00,961.25
06/26/2015,1300,961.25,964.75,959.50,962.25
06/26/2015,1400,962.25,971.50,962.25,971.25
06/26/2015,1500,971.25,978.75,970.50,978.25
06/26/2015,1600,979.00,983.75,970.25,973.25
06/26/2015,1700,973.25,975.25,963.75,972.00
06/26/2015,1800,972.00,972.00,964.25,966.25
06/26/2015,1900,966.50,975.25,965.25,974.50
06/26/2015,2000,974.75,976.50,972.75,976.00
06/26/2015,2020,976.00,976.50,964.50,965.75
06/29/2015,300,964.50,971.00,960.50,969.25
06/29/2015,400,969.25,971.50,968.75,970.25
06/29/2015,500,970.25,970.75,968.00,968.25
06/29/2015,600,968.25,969.00,962.75,964.00
06/29/2015,700,964.25,964.50,963.00,964.50
06/29/2015,800,964.50,964.75,963.00,964.50
06/29/2015,900,964.50,965.75,963.50,964.75
06/29/2015,1000,964.50,965.00,963.25,964.75
06/29/2015,1100,964.75,966.25,964.00,965.75
06/29/2015,1200,966.00,966.00,962.50,964.00
06/29/2015,1300,963.75,966.00,963.25,965.75
06/29/2015,1400,965.75,970.00,965.25,970.00
06/29/2015,1500,970.00,971.50,967.50,968.00
06/29/2015,1600,969.25,974.75,964.25,973.75
06/29/2015,1700,973.75,975.50,966.50,969.25
06/29/2015,1800,969.25,970.50,966.00,968.25
06/29/2015,1900,968.50,969.25,963.25,964.25
06/29/2015,2000,964.25,965.50,960.75,963.75
06/29/2015,2020,963.75,964.50,960.00,963.00
06/30/2015,300,962.00,966.75,962.00,965.00
06/30/2015,400,965.00,965.00,957.25,958.50
06/30/2015,500,958.50,959.75,957.25,957.25
06/30/2015,600,957.25,958.75,957.00,958.75
06/30/2015,700,958.75,958.75,957.50,958.00
06/30/2015,800,958.00,959.75,956.00,956.00
06/30/2015,900,956.25,957.00,953.75,955.25
06/30/2015,1000,955.00,955.75,954.25,955.00
06/30/2015,1100,955.50,957.75,953.75,957.75
06/30/2015,1200,957.75,957.75,955.25,955.25
06/30/2015,1300,955.25,956.00,953.25,955.50
06/30/2015,1400,955.50,956.75,955.25,955.75
06/30/2015,1500,955.75,955.75,953.00,954.00
06/30/2015,1600,954.50,959.75,954.50,956.50
06/30/2015,1700,956.50,960.25,956.25,958.00
06/30/2015,1800,957.75,963.00,957.25,962.75
06/30/2015,1900,963.00,1010.75,963.00,998.75
06/30/2015,2000,998.75,1011.75,994.75,1011.25
06/30/2015,2020,1011.25,1019.75,1010.50,1017.00
07/01/2015,300,1016.50,1018.00,1011.00,1011.75
07/01/2015,400,1011.75,1016.75,1008.25,1010.25
07/01/2015,500,1010.50,1013.00,1009.75,1011.50
07/01/2015,600,1011.50,1011.75,1011.00,1011.00
07/01/2015,700,1011.00,1011.50,1011.00,1011.25
07/01/2015,800,1011.00,1012.25,1010.75,1012.25
07/01/2015,900,1012.25,1017.25,1012.00,1016.75
07/01/2015,1000,1016.75,1016.75,1014.75,1016.25
07/01/2015,1100,1016.25,1020.75,1015.00,1020.75
07/01/2015,1200,1020.75,1021.75,1018.75,1019.00
07/01/2015,1300,1019.00,1019.00,1015.75,1016.00
07/01/2015,1400,1016.00,1017.00,1013.00,1015.75
07/01/2015,1500,1015.50,1015.75,1010.25,1011.50
07/01/2015,1600,1011.75,1015.75,1006.25,1014.00
07/01/2015,1700,1014.00,1015.75,1008.75,1012.00
07/01/2015,1800,1012.25,1012.50,1000.75,1003.75
07/01/2015,1900,1003.75,1009.00,1003.50,1006.75
07/01/2015,2000,1007.00,1007.00,1003.75,1005.50
07/01/2015,2020,1005.50,1012.00,1003.75,1010.75
07/02/2015,300,1010.75,1014.00,1008.75,1012.25
07/02/2015,400,1012.25,1012.25,1008.00,1008.75
07/02/2015,500,1009.00,1009.50,1006.25,1006.75
07/02/2015,600,1006.75,1007.50,1004.50,1006.75
07/02/2015,700,1006.75,1007.75,1006.25,1007.75
07/02/2015,800,1007.50,1008.25,1004.75,1005.00
07/02/2015,900,1005.50,1013.25,1005.00,1010.00
07/02/2015,1000,1010.00,1015.25,1009.75,1013.75
07/02/2015,1100,1013.75,1015.25,1012.75,1013.75
07/02/2015,1200,1013.50,1013.75,1008.50,1008.75
07/02/2015,1300,1009.00,1011.75,1008.25,1011.00
07/02/2015,1400,1011.25,1014.75,1011.25,1013.00
07/02/2015,1500,1013.00,1013.00,1002.50,1003.75
07/02/2015,1600,1003.75,1010.75,1001.75,1005.25
07/02/2015,1700,1005.50,1011.50,1004.50,1011.00
07/02/2015,1800,1011.25,1014.50,1008.75,1014.25
07/02/2015,1900,1014.50,1020.75,1009.00,1010.00
07/06/2015,300,1005.00,1005.00,995.75,999.25
07/06/2015,400,999.25,1002.50,997.00,1000.25
07/06/2015,500,1000.00,1000.00,995.75,996.50
07/06/2015,600,996.25,997.50,996.00,996.25
07/06/2015,700,996.00,997.00,995.75,996.50
07/06/2015,800,996.25,996.50,990.00,992.00
07/06/2015,900,991.75,996.75,991.25,994.75
07/06/2015,1000,994.25,998.25,991.00,997.25
07/06/2015,1100,997.50,998.00,995.50,995.50
07/06/2015,1200,995.50,996.25,992.25,993.25
07/06/2015,1300,993.25,994.50,991.75,994.25
07/06/2015,1400,994.25,995.75,992.25,992.50
07/06/2015,1500,992.50,993.00,990.25,991.25
07/06/2015,1600,992.50,996.75,991.25,993.00
07/06/2015,1700,993.00,1000.75,992.50,997.25
07/06/2015,1800,997.25,998.75,993.75,998.25
07/06/2015,1900,998.50,1005.75,998.25,1000.50
07/06/2015,2000,1000.50,1003.75,999.00,1000.50
07/06/2015,2020,1000.25,1000.50,995.25,996.00
07/07/2015,300,995.50,995.75,990.75,992.25
07/07/2015,400,992.25,1000.25,991.75,996.25
07/07/2015,500,995.75,999.25,995.00,998.25
07/07/2015,600,998.25,999.00,997.25,998.75
07/07/2015,700,998.75,999.00,997.50,997.75
07/07/2015,800,998.00,999.00,995.00,995.00
07/07/2015,900,995.00,995.25,990.00,990.25
07/07/2015,1000,990.25,990.75,988.75,989.00
07/07/2015,1100,989.00,991.75,988.75,990.75
07/07/2015,1200,990.75,991.00,989.25,990.00
07/07/2015,1300,990.00,994.25,990.00,990.25
07/07/2015,1400,990.50,991.75,989.75,990.50
07/07/2015,1500,990.25,992.50,987.75,992.00
07/07/2015,1600,989.50,990.50,983.75,984.25
07/07/2015,1700,984.25,984.50,964.25,966.50
07/07/2015,1800,966.50,975.00,962.75,974.50
07/07/2015,1900,974.50,975.00,970.25,973.00
07/07/2015,2000,973.00,977.25,972.00,972.25
07/07/2015,2020,972.50,974.25,965.25,968.75
07/08/2015,300,971.00,974.75,971.00,974.25
07/08/2015,400,974.00,974.50,963.25,963.50
07/08/2015,500,963.75,964.75,963.50,963.75
07/08/2015,600,963.50,965.25,963.25,965.25
07/08/2015,700,965.25,966.25,964.50,966.25
07/08/2015,800,966.00,967.50,964.50,967.00
07/08/2015,900,967.00,967.50,961.75,963.00
07/08/2015,1000,963.00,963.75,962.25,962.75
07/08/2015,1100,962.50,963.00,961.75,962.75
07/08/2015,1200,962.75,963.50,960.50,963.50
07/08/2015,1300,963.50,964.25,962.50,963.25
07/08/2015,1400,963.25,969.75,963.25,969.25
07/08/2015,1500,969.25,971.25,963.75,964.75
07/08/2015,1600,963.75,977.75,963.25,973.50
07/08/2015,1700,973.75,981.00,973.50,977.75
07/08/2015,1800,978.00,979.75,972.50,975.25
07/08/2015,1900,975.25,977.50,973.75,974.50
07/08/2015,2000,974.50,974.75,967.75,971.50
07/08/2015,2020,971.50,971.75,968.25,968.50
07/09/2015,300,969.75,974.50,969.25,973.25
07/09/2015,400,973.00,977.75,971.50,976.00
07/09/2015,500,976.00,979.00,974.25,979.00
07/09/2015,600,978.75,978.75,974.75,977.25
07/09/2015,700,977.00,979.25,976.75,978.75
07/09/2015,800,978.75,986.25,978.25,985.50
07/09/2015,900,985.50,988.25,980.00,982.25
07/09/2015,1000,982.00,986.50,982.00,984.25
07/09/2015,1100,984.50,985.75,983.00,984.25
07/09/2015,1200,984.00,985.50,983.75,984.75
07/09/2015,1300,984.25,985.50,981.25,983.00
07/09/2015,1400,983.00,986.00,982.75,984.50
07/09/2015,1500,984.50,988.50,983.75,986.50
07/09/2015,1600,986.50,995.25,986.50,993.75
07/09/2015,1700,993.50,999.75,991.75,996.50
07/09/2015,1800,996.75,1000.75,995.25,1000.25
07/09/2015,1900,1000.25,1006.25,998.75,1002.00
07/09/2015,2000,1002.00,1003.00,998.75,999.75
07/09/2015,2020,999.75,1001.00,996.50,996.75
07/10/2015,300,998.00,998.00,994.00,994.75
07/10/2015,400,994.50,997.50,994.00,997.00
07/10/2015,500,996.75,1000.75,996.25,1000.25
07/10/2015,600,1000.25,1001.50,999.75,1000.00
07/10/2015,700,1000.00,1000.00,998.50,999.75
07/10/2015,800,999.50,1001.25,998.75,1001.25
07/10/2015,900,1001.25,1002.50,1001.00,1002.00
07/10/2015,1000,1001.75,1003.25,1000.75,1001.25
07/10/2015,1100,1001.00,1001.00,997.25,1000.00
07/10/2015,1200,1000.00,1002.25,998.75,998.75
07/10/2015,1300,998.75,1001.00,998.00,1000.25
07/10/2015,1400,1000.25,1005.25,1000.25,1002.00
07/10/2015,1500,1002.00,1006.50,1002.00,1005.75
07/10/2015,1600,1007.75,1008.25,1002.00,1005.00
07/10/2015,1700,1005.25,1009.25,1005.00,1006.25
07/10/2015,1800,1006.00,1006.75,1001.00,1004.75
07/10/2015,1900,1004.25,1018.50,992.25,1011.25
07/10/2015,2000,1011.00,1011.25,1001.75,1003.75
07/10/2015,2020,1004.00,1007.00,1001.75,1003.75
07/13/2015,300,1001.75,1009.75,1001.50,1005.25
07/13/2015,400,1005.25,1006.25,996.75,1001.50
07/13/2015,500,1001.50,1005.75,1001.00,1003.75
07/13/2015,600,1003.75,1005.00,1002.50,1002.75
07/13/2015,700,1003.00,1003.00,1000.25,1000.75
07/13/2015,800,1000.75,1003.75,999.25,999.75
07/13/2015,900,999.75,1003.25,997.75,1003.25
07/13/2015,1000,1003.50,1003.75,1001.25,1002.25
07/13/2015,1100,1002.00,1002.25,1000.50,1000.75
07/13/2015,1200,1000.50,1001.75,999.25,1001.50
07/13/2015,1300,1001.25,1001.50,998.50,1000.00
07/13/2015,1400,1000.00,1002.00,999.25,999.25
07/13/2015,1500,999.25,999.75,997.00,997.25
07/13/2015,1600,998.00,1003.50,993.25,1002.75
07/13/2015,1700,1003.00,1006.25,999.50,1005.00
07/13/2015,1800,1005.00,1008.75,1004.50,1006.75
07/13/2015,1900,1007.00,1011.50,1003.50,1010.50
07/13/2015,2000,1010.50,1013.25,1009.50,1011.75
07/13/2015,2020,1011.50,1012.00,1009.00,1010.75
07/14/2015,300,1012.00,1018.75,1011.25,1017.00
07/14/2015,400,1017.00,1020.00,1017.00,1018.25
07/14/2015,500,1018.25,1026.75,1018.25,1025.75
07/14/2015,600,1025.50,1026.25,1020.75,1021.50
07/14/2015,700,1021.50,1023.00,1019.50,1020.25
07/14/2015,800,1020.25,1024.75,1019.50,1020.25
07/14/2015,900,1020.25,1020.75,1017.50,1020.25
07/14/2015,1000,1020.25,1021.75,1019.00,1019.00
07/14/2015,1100,1018.75,1020.25,1017.75,1018.00
07/14/2015,1200,1018.00,1019.75,1018.00,1018.50
07/14/2015,1300,1018.50,1019.25,1017.50,1017.75
07/14/2015,1400,1017.50,1018.00,1016.00,1016.25
07/14/2015,1500,1016.00,1018.75,1014.75,1015.50
07/14/2015,1600,1016.00,1018.25,1004.25,1007.00
07/14/2015,1700,1007.00,1013.50,1006.00,1009.75
07/14/2015,1800,1009.75,1013.25,1007.00,1009.00
07/14/2015,1900,1009.25,1010.25,1007.75,1010.00
07/14/2015,2000,1010.00,1010.25,1005.25,1007.00
07/14/2015,2020,1006.75,1008.50,1006.00,1007.25
07/15/2015,300,1004.50,1005.25,998.25,1003.50
07/15/2015,400,1003.50,1008.75,1001.75,1004.25
07/15/2015,500,1004.25,1005.25,1003.00,1004.50
07/15/2015,600,1004.25,1004.50,1002.00,1002.50
07/15/2015,700,1002.50,1003.25,1002.00,1002.25
07/15/2015,800,1002.25,1002.75,1001.75,1002.25
07/15/2015,900,1002.00,1006.00,1002.00,1005.00
07/15/2015,1000,1005.25,1005.50,1001.75,1002.00
07/15/2015,1100,1001.75,1005.75,1001.25,1005.75
07/15/2015,1200,1005.50,1006.25,1002.75,1002.75
07/15/2015,1300,1002.75,1004.25,1002.25,1002.25
07/15/2015,1400,1002.25,1002.25,999.00,1000.50
07/15/2015,1500,1000.50,1001.50,998.75,1000.50
07/15/2015,1600,998.75,1001.75,995.00,998.50
07/15/2015,1700,998.75,999.00,991.75,993.00
07/15/2015,1800,993.00,995.50,990.25,995.00
07/15/2015,1900,994.75,995.25,987.25,993.25
07/15/2015,2000,993.50,1004.50,992.25,1000.00
07/15/2015,2020,1000.00,1000.00,995.75,998.50
07/16/2015,300,1000.50,1001.75,998.00,999.50
07/16/2015,400,999.25,1003.50,997.00,1002.75
07/16/2015,500,1002.50,1003.75,1000.75,1003.00
07/16/2015,600,1003.00,1003.25,1001.00,1002.75
07/16/2015,700,1002.75,1003.00,1001.25,1002.50
07/16/2015,800,1002.25,1003.25,1000.75,1001.00
07/16/2015,900,1001.75,1004.25,1001.25,1004.00
07/16/2015,1000,1004.00,1004.25,999.75,1001.25
07/16/2015,1100,1001.25,1002.00,999.75,1001.00
07/16/2015,1200,1000.75,1002.00,1000.00,1000.00
07/16/2015,1300,1000.00,1003.00,999.25,1002.50
07/16/2015,1400,1002.75,1005.25,1002.75,1005.00
07/16/2015,1500,1005.00,1006.75,1003.25,1006.50
07/16/2015,1600,1007.50,1010.75,1004.00,1006.25
07/16/2015,1700,1006.25,1011.50,1002.00,1003.75
07/16/2015,1800,1004.00,1004.75,993.25,994.25
07/16/2015,1900,994.50,996.25,988.25,990.25
07/16/2015,2000,990.00,996.50,989.25,992.25
07/16/2015,2020,992.00,996.50,990.00,990.25
07/17/2015,300,989.75,994.00,989.75,989.75
07/17/2015,400,989.75,989.75,984.50,989.25
07/17/2015,500,989.25,991.00,987.25,987.50
07/17/2015,600,987.25,988.50,984.75,985.50
07/17/2015,700,985.50,987.25,984.75,986.25
07/17/2015,800,986.50,988.50,985.00,987.50
07/17/2015,900,987.25,989.75,985.75,989.25
07/17/2015,1000,989.00,991.50,988.50,989.50
07/17/2015,1100,989.25,993.00,989.00,991.75
07/17/2015,1200,991.50,991.75,990.75,991.75
07/17/2015,1300,991.75,995.00,991.50,994.25
07/17/2015,1400,994.00,994.75,991.00,991.25
07/17/2015,1500,991.50,991.50,985.75,986.50
07/17/2015,1600,987.25,990.25,981.25,986.00
07/17/2015,1700,986.25,991.75,984.50,990.50
07/17/2015,1800,990.50,994.25,987.25,992.00
07/17/2015,1900,992.00,994.25,989.50,992.25
07/17/2015,2000,992.25,993.75,987.00,987.75
07/17/2015,2020,988.00,991.75,987.00,988.00
07/20/2015,300,985.25,985.50,975.75,977.25
07/20/2015,400,977.25,977.25,973.00,974.75
07/20/2015,500,974.75,975.75,973.00,973.50
07/20/2015,600,973.50,973.75,971.75,973.00
07/20/2015,700,973.25,973.75,972.50,973.50
07/20/2015,800,973.50,976.25,973.00,975.25
07/20/2015,900,975.75,977.75,975.00,976.00
07/20/2015,1000,976.25,976.50,974.25,975.25
07/20/2015,1100,975.25,976.50,975.00,975.50
07/20/2015,1200,975.25,976.00,975.00,976.00
07/20/2015,1300,976.00,976.25,974.50,975.25
07/20/2015,1400,975.50,975.75,974.25,975.25
07/20/2015,1500,975.00,976.00,973.00,973.00
07/20/2015,1600,973.50,977.75,972.00,974.75
07/20/2015,1700,975.00,981.25,974.75,981.00
07/20/2015,1800,981.25,986.25,979.25,980.50
07/20/2015,1900,980.75,984.25,978.75,983.00
07/20/2015,2000,983.25,984.75,977.00,980.00
07/20/2015,2020,980.00,983.50,978.75,982.50
07/21/2015,300,984.75,986.75,984.00,986.00
07/21/2015,400,986.00,987.75,985.00,987.00
07/21/2015,500,987.00,987.00,981.50,981.75
07/21/2015,600,981.75,985.00,981.50,983.50
07/21/2015,700,983.50,984.50,983.50,984.25
07/21/2015,800,984.25,987.00,982.25,986.00
07/21/2015,900,985.75,985.75,983.50,985.00
07/21/2015,1000,985.00,988.00,984.25,986.00
07/21/2015,1100,985.75,986.75,985.25,985.50
07/21/2015,1200,985.50,986.75,985.00,986.00
07/21/2015,1300,986.00,987.50,984.25,987.50
07/21/2015,1400,987.25,987.75,985.75,987.00
07/21/2015,1500,987.25,987.25,982.25,983.00
07/21/2015,1600,985.50,988.75,981.50,986.25
07/21/2015,1700,986.25,990.75,986.25,989.25
07/21/2015,1800,989.25,990.00,986.50,988.25
07/21/2015,1900,988.00,989.25,986.50,987.75
07/21/2015,2000,987.50,988.75,983.50,983.75
07/21/2015,2020,983.50,987.50,983.25,986.25
07/22/2015,300,986.25,989.75,984.75,989.25
07/22/2015,400,989.25,989.25,986.50,987.25
07/22/2015,500,987.50,988.00,986.75,987.25
07/22/2015,600,987.25,988.00,986.50,987.25
07/22/2015,700,987.50,987.75,987.25,987.50
07/22/2015,800,987.25,987.75,985.00,985.00
07/22/2015,900,985.00,989.25,985.00,988.75
07/22/2015,1000,988.25,988.50,986.50,986.50
07/22/2015,1100,986.50,986.75,985.50,986.50
07/22/2015,1200,986.50,986.75,984.75,985.25
07/22/2015,1300,985.00,985.00,978.25,979.00
07/22/2015,1400,979.00,980.00,977.75,978.75
07/22/2015,1500,978.25,979.50,977.25,978.75
07/22/2015,1600,979.00,980.00,974.50,979.75
07/22/2015,1700,979.75,986.50,978.50,983.50
07/22/2015,1800,983.25,983.75,977.75,979.00
07/22/2015,1900,979.00,984.50,978.50,983.25
07/22/2015,2000,983.00,983.50,978.25,978.25
07/22/2015,2020,978.50,979.50,976.75,979.00
07/23/2015,300,978.25,980.25,977.75,978.75
07/23/2015,400,979.00,981.00,978.25,979.50
07/23/2015,500,979.25,980.25,978.75,979.75
07/23/2015,600,979.75,981.00,979.50,980.50
07/23/2015,700,980.50,980.75,980.00,980.50
07/23/2015,800,980.25,981.75,979.25,980.25
07/23/2015,900,980.00,980.50,978.25,979.25
07/23/2015,1000,979.50,981.00,978.75,980.75
07/23/2015,1100,981.00,983.75,979.50,983.75
07/23/2015,1200,983.75,983.75,981.25,982.25
07/23/2015,1300,982.25,983.00,981.75,981.75
07/23/2015,1400,982.00,983.75,981.50,983.75
07/23/2015,1500,983.25,983.25,977.25,978.00
07/23/2015,1600,978.75,980.00,968.75,970.50
07/23/2015,1700,970.50,971.00,964.25,965.50
07/23/2015,1800,965.25,965.75,961.75,963.75
07/23/2015,1900,963.75,964.00,958.75,960.75
07/23/2015,2000,960.75,965.25,959.25,964.00
07/23/2015,2020,964.25,965.50,960.75,961.00
07/24/2015,300,962.00,963.00,959.25,963.00
07/24/2015,400,963.00,964.00,957.75,958.00
07/24/2015,500,958.00,960.50,957.75,959.50
07/24/2015,600,959.50,963.25,959.25,960.50
07/24/2015,700,960.75,962.00,960.50,961.75
07/24/2015,800,961.50,962.00,959.75,960.25
07/24/2015,900,960.00,961.25,958.75,959.75
07/24/2015,1000,959.75,960.50,958.50,960.25
07/24/2015,1100,960.25,960.75,960.00,960.25
07/24/2015,1200,960.00,961.25,959.25,959.50
07/24/2015,1300,959.50,960.50,959.00,959.75
07/24/2015,1400,959.50,960.25,958.75,960.00
07/24/2015,1500,959.75,960.25,954.25,956.00
07/24/2015,1600,957.00,958.25,952.75,954.50
07/24/2015,1700,954.75,956.00,950.25,951.25
07/24/2015,1800,951.25,956.25,948.75,955.75
07/24/2015,1900,955.75,957.25,952.00,954.50
07/24/2015,2000,954.75,956.25,952.75,953.75
07/24/2015,2020,953.75,954.50,945.00,945.00
07/27/2015,300,941.75,941.75,931.75,936.25
07/27/2015,400,936.50,941.00,935.25,939.25
07/27/2015,500,939.75,939.75,935.50,935.50
07/27/2015,600,935.75,937.50,933.75,935.50
07/27/2015,700,935.50,936.75,933.75,936.75
07/27/2015,800,936.25,937.25,935.75,936.50
07/27/2015,900,936.50,938.25,935.75,936.00
07/27/2015,1000,936.00,936.25,933.50,933.75
07/27/2015,1100,934.00,935.25,933.25,934.50
07/27/2015,1200,934.50,936.25,934.25,936.25
07/27/2015,1300,936.50,936.50,933.75,934.00
07/27/2015,1400,934.00,934.50,932.00,933.25
07/27/2015,1500,933.50,934.75,931.75,933.00
07/27/2015,1600,933.00,935.50,928.00,932.25
07/27/2015,1700,932.25,934.00,921.00,922.25
07/27/2015,1800,922.25,924.50,918.25,918.75
07/27/2015,1900,918.75,920.00,915.25,917.00
07/27/2015,2000,917.00,920.75,914.75,920.00
07/27/2015,2020,920.00,920.50,913.50,915.25
07/28/2015,300,917.25,920.50,916.75,918.50
07/28/2015,400,919.00,927.25,919.00,924.00
07/28/2015,500,924.50,926.00,922.00,926.00
07/28/2015,600,926.00,926.25,924.50,925.00
07/28/2015,700,925.00,925.00,922.75,923.00
07/28/2015,800,923.25,926.75,923.25,926.00
07/28/2015,900,925.75,926.50,924.25,925.00
07/28/2015,1000,925.00,925.25,922.25,922.25
07/28/2015,1100,922.50,926.25,922.00,925.25
07/28/2015,1200,925.50,927.25,925.50,925.75
07/28/2015,1300,925.50,926.00,923.50,925.50
07/28/2015,1400,925.50,925.75,923.25,925.75
07/28/2015,1500,925.75,926.00,925.00,925.25
07/28/2015,1600,925.75,926.50,919.75,925.50
07/28/2015,1700,925.50,930.50,923.75,930.25
07/28/2015,1800,930.50,930.50,924.00,924.50
07/28/2015,1900,924.25,925.50,921.25,924.75
07/28/2015,2000,924.50,925.00,919.00,921.50
07/28/2015,2020,921.50,927.75,921.25,927.75
07/29/2015,300,928.75,929.50,926.50,928.25
07/29/2015,400,928.25,929.50,926.50,926.75
07/29/2015,500,926.75,927.50,926.50,926.75
07/29/2015,600,926.50,928.00,926.50,926.75
07/29/2015,700,926.50,926.75,926.50,926.75
07/29/2015,800,926.75,926.75,923.75,924.75
07/29/2015,900,924.75,926.75,923.75,925.00
07/29/2015,1000,925.00,925.25,922.50,923.25
07/29/2015,1100,923.00,924.75,923.00,924.25
07/29/2015,1200,924.50,924.75,924.25,924.50
07/29/2015,1300,924.50,925.75,924.25,925.25
07/29/2015,1400,925.25,926.25,924.75,926.00
07/29/2015,1500,925.75,926.75,924.75,924.75
07/29/2015,1600,925.25,933.75,922.75,932.50
07/29/2015,1700,932.75,936.50,929.75,930.25
07/29/2015,1800,930.50,933.75,926.75,927.75
07/29/2015,1900,927.75,930.75,926.75,929.50
07/29/2015,2000,929.50,931.00,925.25,927.50
07/29/2015,2020,927.50,928.75,924.00,925.25
07/30/2015,300,924.75,928.00,924.75,927.75
07/30/2015,400,927.75,928.75,926.75,928.00
07/30/2015,500,928.00,928.50,926.00,926.00
07/30/2015,600,926.00,926.50,925.75,925.75
07/30/2015,700,926.00,926.75,925.25,925.75
07/30/2015,800,925.75,928.25,925.25,928.00
07/30/2015,900,928.25,929.25,927.75,928.00
07/30/2015,1000,928.00,932.00,928.00,932.00
07/30/2015,1100,932.00,932.25,930.50,931.25
07/30/2015,1200,931.25,934.00,931.00,933.50
07/30/2015,1300,933.25,934.00,930.50,931.00
07/30/2015,1400,931.00,932.75,929.75,930.50
07/30/2015,1500,930.25,936.00,929.50,936.00
07/30/2015,1600,935.00,938.75,929.75,931.25
07/30/2015,1700,931.25,932.00,924.50,929.25
07/30/2015,1800,929.25,936.00,929.00,932.00
07/30/2015,1900,932.00,932.25,929.25,930.25
07/30/2015,2000,930.25,931.00,928.00,930.75
07/30/2015,2020,930.75,933.25,929.25,933.25
07/31/2015,300,933.50,933.50,931.25,933.25
07/31/2015,400,933.00,933.00,929.75,930.25
07/31/2015,500,930.50,933.00,930.50,931.50
07/31/2015,600,931.50,932.50,931.00,932.00
07/31/2015,700,932.00,932.75,932.00,932.75
07/31/2015,800,932.75,933.75,932.50,933.50
07/31/2015,900,933.50,934.25,931.25,932.00
07/31/2015,1000,931.75,934.00,931.50,932.50
07/31/2015,1100,932.25,932.25,931.50,931.75
07/31/2015,1200,932.00,933.25,931.75,933.00
07/31/2015,1300,933.00,933.00,931.75,931.75
07/31/2015,1400,932.00,933.25,931.75,932.00
07/31/2015,1500,932.25,932.25,928.75,929.50
07/31/2015,1600,929.75,930.75,921.75,925.75
07/31/2015,1700,925.75,927.50,919.75,924.75
07/31/2015,1800,924.50,926.00,922.00,923.75
07/31/2015,1900,923.75,925.00,920.50,921.75
07/31/2015,2000,921.75,923.75,920.00,923.50
07/31/2015,2020,923.50,923.75,920.25,921.25
08/03/2015,300,920.00,921.50,917.25,917.25
08/03/2015,400,917.50,922.00,917.00,917.25
08/03/2015,500,917.50,919.25,916.75,917.00
08/03/2015,600,917.00,918.25,915.75,916.00
08/03/2015,700,916.00,917.00,915.75,917.00
08/03/2015,800,916.75,916.75,914.75,915.00
08/03/2015,900,915.00,916.25,913.75,913.75
08/03/2015,1000,913.75,914.50,913.75,913.75
08/03/2015,1100,914.00,914.50,911.75,914.00
08/03/2015,1200,914.00,914.00,913.00,913.50
08/03/2015,1300,913.50,914.50,912.50,913.25
08/03/2015,1400,913.25,913.50,912.75,913.25
08/03/2015,1500,913.00,913.50,908.00,911.75
08/03/2015,1600,911.50,913.50,909.50,911.75
08/03/2015,1700,911.50,921.25,911.25,920.50
08/03/2015,1800,920.25,922.00,917.75,918.50
08/03/2015,1900,918.50,920.50,914.25,917.00
08/03/2015,2000,917.00,924.00,916.25,922.25
08/03/2015,2020,922.00,922.25,915.75,919.00
08/04/2015,300,916.75,921.25,915.00,921.25
08/04/2015,400,921.25,922.75,918.50,921.25
08/04/2015,500,921.25,921.25,918.75,919.75
08/04/2015,600,919.50,921.50,919.25,920.25
08/04/2015,700,920.50,921.00,919.75,920.50
08/04/2015,800,920.50,922.75,920.25,922.50
08/04/2015,900,922.25,926.00,921.00,923.75
08/04/2015,1000,923.75,927.50,923.50,926.25
08/04/2015,1100,926.50,930.75,925.50,927.00
08/04/2015,1200,927.00,928.25,926.75,927.75
08/04/2015,1300,928.00,930.00,926.75,927.50
08/04/2015,1400,927.25,927.75,924.75,925.25
08/04/2015,1500,925.50,927.75,925.50,927.50
08/04/2015,1600,925.75,928.00,923.50,926.00
08/04/2015,1700,926.00,927.75,923.50,927.25
08/04/2015,1800,927.25,930.75,926.50,928.50
08/04/2015,1900,928.25,930.75,925.75,926.50
08/04/2015,2000,926.75,927.25,922.75,924.75
08/04/2015,2020,924.75,925.25,922.25,925.00
08/05/2015,300,924.00,927.25,923.75,926.75
08/05/2015,400,927.00,928.50,926.50,927.75
08/05/2015,500,927.75,928.50,927.00,928.25
08/05/2015,600,928.25,928.50,925.75,925.75
08/05/2015,700,925.75,928.25,925.75,928.00
08/05/2015,800,928.00,928.50,927.75,928.25
08/05/2015,900,928.50,929.75,927.50,929.25
08/05/2015,1000,929.50,929.75,928.75,929.00
08/05/2015,1100,929.25,929.75,927.50,928.00
08/05/2015,1200,928.25,929.00,927.75,928.00
08/05/2015,1300,928.25,929.25,927.75,928.50
08/05/2015,1400,928.50,930.25,927.25,929.50
08/05/2015,1500,929.50,935.25,928.50,935.00
08/05/2015,1600,935.00,938.00,933.75,934.75
08/05/2015,1700,934.75,936.75,931.75,932.25
08/05/2015,1800,932.50,935.75,931.75,935.50
08/05/2015,1900,935.25,935.25,931.75,933.25
08/05/2015,2000,933.25,934.75,931.00,932.50
08/05/2015,2020,932.50,936.25,931.75,934.75
08/06/2015,300,934.75,937.25,934.00,935.00
08/06/2015,400,934.75,934.75,929.00,931.75
08/06/2015,500,931.75,934.00,931.75,932.00
08/06/2015,600,932.00,933.25,931.75,933.00
08/06/2015,700,933.00,933.25,932.25,933.00
08/06/2015,800,932.75,933.25,931.00,932.00
08/06/2015,900,932.00,934.00,930.50,932.75
08/06/2015,1000,933.00,933.50,932.00,933.00
08/06/2015,1100,933.00,933.50,932.25,933.50
08/06/2015,1200,933.50,935.25,933.00,934.50
08/06/2015,1300,934.50,934.50,930.50,932.50
08/06/2015,1400,932.25,933.75,931.25,931.25
08/06/2015,1500,931.75,933.50,926.50,931.00
08/06/2015,1600,930.75,932.00,927.25,930.75
08/06/2015,1700,931.00,931.00,924.00,924.75
08/06/2015,1800,924.75,927.50,923.75,926.00
08/06/2015,1900,926.00,929.25,925.00,928.25
08/06/2015,2000,928.50,931.25,926.50,927.00
08/06/2015,2020,927.25,927.50,924.75,925.50
08/07/2015,300,925.00,926.75,924.25,926.25
08/07/2015,400,926.50,927.25,923.25,926.50
08/07/2015,500,926.50,927.25,924.75,925.00
08/07/2015,600,925.00,925.50,922.75,923.75
08/07/2015,700,923.75,924.00,923.00,923.00
08/07/2015,800,923.00,925.25,921.75,924.50
08/07/2015,900,924.75,928.50,922.50,926.00
08/07/2015,1000,926.00,927.75,925.00,927.00
08/07/2015,1100,926.75,929.25,926.00,928.25
08/07/2015,1200,928.25,929.00,927.50,928.50
08/07/2015,1300,928.50,929.75,928.25,929.50
08/07/2015,1400,929.25,930.50,928.75,930.25
08/07/2015,1500,930.25,931.75,927.00,927.75
08/07/2015,1600,927.75,935.50,927.75,934.75
08/07/2015,1700,935.00,942.50,934.75,939.00
08/07/2015,1800,939.00,943.50,938.50,942.25
08/07/2015,1900,942.25,943.25,940.00,941.50
08/07/2015,2000,941.75,944.50,940.25,941.25
08/07/2015,2020,941.25,945.75,939.25,945.50
08/10/2015,300,948.75,953.00,947.00,951.75
08/10/2015,400,951.75,954.50,950.25,952.25
08/10/2015,500,952.50,953.25,952.00,953.25
08/10/2015,600,953.25,955.25,953.00,953.75
08/10/2015,700,953.75,954.25,952.75,953.25
08/10/2015,800,953.25,954.00,951.75,952.00
08/10/2015,900,951.75,954.75,951.25,953.75
08/10/2015,1000,953.75,956.00,953.25,953.25
08/10/2015,1100,953.25,955.75,952.25,952.75
08/10/2015,1200,953.00,955.00,952.25,952.25
08/10/2015,1300,952.25,952.25,951.00,951.50
08/10/2015,1400,951.75,952.75,951.50,952.50
08/10/2015,1500,952.50,954.75,952.00,952.50
08/10/2015,1600,953.50,960.75,953.50,958.75
08/10/2015,1700,958.50,967.25,958.25,966.50
08/10/2015,1800,966.50,967.25,964.25,966.50
08/10/2015,1900,966.50,971.50,966.50,968.00
08/10/2015,2000,967.75,975.50,967.75,975.00
08/10/2015,2020,974.75,978.25,974.00,977.75
08/11/2015,300,973.50,973.75,969.50,970.50
08/11/2015,400,970.75,972.75,967.25,967.25
08/11/2015,500,967.50,970.75,967.25,967.75
08/11/2015,600,967.75,968.00,961.00,964.50
08/11/2015,700,964.25,965.25,963.75,964.75
08/11/2015,800,964.50,965.75,962.50,964.00
08/11/2015,900,964.00,967.50,962.50,963.25
08/11/2015,1000,963.25,967.50,962.75,967.25
08/11/2015,1100,967.25,970.00,966.75,969.25
08/11/2015,1200,969.25,969.75,967.00,967.00
08/11/2015,1300,967.00,967.25,963.50,964.25
08/11/2015,1400,964.00,966.25,962.75,962.75
08/11/2015,1500,963.00,963.00,959.25,962.00
08/11/2015,1600,961.50,965.50,960.75,961.75
08/11/2015,1700,961.75,964.25,956.25,959.00
08/11/2015,1800,959.00,962.50,956.75,957.25
08/11/2015,1900,957.25,958.25,952.00,952.00
08/11/2015,2000,952.00,955.25,949.25,953.25
08/11/2015,2020,953.25,954.50,950.00,953.25
08/12/2015,300,953.25,957.25,952.75,955.75
08/12/2015,400,955.75,957.75,946.25,948.25
08/12/2015,500,948.25,949.00,941.00,942.50
08/12/2015,600,942.50,944.25,939.50,944.25
08/12/2015,700,944.25,944.50,943.50,943.75
08/12/2015,800,943.75,944.00,940.75,941.75
08/12/2015,900,941.75,944.75,939.75,943.75
08/12/2015,1000,943.75,945.00,942.50,943.00
08/12/2015,1100,943.00,948.00,942.75,946.75
08/12/2015,1200,947.00,948.25,943.50,947.75
08/12/2015,1300,947.75,949.75,947.25,949.50
08/12/2015,1400,949.50,950.25,948.75,949.75
08/12/2015,1500,949.75,952.75,949.75,950.50
08/12/2015,1600,952.50,955.75,950.00,955.25
08/12/2015,1700,955.25,956.00,946.00,948.75
08/12/2015,1800,948.75,950.00,940.50,945.00
08/12/2015,1900,944.75,944.75,883.25,895.75
08/12/2015,2000,896.25,898.50,889.75,895.75
08/12/2015,2020,895.75,896.50,890.50,895.00
08/13/2015,300,893.75,898.00,893.00,896.50
08/13/2015,400,896.50,899.50,894.00,898.75
08/13/2015,500,898.75,900.25,898.25,900.00
08/13/2015,600,900.25,901.25,899.25,900.25
08/13/2015,700,900.25,901.25,899.75,900.00
08/13/2015,800,900.25,901.75,899.25,901.00
08/13/2015,900,901.00,902.75,900.50,901.25
08/13/2015,1000,901.50,902.00,901.00,901.75
08/13/2015,1100,901.75,903.00,901.50,903.00
08/13/2015,1200,903.25,903.75,899.75,899.75
08/13/2015,1300,900.00,902.50,899.50,901.25
08/13/2015,1400,901.25,903.50,900.50,901.25
08/13/2015,1500,901.25,901.75,898.00,899.25
08/13/2015,1600,898.00,900.25,893.75,899.00
08/13/2015,1700,899.00,902.75,895.25,895.50
08/13/2015,1800,895.50,900.75,894.75,900.50
08/13/2015,1900,900.50,905.75,900.00,905.25
08/13/2015,2000,905.25,907.25,903.00,906.75
08/13/2015,2020,906.50,910.25,904.50,910.25
08/14/2015,300,910.25,910.25,903.25,904.00
08/14/2015,400,904.00,904.00,902.00,903.00
08/14/2015,500,903.25,905.00,903.00,904.25
08/14/2015,600,904.25,908.25,904.25,907.25
08/14/2015,700,907.25,907.50,905.25,905.25
08/14/2015,800,905.50,905.75,903.75,904.50
08/14/2015,900,904.75,905.00,902.25,903.00
08/14/2015,1000,903.00,904.75,902.00,904.25
08/14/2015,1100,904.25,904.25,904.00,904.00
08/14/2015,1200,904.25,904.25,902.50,902.75
08/14/2015,1300,902.75,902.75,899.75,900.25
08/14/2015,1400,900.00,900.50,899.75,899.75
08/14/2015,1500,899.75,900.00,896.75,897.50
08/14/2015,1600,896.75,901.50,895.25,898.75
08/14/2015,1700,898.75,900.25,895.25,895.50
08/14/2015,1800,895.50,897.75,894.75,896.00
08/14/2015,1900,896.00,897.00,894.75,896.00
08/14/2015,2000,896.25,899.25,896.00,896.50
08/14/2015,2020,896.50,898.75,896.25,898.00
08/17/2015,300,892.00,894.25,891.25,893.25
08/17/2015,400,893.25,897.50,893.25,894.50
08/17/2015,500,894.50,895.75,893.50,894.25
08/17/2015,600,894.25,895.25,894.00,894.00
08/17/2015,700,894.00,894.00,893.25,893.25
08/17/2015,800,893.25,896.50,893.25,896.50
08/17/2015,900,896.50,898.25,894.50,896.00
08/17/2015,1000,895.75,898.00,895.75,897.25
08/17/2015,1100,897.00,897.50,896.00,897.00
08/17/2015,1200,896.75,898.00,896.00,897.25
08/17/2015,1300,897.50,905.25,897.25,904.00
08/17/2015,1400,904.00,905.50,902.25,904.50
08/17/2015,1500,904.25,904.50,900.75,900.75
08/17/2015,1600,900.25,903.50,897.25,901.75
08/17/2015,1700,902.00,904.75,897.50,899.25
08/17/2015,1800,899.25,902.25,896.25,900.50
08/17/2015,1900,900.50,903.50,893.50,896.50
08/17/2015,2000,896.75,899.50,895.25,897.50
08/17/2015,2020,897.50,900.25,897.25,898.50
08/18/2015,300,896.50,900.50,896.00,899.75
08/18/2015,400,899.25,900.75,897.75,900.25
08/18/2015,500,900.25,901.25,898.25,898.50
08/18/2015,600,898.50,899.00,897.75,898.50
08/18/2015,700,898.50,898.50,897.75,898.25
08/18/2015,800,898.25,900.50,897.25,900.00
08/18/2015,900,900.00,900.75,896.75,897.00
08/18/2015,1000,896.75,897.25,894.25,894.75
08/18/2015,1100,894.75,895.50,893.75,895.25
08/18/2015,1200,895.00,895.50,894.75,894.75
08/18/2015,1300,894.75,894.75,892.00,893.50
08/18/2015,1400,893.75,893.75,889.75,890.00
08/18/2015,1500,890.00,892.75,889.00,890.75
08/18/2015,1600,890.75,892.75,886.00,887.25
08/18/2015,1700,887.25,890.50,884.25,887.75
08/18/2015,1800,887.75,887.75,884.25,886.25
08/18/2015,1900,886.00,891.25,885.25,890.50
08/18/2015,2000,890.50,891.50,886.75,887.00
08/18/2015,2020,887.00,889.75,884.75,885.00
08/19/2015,300,885.25,888.25,885.25,887.50
08/19/2015,400,887.50,887.50,884.25,885.25
08/19/2015,500,885.25,887.25,883.75,884.25
08/19/2015,600,884.25,884.25,881.75,881.75
08/19/2015,700,881.75,882.75,881.00,881.75
08/19/2015,800,881.75,882.50,881.00,882.25
08/19/2015,900,882.00,884.25,879.75,882.75
08/19/2015,1000,882.75,885.75,882.75,885.75
08/19/2015,1100,885.50,886.75,885.50,886.00
08/19/2015,1200,885.75,889.00,885.75,886.50
08/19/2015,1300,886.50,888.25,886.50,887.75
08/19/2015,1400,887.75,889.50,887.75,888.50
08/19/2015,1500,888.50,889.25,887.50,888.50
08/19/2015,1600,888.50,890.75,886.00,887.75
08/19/2015,1700,887.50,888.25,874.25,880.75
08/19/2015,1800,880.75,881.00,873.00,878.75
08/19/2015,1900,878.50,878.75,874.75,875.25
08/19/2015,2000,875.25,877.25,872.50,876.50
08/19/2015,2020,876.50,877.25,874.25,876.75
08/20/2015,300,876.25,877.75,875.50,876.75
08/20/2015,400,876.50,876.50,872.25,873.00
08/20/2015,500,873.25,876.50,873.00,875.50
08/20/2015,600,875.50,876.25,874.50,875.75
08/20/2015,700,875.75,876.50,873.00,873.50
08/20/2015,800,873.50,876.00,873.25,874.50
08/20/2015,900,874.75,876.00,872.75,873.75
08/20/2015,1000,874.00,874.25,873.00,873.75
08/20/2015,1100,873.75,875.00,873.75,874.25
08/20/2015,1200,874.00,874.25,869.75,870.75
08/20/2015,1300,871.00,872.25,870.00,870.50
08/20/2015,1400,870.75,871.50,870.25,871.00
08/20/2015,1500,871.25,875.50,871.25,875.00
08/20/2015,1600,875.00,880.75,874.25,876.00
08/20/2015,1700,876.25,878.75,872.25,878.00
08/20/2015,1800,878.00,886.75,878.00,884.25
08/20/2015,1900,884.00,885.75,882.75,884.25
08/20/2015,2000,884.50,890.00,883.00,887.00
08/20/2015,2020,887.00,890.75,884.25,889.50
08/21/2015,300,888.50,889.25,886.00,888.00
08/21/2015,400,888.00,888.25,884.00,886.75
08/21/2015,500,886.75,888.50,884.00,884.75
08/21/2015,600,884.75,885.00,883.25,884.75
08/21/2015,700,884.75,886.00,884.50,884.75
08/21/2015,800,884.50,884.75,882.25,882.50
08/21/2015,900,882.50,883.25,882.00,882.00
08/21/2015,1000,882.25,884.75,882.00,884.25
08/21/2015,1100,884.00,885.25,883.75,885.00
08/21/2015,1200,885.00,885.25,883.75,884.00
08/21/2015,1300,883.75,883.75,883.25,883.75
08/21/2015,1400,884.00,885.50,883.75,885.00
08/21/2015,1500,884.75,886.25,882.25,884.00
08/21/2015,1600,884.00,885.75,880.75,883.25
08/21/2015,1700,883.25,885.75,873.50,875.00
08/21/2015,1800,874.75,877.25,872.25,873.00
08/21/2015,1900,873.00,876.25,872.25,874.00
08/21/2015,2000,874.25,875.75,870.50,873.25
08/21/2015,2020,873.25,874.75,870.50,872.00
08/24/2015,300,865.75,869.25,862.50,863.00
08/24/2015,400,863.00,863.00,856.75,858.25
08/24/2015,500,858.25,858.75,855.00,855.25
08/24/2015,600,855.00,856.50,853.75,854.25
08/24/2015,700,854.00,855.25,854.00,855.25
08/24/2015,800,855.00,858.25,853.25,857.25
08/24/2015,900,857.00,857.25,852.25,852.50
08/24/2015,1000,852.75,853.25,849.75,852.00
08/24/2015,1100,852.25,854.75,850.25,853.50
08/24/2015,1200,854.00,855.25,851.50,851.50
08/24/2015,1300,851.50,854.50,851.50,853.50
08/24/2015,1400,853.50,853.50,850.25,850.25
08/24/2015,1500,850.50,850.50,839.75,840.25
08/24/2015,1600,839.75,848.75,836.75,848.00
08/24/2015,1700,847.50,865.25,847.50,860.50
08/24/2015,1800,860.75,861.50,850.75,859.50
08/24/2015,1900,859.50,869.25,859.00,864.50
08/24/2015,2000,864.50,866.75,856.00,856.25
08/24/2015,2020,856.50,860.75,855.00,857.25
08/25/2015,300,856.75,861.50,856.25,859.00
08/25/2015,400,859.25,860.00,854.00,857.50
08/25/2015,500,857.50,860.50,856.75,860.50
08/25/2015,600,860.50,860.75,858.75,859.00
08/25/2015,700,858.75,859.25,858.75,858.75
08/25/2015,800,858.75,859.00,852.50,853.25
08/25/2015,900,853.50,853.75,849.00,852.00
08/25/2015,1000,852.25,853.50,851.50,853.50
08/25/2015,1100,853.50,855.25,851.75,852.00
08/25/2015,1200,851.75,858.25,851.75,857.00
08/25/2015,1300,857.25,869.75,854.75,866.75
08/25/2015,1400,866.50,867.00,863.00,867.00
08/25/2015,1500,867.00,871.25,866.75,869.25
08/25/2015,1600,868.50,870.50,859.75,860.00
08/25/2015,1700,860.25,865.75,858.75,863.50
08/25/2015,1800,863.50,864.75,858.50,859.00
08/25/2015,1900,859.00,863.50,859.00,859.75
08/25/2015,2000,859.50,862.50,857.75,857.75
08/25/2015,2020,858.00,860.25,857.75,858.75
08/26/2015,300,856.75,858.25,853.00,857.75
08/26/2015,400,857.75,859.00,852.25,854.25
08/26/2015,500,854.50,855.00,852.25,853.75
08/26/2015,600,853.50,858.00,853.50,856.25
08/26/2015,700,856.25,858.50,855.75,857.50
08/26/2015,800,857.75,859.50,855.50,855.50
08/26/2015,900,855.75,857.50,854.75,855.25
08/26/2015,1000,855.50,855.50,853.75,854.75
08/26/2015,1100,854.75,857.25,854.25,856.25
08/26/2015,1200,856.50,857.25,854.50,855.00
08/26/2015,1300,855.00,856.50,853.75,855.75
08/26/2015,1400,856.00,857.25,855.50,856.75
08/26/2015,1500,856.75,859.50,856.75,859.00
08/26/2015,1600,859.00,863.75,855.50,860.00
08/26/2015,1700,860.50,861.50,849.50,850.50
08/26/2015,1800,850.75,853.00,849.25,850.00
08/26/2015,1900,850.25,850.75,846.25,850.00
08/26/2015,2000,850.00,851.25,847.25,848.75
08/26/2015,2020,849.00,850.00,845.75,846.75
08/27/2015,300,847.75,852.75,847.75,852.25
08/27/2015,400,852.25,857.75,852.25,855.50
08/27/2015,500,855.50,856.50,853.25,854.75
08/27/2015,600,855.00,855.75,853.00,855.00
08/27/2015,700,855.00,855.75,854.75,854.75
08/27/2015,800,855.00,856.25,854.75,855.00
08/27/2015,900,855.00,859.25,854.00,857.25
08/27/2015,1000,857.25,860.50,857.25,860.00
08/27/2015,1100,860.25,860.75,857.25,857.75
08/27/2015,1200,857.50,860.25,857.25,860.25
08/27/2015,1300,859.75,860.25,857.50,858.00
08/27/2015,1400,858.25,858.75,856.75,857.25
08/27/2015,1500,857.50,861.50,857.50,860.00
08/27/2015,1600,859.25,861.00,854.25,856.25
08/27/2015,1700,856.00,860.00,853.25,860.00
08/27/2015,1800,859.75,865.75,859.25,860.75
08/27/2015,1900,860.75,862.50,858.25,862.00
08/27/2015,2000,862.00,862.50,859.25,860.50
08/27/2015,2020,860.75,862.25,859.00,859.50
08/28/2015,300,861.75,866.50,861.25,866.50
08/28/2015,400,866.50,870.00,865.75,866.50
08/28/2015,500,866.50,868.00,865.50,867.25
08/28/2015,600,867.25,868.25,866.25,867.75
08/28/2015,700,868.00,868.25,866.50,867.50
08/28/2015,800,867.50,868.00,865.50,866.25
08/28/2015,900,866.25,867.00,861.00,864.25
08/28/2015,1000,864.25,866.25,863.75,864.25
08/28/2015,1100,864.25,864.25,860.75,863.50
08/28/2015,1200,863.25,864.75,862.75,864.50
08/28/2015,1300,864.25,866.50,864.00,865.25
08/28/2015,1400,865.00,865.25,862.75,863.50
08/28/2015,1500,863.50,866.25,863.00,865.25
08/28/2015,1600,864.75,865.50,858.00,859.00
08/28/2015,1700,859.25,870.50,859.00,866.75
08/28/2015,1800,867.00,867.75,864.50,865.50
08/28/2015,1900,865.75,866.25,863.00,864.75
08/28/2015,2000,864.75,867.75,863.75,866.50
08/28/2015,2020,866.75,868.25,865.75,867.75
08/31/2015,300,865.50,867.00,861.75,864.25
08/31/2015,400,864.50,864.50,859.75,862.25
08/31/2015,500,862.50,862.75,861.25,862.00
08/31/2015,600,861.75,863.50,861.75,863.25
08/31/2015,700,863.00,864.25,863.00,863.25
08/31/2015,800,863.25,866.00,863.00,864.75
08/31/2015,900,864.50,865.50,858.75,858.75
08/31/2015,1000,859.00,860.75,858.75,860.25
08/31/2015,1100,860.00,862.50,859.50,861.75
08/31/2015,1200,861.75,862.00,858.25,859.25
08/31/2015,1300,859.25,860.00,858.25,859.50
08/31/2015,1400,859.25,861.00,858.25,858.50
08/31/2015,1500,858.50,858.75,857.25,858.00
08/31/2015,1600,858.25,859.00,852.75,854.00
08/31/2015,1700,854.00,860.75,852.75,859.50
08/31/2015,1800,859.50,869.25,858.75,866.50
08/31/2015,1900,866.50,868.25,864.00,865.00
08/31/2015,2000,864.75,868.25,862.50,867.25
08/31/2015,2020,867.00,870.25,864.75,867.50
09/01/2015,300,866.75,866.75,862.50,864.25
09/01/2015,400,864.00,865.25,862.00,863.00
09/01/2015,500,863.00,865.00,862.75,863.75
09/01/2015,600,863.75,866.25,863.75,865.00
09/01/2015,700,865.25,866.25,863.50,863.50
09/01/2015,800,863.50,864.75,863.00,864.50
09/01/2015,900,864.50,866.75,864.25,866.75
09/01/2015,1000,866.75,867.75,865.25,866.00
09/01/2015,1100,866.00,867.00,864.50,864.50
09/01/2015,1200,864.50,865.75,863.75,865.50
09/01/2015,1300,865.50,866.25,864.00,865.25
09/01/2015,1400,865.25,868.50,865.00,866.00
09/01/2015,1500,865.75,865.75,860.50,861.00
09/01/2015,1600,860.25,861.50,855.75,859.00
09/01/2015,1700,859.00,860.50,855.00,855.75
09/01/2015,1800,855.50,859.00,853.75,854.75
09/01/2015,1900,854.75,856.75,851.50,851.75
09/01/2015,2000,851.75,855.00,850.25,854.25
09/01/2015,2020,854.50,856.75,852.75,856.25
09/02/2015,300,855.75,859.00,854.00,858.75
09/02/2015,400,858.25,859.75,857.50,859.50
09/02/2015,500,859.50,859.75,858.00,859.50
09/02/2015,600,859.75,860.75,859.25,860.00
09/02/2015,700,860.00,860.00,859.25,859.50
09/02/2015,800,859.75,861.50,858.50,860.50
09/02/2015,900,860.50,861.75,859.75,860.75
09/02/2015,1000,860.75,861.50,859.00,860.00
09/02/2015,1100,860.00,860.25,857.50,858.25
09/02/2015,1200,858.25,858.50,857.25,857.75
09/02/2015,1300,857.75,857.75,855.25,856.75
09/02/2015,1400,856.75,858.00,855.75,857.25
09/02/2015,1500,857.00,859.00,856.25,858.75
09/02/2015,1600,859.75,862.00,855.00,855.25
09/02/2015,1700,855.25,858.50,848.25,849.75
09/02/2015,1800,849.75,853.00,846.75,847.00
09/02/2015,1900,847.00,853.25,847.00,851.75
09/02/2015,2000,851.75,855.50,849.75,852.25
09/02/2015,2020,852.25,856.25,851.75,854.50
09/03/2015,300,856.50,858.25,856.25,857.00
09/03/2015,400,857.25,857.50,854.75,855.25
09/03/2015,500,855.00,855.25,853.00,854.00
09/03/2015,600,854.25,855.25,854.00,855.00
09/03/2015,700,855.00,855.25,854.50,854.50
09/03/2015,800,854.50,854.75,854.25,854.75
09/03/2015,900,854.75,855.50,854.50,855.00
09/03/2015,1000,855.25,857.75,855.00,857.75
09/03/2015,1100,857.75,858.25,856.50,857.00
09/03/2015,1200,857.00,858.00,855.00,856.75
09/03/2015,1300,857.00,857.50,856.50,856.50
09/03/2015,1400,856.75,856.75,855.75,856.25
09/03/2015,1500,856.25,857.25,852.25,855.00
09/03/2015,1600,855.75,857.75,852.00,856.25
09/03/2015,1700,856.25,864.25,856.25,859.25
09/03/2015,1800,859.25,859.50,850.00,855.75
09/03/2015,1900,855.50,855.50,850.50,853.00
09/03/2015,2000,853.00,853.75,850.50,851.75
09/03/2015,2020,851.75,853.25,850.50,850.75
09/04/2015,300,851.00,854.25,851.00,852.25
09/04/2015,400,852.25,852.50,850.50,850.75
09/04/2015,500,851.00,852.50,851.00,851.75
09/04/2015,600,851.75,854.25,851.75,853.25
09/04/2015,700,853.50,853.75,853.00,853.75
09/04/2015,800,853.50,853.50,852.00,852.25
09/04/2015,900,852.00,853.00,852.00,852.75
09/04/2015,1000,853.00,853.75,852.25,853.50
09/04/2015,1100,853.50,853.75,852.25,853.75
09/04/2015,1200,853.50,856.25,853.00,856.00
09/04/2015,1300,856.00,857.00,855.75,855.75
09/04/2015,1400,855.75,857.50,854.50,854.75
09/04/2015,1500,854.50,856.00,854.00,854.25
09/04/2015,1600,853.75,854.25,848.00,848.25
09/04/2015,1700,848.50,853.00,847.25,848.75
09/04/2015,1800,848.50,850.25,847.00,849.25
09/04/2015,1900,849.25,851.75,848.00,848.75
09/04/2015,2000,848.75,850.25,847.75,850.00
09/04/2015,2020,850.00,850.75,847.75,848.00
09/08/2015,300,851.75,858.25,850.50,855.00
09/08/2015,400,855.00,856.75,853.25,854.00
09/08/2015,500,853.75,855.00,853.50,854.50
09/08/2015,600,854.50,854.50,853.00,853.25
09/08/2015,700,853.25,853.75,852.75,853.75
09/08/2015,800,853.75,855.00,853.00,855.00
09/08/2015,900,854.75,857.00,854.00,856.00
09/08/2015,1000,855.75,857.00,853.75,854.50
09/08/2015,1100,854.75,856.00,854.50,856.00
09/08/2015,1200,856.00,856.25,854.75,855.25
09/08/2015,1300,855.00,856.50,854.75,856.50
09/08/2015,1400,856.50,857.00,855.00,855.25
09/08/2015,1500,855.50,857.25,855.00,857.00
09/08/2015,1600,857.75,860.50,855.25,859.25
09/08/2015,1700,859.25,860.50,854.25,856.50
09/08/2015,1800,856.75,864.00,856.50,863.50
09/08/2015,1900,863.75,866.50,860.00,861.75
09/08/2015,2000,861.75,862.75,860.00,861.25
09/08/2015,2020,861.25,861.75,858.50,858.75
09/09/2015,300,856.75,860.50,856.75,860.50
09/09/2015,400,860.50,862.00,860.00,861.00
09/09/2015,500,861.00,863.25,860.50,862.50
09/09/2015,600,862.50,864.00,861.75,863.00
09/09/2015,700,863.25,863.50,863.25,863.50
09/09/2015,800,863.25,863.75,862.75,863.25
09/09/2015,900,863.00,863.25,858.75,860.25
09/09/2015,1000,860.25,861.75,859.50,861.75
09/09/2015,1100,862.00,863.75,862.00,863.00
09/09/2015,1200,862.75,863.00,862.25,862.25
09/09/2015,1300,862.25,865.25,862.25,863.75
09/09/2015,1400,863.50,866.00,863.50,865.50
09/09/2015,1500,865.75,867.50,864.25,864.75
09/09/2015,1600,865.50,866.25,862.50,863.75
09/09/2015,1700,864.00,864.50,853.00,853.50
09/09/2015,1800,853.50,855.50,852.50,855.00
09/09/2015,1900,855.00,856.75,853.50,854.50
09/09/2015,2000,854.75,857.75,854.00,855.75
09/09/2015,2020,855.75,856.00,853.50,853.50
09/10/2015,300,853.25,854.75,851.75,854.50
09/10/2015,400,854.25,857.00,854.00,855.75
09/10/2015,500,855.75,855.75,853.50,853.50
09/10/2015,600,853.75,855.75,853.25,855.25
09/10/2015,700,855.25,855.25,854.25,854.25
09/10/2015,800,854.50,858.00,854.25,857.75
09/10/2015,900,857.50,857.75,855.25,857.00
09/10/2015,1000,857.00,857.25,856.25,856.50
09/10/2015,1100,856.50,857.25,855.25,856.75
09/10/2015,1200,856.75,858.75,856.50,858.25
09/10/2015,1300,858.50,858.75,856.00,856.50
09/10/2015,1400,856.25,856.50,855.00,855.50
09/10/2015,1500,855.50,856.50,850.25,850.25
09/10/2015,1600,851.25,858.50,850.50,857.00
09/10/2015,1700,857.25,860.00,856.25,858.25
09/10/2015,1800,858.50,861.00,855.00,856.00
09/10/2015,1900,856.00,856.75,854.00,855.25
09/10/2015,2000,855.50,858.25,855.25,856.75
09/10/2015,2020,856.75,857.50,854.75,856.25
09/11/2015,300,856.25,857.75,855.75,857.75
09/11/2015,400,857.75,859.50,857.50,857.75
09/11/2015,500,857.75,858.00,856.50,856.75
09/11/2015,600,856.75,857.25,856.00,857.25
09/11/2015,700,857.25,858.25,857.25,857.50
09/11/2015,800,857.75,857.75,855.75,855.75
09/11/2015,900,855.75,856.75,855.25,856.00
09/11/2015,1000,855.75,856.25,854.75,856.00
09/11/2015,1100,856.00,857.00,855.00,856.50
09/11/2015,1200,856.50,857.25,856.25,857.25
09/11/2015,1300,857.25,857.50,857.25,857.25
09/11/2015,1400,857.25,858.25,857.25,857.75
09/11/2015,1500,857.50,859.25,857.25,858.25
09/11/2015,1600,858.25,858.75,851.75,852.00
09/11/2015,1700,852.00,853.50,847.50,848.50
09/11/2015,1800,848.50,849.50,846.00,846.75
09/11/2015,1900,847.25,859.75,835.00,851.00
09/11/2015,2000,851.00,854.50,850.00,851.75
09/11/2015,2020,851.50,856.75,851.50,856.25
09/14/2015,300,856.25,861.75,856.25,859.00
09/14/2015,400,858.75,864.50,858.75,864.00
09/14/2015,500,864.00,864.25,862.50,862.75
09/14/2015,600,862.50,863.50,860.75,861.00
09/14/2015,700,861.00,862.50,861.00,862.25
09/14/2015,800,862.25,863.25,860.75,860.75
09/14/2015,900,861.00,864.75,860.50,862.00
09/14/2015,1000,862.50,864.50,862.25,862.25
09/14/2015,1100,862.50,863.00,862.25,862.50
09/14/2015,1200,862.75,862.75,861.50,862.50
09/14/2015,1300,862.25,863.25,862.25,863.00
09/14/2015,1400,863.00,864.00,862.50,863.50
09/14/2015,1500,863.50,864.75,861.75,862.75
09/14/2015,1600,863.75,870.25,861.75,866.75
09/14/2015,1700,866.50,868.75,865.00,865.50
09/14/2015,1800,865.75,868.00,863.50,867.00
09/14/2015,1900,867.25,868.50,865.25,865.25
09/14/2015,2000,865.25,867.75,865.00,866.50
09/14/2015,2020,866.75,867.75,864.50,864.75
09/15/2015,300,868.25,870.75,867.75,868.25
09/15/2015,400,868.50,871.00,868.50,870.00
09/15/2015,500,870.00,873.75,869.75,871.75
09/15/2015,600,871.75,872.25,871.50,871.50
09/15/2015,700,871.50,871.75,871.25,871.50
09/15/2015,800,871.25,871.75,870.75,871.75
09/15/2015,900,871.75,872.50,869.25,870.25
09/15/2015,1000,870.25,871.50,869.75,870.50
09/15/2015,1100,870.50,870.75,869.50,869.50
09/15/2015,1200,869.75,870.00,868.00,868.25
09/15/2015,1300,868.50,868.50,867.50,867.50
09/15/2015,1400,867.50,868.25,866.00,866.00
09/15/2015,1500,866.00,867.50,865.00,867.25
09/15/2015,1600,864.75,872.75,864.75,871.25
09/15/2015,1700,871.25,876.25,871.00,872.75
09/15/2015,1800,873.00,873.50,870.00,871.75
09/15/2015,1900,871.75,873.75,871.00,872.00
09/15/2015,2000,872.00,874.50,869.75,872.25
09/15/2015,2020,872.50,874.00,870.00,871.50
09/16/2015,300,870.75,871.00,867.50,867.75
09/16/2015,400,868.00,868.75,867.75,868.25
09/16/2015,500,868.00,868.50,866.00,866.75
09/16/2015,600,867.00,868.00,867.00,868.00
09/16/2015,700,868.00,868.75,868.00,868.50
09/16/2015,800,868.25,869.25,867.75,868.50
09/16/2015,900,868.50,871.50,868.50,871.25
09/16/2015,1000,871.50,872.00,870.75,870.75
09/16/2015,1100,870.50,873.25,870.50,872.50
09/16/2015,1200,872.50,873.75,872.25,873.25
09/16/2015,1300,873.50,873.75,865.00,867.00
09/16/2015,1400,866.75,869.25,865.00,868.25
09/16/2015,1500,868.25,872.50,867.00,871.00
09/16/2015,1600,872.25,874.00,868.50,871.25
09/16/2015,1700,871.25,876.25,869.75,870.50
09/16/2015,1800,870.50,873.25,868.00,868.25
09/16/2015,1900,868.25,870.00,865.75,868.25
09/16/2015,2000,868.25,870.25,867.75,868.50
09/16/2015,2020,868.75,870.00,867.75,868.50
09/17/2015,300,868.50,869.75,868.00,869.75
09/17/2015,400,869.75,871.25,868.00,870.25
09/17/2015,500,870.50,871.25,869.75,870.25
09/17/2015,600,870.25,870.75,870.00,870.00
09/17/2015,700,870.00,870.50,869.75,870.25
09/17/2015,800,870.00,871.25,869.75,871.00
09/17/2015,900,871.25,872.25,867.50,867.75
09/17/2015,1000,867.75,868.75,867.25,868.25
09/17/2015,1100,868.50,869.50,868.25,868.25
09/17/2015,1200,868.25,868.50,868.00,868.25
09/17/2015,1300,868.25,868.75,867.75,867.75
09/17/2015,1400,868.00,869.00,867.75,867.75
09/17/2015,1500,867.75,867.75,863.00,863.25
09/17/2015,1600,863.00,866.25,862.25,863.50
09/17/2015,1700,863.75,865.25,862.75,864.25
09/17/2015,1800,864.25,865.00,863.75,864.00
09/17/2015,1900,864.25,864.75,862.75,864.00
09/17/2015,2000,863.75,865.25,862.75,863.25
09/17/2015,2020,863.25,870.25,863.25,866.00
09/18/2015,300,865.50,866.25,864.50,865.50
09/18/2015,400,865.50,868.25,865.25,868.00
09/18/2015,500,868.00,868.25,866.75,867.50
09/18/2015,600,867.00,867.25,864.75,866.25
09/18/2015,700,866.25,866.25,866.00,866.00
09/18/2015,800,866.25,866.25,865.25,865.25
09/18/2015,900,865.25,866.25,864.50,865.75
09/18/2015,1000,865.75,865.75,864.75,865.75
09/18/2015,1100,866.00,866.00,864.75,865.50
09/18/2015,1200,865.00,866.25,863.75,864.25
09/18/2015,1300,864.25,865.50,863.75,864.50
09/18/2015,1400,864.50,865.50,864.25,865.50
09/18/2015,1500,865.50,865.50,863.75,864.25
09/18/2015,1600,864.75,865.00,854.00,855.25
09/18/2015,1700,855.50,855.75,852.00,852.75
09/18/2015,1800,853.00,854.50,850.75,852.00
09/18/2015,1900,852.00,852.75,849.75,851.50
09/18/2015,2000,851.25,854.00,849.75,850.25
09/18/2015,2020,850.50,851.25,848.25,850.25
09/21/2015,300,849.75,850.25,848.00,849.50
09/21/2015,400,849.75,851.75,846.75,848.25
09/21/2015,500,848.00,849.75,848.00,849.00
09/21/2015,600,849.00,850.00,849.00,849.50
09/21/2015,700,849.50,849.75,849.25,849.25
09/21/2015,800,849.25,850.25,848.25,850.25
09/21/2015,900,850.25,854.50,850.25,854.25
09/21/2015,1000,854.00,854.50,853.75,854.00
09/21/2015,1100,854.00,854.25,853.00,853.75
09/21/2015,1200,853.75,854.00,852.75,853.25
09/21/2015,1300,853.25,853.25,851.50,853.25
09/21/2015,1400,853.50,853.75,852.25,853.25
09/21/2015,1500,853.25,854.00,850.75,851.00
09/21/2015,1600,852.50,856.25,851.75,853.50
09/21/2015,1700,853.50,855.25,852.75,853.75
09/21/2015,1800,853.75,856.50,853.25,855.00
09/21/2015,1900,855.25,859.00,854.75,856.75
09/21/2015,2000,856.75,857.25,854.75,855.50
09/21/2015,2020,855.50,856.75,854.75,855.75
09/22/2015,300,853.00,854.00,852.25,853.25
09/22/2015,400,853.25,853.50,851.75,853.25
09/22/2015,500,853.00,855.25,852.75,853.25
09/22/2015,600,853.25,854.50,853.00,854.25
09/22/2015,700,854.50,854.75,854.00,854.25
09/22/2015,800,854.00,854.00,853.00,853.25
09/22/2015,900,853.50,855.25,852.75,852.75
09/22/2015,1000,852.75,853.00,851.75,852.25
09/22/2015,1100,852.00,853.25,851.75,853.00
09/22/2015,1200,853.25,853.75,852.25,852.50
09/22/2015,1300,852.50,852.50,851.00,851.00
09/22/2015,1400,851.00,851.25,850.00,850.25
09/22/2015,1500,850.00,850.25,848.75,848.75
09/22/2015,1600,848.75,849.75,846.00,848.50
09/22/2015,1700,848.25,848.50,842.75,845.75
09/22/2015,1800,845.75,848.50,844.75,846.00
09/22/2015,1900,845.75,845.75,843.50,845.00
09/22/2015,2000,845.00,845.25,843.00,843.75
09/22/2015,2020,844.00,845.75,843.00,844.00
09/23/2015,300,843.00,846.25,842.75,846.25
09/23/2015,400,846.00,847.75,845.50,845.75
09/23/2015,500,845.75,847.00,844.75,846.00
09/23/2015,600,845.75,846.25,844.00,844.25
09/23/2015,700,844.25,845.75,844.25,845.25
09/23/2015,800,845.25,847.25,844.50,847.25
09/23/2015,900,847.00,849.25,846.00,848.50
09/23/2015,1000,848.25,850.00,848.00,849.75
09/23/2015,1100,849.75,851.00,849.50,850.75
09/23/2015,1200,850.75,851.00,848.50,848.75
09/23/2015,1300,848.75,850.50,848.50,849.50
09/23/2015,1400,849.75,851.00,849.50,850.00
09/23/2015,1500,850.00,850.25,848.25,849.00
09/23/2015,1600,849.75,850.25,844.50,845.00
09/23/2015,1700,844.75,851.25,844.00,849.75
09/23/2015,1800,849.75,850.25,845.75,847.25
09/23/2015,1900,847.50,847.50,844.25,845.50
09/23/2015,2000,845.50,848.25,845.25,848.25
09/23/2015,2020,848.25,848.50,844.50,844.75
09/24/2015,300,844.75,845.75,844.50,845.75
09/24/2015,400,845.75,847.25,844.75,846.75
09/24/2015,500,846.50,847.00,845.25,845.75
09/24/2015,600,845.50,845.75,845.00,845.00
09/24/2015,700,845.00,845.25,844.75,845.25
09/24/2015,800,845.25,845.50,844.75,845.00
09/24/2015,900,845.00,846.25,844.75,845.50
09/24/2015,1000,845.50,847.25,844.75,847.00
09/24/2015,1100,847.00,847.50,846.50,846.50
09/24/2015,1200,846.50,847.75,846.25,847.75
09/24/2015,1300,847.75,849.25,847.50,848.00
09/24/2015,1400,848.00,848.75,847.75,848.00
09/24/2015,1500,848.25,848.50,842.00,842.00
09/24/2015,1600,842.25,844.75,839.75,842.75
09/24/2015,1700,842.75,851.00,842.25,848.75
09/24/2015,1800,848.75,849.75,846.00,848.75
09/24/2015,1900,848.50,851.00,848.00,849.00
09/24/2015,2000,849.00,850.25,848.00,848.75
09/24/2015,2020,848.50,850.75,848.25,850.50
09/25/2015,300,850.75,853.25,850.75,852.25
09/25/2015,400,852.50,853.75,851.75,853.50
09/25/2015,500,853.75,854.75,853.25,854.25
09/25/2015,600,854.25,854.25,853.25,853.50
09/25/2015,700,853.50,854.25,853.25,854.25
09/25/2015,800,854.25,854.25,853.50,853.75
09/25/2015,900,853.75,854.50,853.00,854.50
09/25/2015,1000,854.50,856.50,854.25,856.00
09/25/2015,1100,856.00,856.50,855.25,856.25
09/25/2015,1200,856.50,858.25,855.50,858.25
09/25/2015,1300,858.25,858.25,855.75,856.25
09/25/2015,1400,856.25,859.50,856.25,859.50
09/25/2015,1500,859.75,860.50,858.25,859.25
09/25/2015,1600,859.50,866.25,857.00,863.00
09/25/2015,1700,863.00,867.50,863.00,865.50
09/25/2015,1800,865.50,868.00,864.00,866.75
09/25/2015,1900,866.75,871.75,866.00,868.50
09/25/2015,2000,868.50,871.00,866.75,870.00
09/25/2015,2020,869.75,871.75,869.00,870.50
09/28/2015,300,869.75,873.75,868.75,869.25
09/28/2015,400,869.25,869.25,863.25,865.00
09/28/2015,500,865.00,867.25,864.50,866.25
09/28/2015,600,866.25,867.00,864.75,866.75
09/28/2015,700,866.75,866.75,866.50,866.50
09/28/2015,800,866.50,867.25,865.75,867.25
09/28/2015,900,867.00,867.75,866.00,866.25
09/28/2015,1000,866.25,868.50,866.00,867.00
09/28/2015,1100,867.25,868.50,867.25,868.50
09/28/2015,1200,868.50,870.00,867.50,868.50
09/28/2015,1300,868.50,868.50,866.75,867.50
09/28/2015,1400,867.50,868.00,866.25,866.50
09/28/2015,1500,866.50,867.50,865.25,865.75
09/28/2015,1600,864.50,870.75,863.25,869.50
09/28/2015,1700,869.50,869.50,862.25,862.50
09/28/2015,1800,862.50,864.25,858.75,861.00
09/28/2015,1900,860.75,861.25,859.00,859.00
09/28/2015,2000,859.25,860.25,857.50,858.75
09/28/2015,2020,859.00,859.75,858.00,859.50
09/29/2015,300,858.00,861.75,858.00,859.75
09/29/2015,400,860.00,861.50,856.25,858.25
09/29/2015,500,858.50,859.50,857.00,857.00
09/29/2015,600,857.00,857.00,856.00,856.75
09/29/2015,700,856.75,856.75,856.00,856.50
09/29/2015,800,856.50,857.50,855.25,857.25
09/29/2015,900,857.50,859.25,856.75,857.25
09/29/2015,1000,857.50,859.50,855.75,857.00
09/29/2015,1100,857.00,858.75,857.00,858.25
09/29/2015,1200,858.25,858.75,857.50,858.00
09/29/2015,1300,858.00,858.00,856.00,857.50
09/29/2015,1400,857.50,858.50,857.25,858.00
09/29/2015,1500,858.25,862.25,858.00,861.75
09/29/2015,1600,861.50,865.00,858.75,864.00
09/29/2015,1700,864.00,866.00,860.25,861.75
09/29/2015,1800,862.00,865.50,861.50,861.75
09/29/2015,1900,862.00,864.25,858.75,863.50
09/29/2015,2000,863.25,866.00,862.75,864.75
09/29/2015,2020,864.75,866.50,863.50,866.00
09/30/2015,300,865.25,866.00,864.50,866.00
09/30/2015,400,866.00,868.25,865.00,866.00
09/30/2015,500,866.00,866.00,864.75,865.50
09/30/2015,600,865.50,865.75,864.25,864.25
09/30/2015,700,864.25,865.00,864.00,864.75
09/30/2015,800,865.00,865.00,864.50,865.00
09/30/2015,900,865.00,865.00,864.50,864.75
09/30/2015,1000,864.75,866.25,864.75,866.25
09/30/2015,1100,866.25,866.50,865.00,866.00
09/30/2015,1200,866.00,868.00,866.00,867.00
09/30/2015,1300,866.75,868.75,866.50,868.50
09/30/2015,1400,868.50,869.25,868.00,869.25
09/30/2015,1500,869.00,869.50,868.50,869.00
09/30/2015,1600,869.25,874.25,868.50,872.50
09/30/2015,1700,872.25,878.50,872.25,876.50
09/30/2015,1800,876.50,879.00,873.75,876.50
09/30/2015,1900,876.50,884.00,863.00,865.50
09/30/2015,2000,865.50,870.50,863.75,870.50
09/30/2015,2020,870.50,874.75,869.75,874.50
10/01/2015,300,873.25,873.75,872.50,873.25
10/01/2015,400,873.25,873.25,871.00,871.75
10/01/2015,500,871.75,872.75,871.75,872.25
10/01/2015,600,872.25,873.00,872.25,872.50
10/01/2015,700,872.50,873.00,872.25,872.25
10/01/2015,800,872.25,873.00,871.75,873.00
10/01/2015,900,873.00,873.25,872.50,873.25
10/01/2015,1000,873.25,875.50,873.00,874.75
10/01/2015,1100,874.25,875.25,874.00,875.00
10/01/2015,1200,875.00,876.75,875.00,876.50
10/01/2015,1300,876.75,877.50,876.00,877.25
10/01/2015,1400,877.25,877.25,874.75,875.00
10/01/2015,1500,875.25,879.25,874.75,876.25
10/01/2015,1600,877.25,881.00,876.75,879.00
10/01/2015,1700,878.75,880.50,866.75,867.75
10/01/2015,1800,867.50,870.25,865.00,866.50
10/01/2015,1900,866.75,868.00,863.50,864.00
10/01/2015,2000,864.00,865.50,862.75,863.50
10/01/2015,2020,863.50,864.25,858.50,859.75
10/02/2015,300,858.75,860.25,857.75,859.50
10/02/2015,400,859.50,860.00,859.00,859.75
10/02/2015,500,859.75,860.50,858.75,859.00
10/02/2015,600,859.00,859.50,858.75,859.25
10/02/2015,700,859.50,859.50,859.25,859.25
10/02/2015,800,859.25,859.50,859.00,859.50
10/02/2015,900,859.25,860.25,859.00,860.25
10/02/2015,1000,860.25,861.25,859.50,859.75
10/02/2015,1100,859.75,860.25,858.25,858.50
10/02/2015,1200,858.50,858.50,856.25,857.50
10/02/2015,1300,857.50,857.50,855.75,856.50
10/02/2015,1400,856.50,857.50,855.75,856.75
10/02/2015,1500,856.50,857.25,855.75,857.25
10/02/2015,1600,857.25,857.75,850.00,852.00
10/02/2015,1700,852.25,863.25,851.25,860.75
10/02/2015,1800,861.00,861.75,855.75,856.75
10/02/2015,1900,856.75,863.00,856.25,863.00
10/02/2015,2000,863.00,863.75,855.50,857.25
10/02/2015,2020,857.25,857.25,855.25,856.75
10/05/2015,300,855.75,856.00,853.75,854.50
10/05/2015,400,854.75,860.00,854.75,857.50
10/05/2015,500,857.50,858.25,857.50,857.75
10/05/2015,600,858.00,858.25,857.50,858.00
10/05/2015,700,857.75,858.75,857.50,858.75
10/05/2015,800,858.75,858.75,857.50,857.75
10/05/2015,900,857.75,858.00,857.25,857.75
10/05/2015,1000,858.00,859.00,858.00,858.75
10/05/2015,1100,859.00,859.25,856.50,856.75
10/05/2015,1200,857.00,861.00,857.00,861.00
10/05/2015,1300,861.25,862.75,860.75,861.75
10/05/2015,1400,861.75,862.25,861.00,861.75
10/05/2015,1500,861.75,861.75,859.00,860.00
10/05/2015,1600,860.75,863.50,859.50,861.25
10/05/2015,1700,861.25,863.25,858.75,863.25
10/05/2015,1800,863.00,866.75,862.50,865.00
10/05/2015,1900,865.00,866.25,864.50,865.50
10/05/2015,2000,865.75,867.75,865.00,865.50
10/05/2015,2020,865.50,866.75,864.25,865.00
10/06/2015,300,861.00,864.25,861.00,863.75
10/06/2015,400,863.75,864.75,863.25,863.50
10/06/2015,500,863.50,864.25,863.50,863.75
10/06/2015,600,863.75,864.25,863.50,863.75
10/06/2015,700,863.75,863.75,863.25,863.50
10/06/2015,800,863.25,863.25,863.00,863.00
10/06/2015,900,863.00,863.00,862.50,862.50
10/06/2015,1000,862.75,864.75,862.25,863.50
10/06/2015,1100,863.50,864.25,863.25,864.25
10/06/2015,1200,864.00,864.00,862.75,863.00
10/06/2015,1300,862.75,863.00,862.50,862.50
10/06/2015,1400,862.75,863.25,862.25,862.25
10/06/2015,1500,862.25,866.00,862.00,865.50
10/06/2015,1600,866.00,873.75,865.50,872.00
10/06/2015,1700,872.25,877.25,872.00,875.00
10/06/2015,1800,875.25,876.75,868.50,873.00
10/06/2015,1900,872.75,875.25,871.25,871.75
10/06/2015,2000,872.00,872.00,869.25,870.25
10/06/2015,2020,870.00,871.25,868.25,869.25
10/07/2015,300,869.00,869.25,867.75,868.25
10/07/2015,400,868.25,869.00,868.25,868.75
10/07/2015,500,869.00,869.50,868.00,869.00
10/07/2015,600,869.00,870.50,869.00,869.75
10/07/2015,700,869.75,869.75,869.00,869.50
10/07/2015,800,869.50,870.25,869.00,870.00
10/07/2015,900,869.75,871.75,869.50,871.25
10/07/2015,1000,871.25,872.25,870.75,871.00
10/07/2015,1100,871.25,874.25,871.25,873.75
10/07/2015,1200,873.50,874.25,873.00,873.25
10/07/2015,1300,873.25,873.25,870.75,872.00
10/07/2015,1400,872.00,876.50,871.75,874.50
10/07/2015,1500,874.75,876.75,874.00,875.75
10/07/2015,1600,876.00,877.75,873.25,874.25
10/07/2015,1700,874.50,876.00,867.50,871.75
10/07/2015,1800,871.75,872.00,869.00,871.75
10/07/2015,1900,871.75,874.50,871.00,872.50
10/07/2015,2000,872.75,874.75,872.75,874.50
10/07/2015,2020,874.50,874.75,872.00,873.25
10/08/2015,300,871.75,872.75,871.00,871.75
10/08/2015,400,872.00,873.50,870.00,871.25
10/08/2015,500,871.50,872.75,870.75,872.75
10/08/2015,600,872.50,873.00,871.50,872.00
10/08/2015,700,872.00,872.25,871.50,871.75
10/08/2015,800,871.50,871.50,871.00,871.25
10/08/2015,900,871.25,871.50,868.00,868.50
10/08/2015,1000,868.75,869.75,868.25,868.75
10/08/2015,1100,868.50,869.00,868.00,868.25
10/08/2015,1200,868.25,870.75,868.25,868.75
10/08/2015,1300,868.75,869.25,868.25,869.00
10/08/2015,1400,869.00,869.25,867.75,867.75
10/08/2015,1500,867.75,869.00,866.75,868.50
10/08/2015,1600,868.25,871.00,867.25,868.00
10/08/2015,1700,867.75,868.50,864.25,864.50
10/08/2015,1800,864.50,864.75,861.75,864.00
10/08/2015,1900,864.25,866.50,862.50,862.50
10/08/2015,2000,862.50,866.00,862.25,865.50
10/08/2015,2020,865.50,866.00,862.00,862.75
10/09/2015,300,862.25,862.75,861.50,862.75
10/09/2015,400,862.75,864.50,862.50,862.50
10/09/2015,500,862.50,864.00,862.25,863.75
10/09/2015,600,864.00,866.75,863.75,866.00
10/09/2015,700,866.00,866.25,865.25,865.25
10/09/2015,800,865.25,867.75,865.00,865.75
10/09/2015,900,865.50,865.75,861.25,861.75
10/09/2015,1000,861.75,862.75,861.50,862.25
10/09/2015,1100,862.25,864.75,862.00,863.75
10/09/2015,1200,864.00,867.75,863.25,866.00
10/09/2015,1300,866.25,867.50,866.25,866.75
10/09/2015,1400,866.75,868.75,866.00,866.75
10/09/2015,1500,867.00,867.75,866.00,866.00
10/09/2015,1600,866.75,867.00,863.50,864.25
10/09/2015,1700,864.25,864.50,855.50,858.50
10/09/2015,1800,858.50,859.00,854.25,855.50
10/09/2015,1900,854.75,878.75,853.25,877.25
10/09/2015,2000,877.25,877.75,869.75,870.50
10/09/2015,2020,870.75,871.75,866.25,867.25
10/12/2015,300,867.25,874.75,867.25,871.75
10/12/2015,400,871.75,873.75,868.50,871.50
10/12/2015,500,871.25,874.75,871.25,871.75
10/12/2015,600,872.00,872.75,871.50,872.25
10/12/2015,700,872.50,873.00,872.00,872.50
10/12/2015,800,872.50,874.50,872.50,874.25
10/12/2015,900,874.50,875.75,873.50,874.75
10/12/2015,1000,874.50,875.50,874.25,874.50
10/12/2015,1100,874.50,874.50,873.75,874.00
10/12/2015,1200,874.00,874.25,872.00,873.25
10/12/2015,1300,873.25,873.75,872.75,873.25
10/12/2015,1400,873.25,873.50,872.25,872.25
10/12/2015,1500,872.25,874.25,872.00,873.25
10/12/2015,1600,873.25,876.25,870.50,875.25
10/12/2015,1700,875.25,875.75,871.75,874.50
10/12/2015,1800,874.50,875.75,873.75,875.00
10/12/2015,1900,874.75,875.25,870.00,870.50
10/12/2015,2000,870.25,872.25,869.00,871.75
10/12/2015,2020,871.50,871.75,868.50,869.25
10/13/2015,300,868.00,869.25,867.75,869.25
10/13/2015,400,869.00,873.25,868.75,871.75
10/13/2015,500,871.75,871.75,870.75,871.00
10/13/2015,600,871.00,871.75,870.75,871.50
10/13/2015,700,871.25,871.75,871.00,871.75
10/13/2015,800,871.75,874.25,871.75,874.00
10/13/2015,900,874.25,876.25,873.75,874.00
10/13/2015,1000,873.75,876.25,873.50,876.25
10/13/2015,1100,876.25,876.75,875.50,875.75
10/13/2015,1200,875.75,875.75,874.75,875.00
10/13/2015,1300,875.00,875.00,873.75,874.50
10/13/2015,1400,874.50,875.75,874.25,875.25
10/13/2015,1500,875.50,875.75,874.50,875.25
10/13/2015,1600,874.75,883.00,874.00,882.75
10/13/2015,1700,883.00,885.75,880.50,885.00
10/13/2015,1800,885.25,887.75,883.50,884.50
10/13/2015,1900,884.50,890.75,884.50,889.75
10/13/2015,2000,889.50,895.25,888.50,893.75
10/13/2015,2020,894.00,896.75,892.50,893.75
10/14/2015,300,893.75,895.00,893.25,893.50
10/14/2015,400,893.50,894.00,891.00,892.25
10/14/2015,500,892.50,893.25,891.50,892.50
10/14/2015,600,892.50,893.75,892.50,893.75
10/14/2015,700,893.75,894.25,893.50,893.75
10/14/2015,800,893.75,894.25,893.00,894.25
10/14/2015,900,894.00,894.75,892.75,893.25
10/14/2015,1000,893.25,894.50,893.00,893.25
10/14/2015,1100,893.50,895.75,893.00,895.75
10/14/2015,1200,895.50,895.75,893.75,894.25
10/14/2015,1300,894.25,894.25,893.00,894.25
10/14/2015,1400,894.25,897.25,893.50,897.25
10/14/2015,1500,897.00,899.75,896.75,899.50
10/14/2015,1600,899.75,901.50,894.25,894.50
10/14/2015,1700,894.50,895.75,891.00,891.75
10/14/2015,1800,891.75,896.50,891.50,895.50
10/14/2015,1900,895.75,897.50,895.25,895.75
10/14/2015,2000,895.50,896.25,893.25,896.00
10/14/2015,2020,896.25,897.00,890.75,891.75
10/15/2015,300,890.75,894.00,890.25,893.75
10/15/2015,400,893.50,895.50,892.50,894.75
10/15/2015,500,894.75,895.75,894.25,894.50
10/15/2015,600,894.50,894.50,892.75,893.25
10/15/2015,700,893.50,893.75,893.25,893.25
10/15/2015,800,893.50,894.25,893.50,894.25
10/15/2015,900,894.50,895.75,894.25,894.50
10/15/2015,1000,894.50,895.75,894.50,894.75
10/15/2015,1100,894.75,895.50,894.00,895.50
10/15/2015,1200,895.25,895.75,894.00,894.50
10/15/2015,1300,894.50,894.75,893.00,893.50
10/15/2015,1400,893.50,893.50,888.75,889.75
10/15/2015,1500,889.75,893.00,889.75,892.25
10/15/2015,1600,892.25,897.50,890.50,896.00
10/15/2015,1700,896.25,897.00,891.50,893.75
10/15/2015,1800,893.75,895.50,892.25,895.25
10/15/2015,1900,895.00,896.50,893.50,896.00
10/15/2015,2000,896.25,896.25,887.00,888.25
10/15/2015,2020,888.25,888.50,885.75,887.00
10/16/2015,300,886.00,889.25,885.50,888.50
10/16/2015,400,888.50,892.25,888.50,891.00
10/16/2015,500,891.00,891.75,888.25,889.75
10/16/2015,600,889.50,891.25,889.25,890.25
10/16/2015,700,890.25,890.75,889.75,890.50
10/16/2015,800,890.25,890.50,889.75,890.50
10/16/2015,900,890.25,892.00,888.50,889.00
10/16/2015,1000,888.75,890.25,888.75,889.25
10/16/2015,1100,889.00,889.75,887.50,889.00
10/16/2015,1200,888.75,889.50,888.00,888.50
10/16/2015,1300,888.50,888.50,887.00,887.25
10/16/2015,1400,887.00,888.25,887.00,887.75
10/16/2015,1500,887.75,888.00,886.00,886.50
10/16/2015,1600,886.25,888.75,880.75,883.00
10/16/2015,1700,883.00,884.50,880.00,883.25
10/16/2015,1800,883.50,885.75,883.00,883.75
10/16/2015,1900,884.00,884.75,880.75,882.25
10/16/2015,2000,882.00,886.50,881.50,883.50
10/16/2015,2020,883.25,883.75,879.00,881.75
10/19/2015,300,879.25,881.75,877.50,880.25
10/19/2015,400,880.50,881.75,879.25,880.50
10/19/2015,500,880.50,882.25,879.50,881.50
10/19/2015,600,881.50,881.50,880.75,881.50
10/19/2015,700,881.25,882.00,881.25,881.75
10/19/2015,800,881.75,881.75,880.25,880.50
10/19/2015,900,880.25,881.75,880.00,881.50
10/19/2015,1000,881.25,881.50,880.50,880.75
10/19/2015,1100,880.75,881.00,879.50,880.50
10/19/2015,1200,880.50,880.50,879.25,879.75
10/19/2015,1300,879.75,880.00,878.50,878.75
10/19/2015,1400,878.50,879.00,877.00,877.50
10/19/2015,1500,877.50,879.25,876.25,878.75
10/19/2015,1600,878.25,881.50,876.75,879.25
10/19/2015,1700,879.25,880.75,876.00,878.00
10/19/2015,1800,878.00,880.25,877.50,878.25
10/19/2015,1900,878.50,878.50,875.25,875.25
10/19/2015,2000,875.50,875.75,873.75,875.00
10/19/2015,2020,875.00,875.00,872.50,872.75
10/20/2015,300,872.00,875.75,871.25,875.50
10/20/2015,400,875.50,876.25,874.75,875.50
10/20/2015,500,875.50,876.00,875.25,875.75
10/20/2015,600,875.75,876.00,875.75,876.00
10/20/2015,700,876.00,876.00,875.75,875.75
10/20/2015,800,875.75,876.25,875.75,876.25
10/20/2015,900,876.25,876.75,871.75,875.25
10/20/2015,1000,875.25,876.00,873.75,874.00
10/20/2015,1100,874.00,875.25,873.25,874.75
10/20/2015,1200,874.50,876.50,874.50,876.25
10/20/2015,1300,876.00,877.50,876.00,876.00
10/20/2015,1400,876.00,877.25,876.00,876.50
10/20/2015,1500,876.25,879.00,876.25,877.75
10/20/2015,1600,877.75,881.25,875.75,880.50
10/20/2015,1700,880.75,883.50,878.75,878.75
10/20/2015,1800,879.00,880.00,874.25,875.00
10/20/2015,1900,875.00,877.50,874.00,875.75
10/20/2015,2000,876.00,879.50,875.75,876.75
10/20/2015,2020,877.00,878.75,876.25,877.75
10/21/2015,300,877.75,879.50,877.00,878.75
10/21/2015,400,878.50,880.75,876.25,879.25
10/21/2015,500,879.25,880.50,877.50,880.00
10/21/2015,600,880.00,880.00,878.75,879.25
10/21/2015,700,879.25,879.75,879.25,879.75
10/21/2015,800,879.75,880.00,878.50,879.50
10/21/2015,900,879.50,881.50,879.25,881.50
10/21/2015,1000,881.25,881.50,878.50,879.25
10/21/2015,1100,879.25,879.75,879.25,879.25
10/21/2015,1200,879.00,879.75,878.75,879.25
10/21/2015,1300,879.25,880.25,879.25,880.25
10/21/2015,1400,880.00,881.50,880.00,881.00
10/21/2015,1500,881.00,881.50,880.50,880.75
10/21/2015,1600,880.75,886.50,879.00,885.75
10/21/2015,1700,885.75,887.50,883.50,884.50
10/21/2015,1800,884.50,885.00,882.25,884.50
10/21/2015,1900,884.50,887.00,883.75,887.00
10/21/2015,2000,886.75,888.50,885.00,887.00
10/21/2015,2020,886.75,888.75,885.75,887.25
10/22/2015,300,886.75,888.75,886.50,887.50
10/22/2015,400,887.75,888.50,887.25,888.25
10/22/2015,500,888.00,890.25,887.75,890.00
10/22/2015,600,889.75,890.75,889.50,890.25
10/22/2015,700,890.00,890.50,889.25,890.50
10/22/2015,800,890.25,891.00,889.75,890.50
10/22/2015,900,890.50,891.75,890.00,890.50
10/22/2015,1000,890.50,891.50,890.25,890.25
10/22/2015,1100,890.25,890.25,887.75,888.00
10/22/2015,1200,888.25,889.75,888.00,889.00
10/22/2015,1300,888.75,890.25,888.75,890.00
10/22/2015,1400,890.25,891.50,889.75,890.50
10/22/2015,1500,890.75,893.75,890.50,893.00
10/22/2015,1600,892.75,894.50,890.75,893.75
10/22/2015,1700,893.75,894.75,884.25,886.25
10/22/2015,1800,886.00,886.50,883.00,884.50
10/22/2015,1900,884.25,884.75,882.75,883.25
10/22/2015,2000,883.25,884.00,880.50,880.50
10/22/2015,2020,880.50,881.50,879.25,880.75
10/23/2015,300,880.50,882.75,880.25,881.50
10/23/2015,400,881.50,881.75,878.75,879.25
10/23/2015,500,879.00,879.50,877.25,879.00
10/23/2015,600,879.00,879.00,877.75,878.00
10/23/2015,700,877.75,878.75,877.00,877.50
10/23/2015,800,877.50,877.50,875.25,876.50
10/23/2015,900,876.25,878.00,875.00,877.00
10/23/2015,1000,877.25,878.50,876.75,877.50
10/23/2015,1100,877.50,878.50,877.25,878.50
10/23/2015,1200,878.25,879.50,878.00,879.50
10/23/2015,1300,879.50,880.25,878.00,879.50
10/23/2015,1400,879.25,882.25,879.00,880.75
10/23/2015,1500,880.75,882.25,880.25,880.25
10/23/2015,1600,880.00,880.50,875.25,876.50
10/23/2015,1700,876.75,877.75,873.75,877.25
10/23/2015,1800,877.50,877.50,874.25,875.50
10/23/2015,1900,875.50,878.75,874.50,875.25
10/23/2015,2000,875.25,879.25,874.75,878.75
10/23/2015,2020,878.75,880.75,874.50,874.50
10/26/2015,300,876.75,881.25,876.75,877.75
10/26/2015,400,877.75,880.00,877.75,880.00
10/26/2015,500,879.75,879.75,876.00,876.75
10/26/2015,600,876.50,876.75,875.50,876.00
10/26/2015,700,876.00,876.50,875.75,876.00
10/26/2015,800,876.50,877.75,875.75,876.00
10/26/2015,900,876.00,876.25,873.75,874.00
10/26/2015,1000,874.00,874.25,872.75,873.25
10/26/2015,1100,872.75,874.75,872.50,873.50
10/26/2015,1200,873.50,874.00,872.25,873.75
10/26/2015,1300,874.00,874.25,873.75,874.00
10/26/2015,1400,874.00,874.75,872.50,873.00
10/26/2015,1500,873.00,873.50,873.00,873.00
10/26/2015,1600,872.75,873.50,868.75,870.50
10/26/2015,1700,870.50,872.75,866.75,868.75
10/26/2015,1800,868.75,872.25,867.75,868.50
10/26/2015,1900,868.50,870.75,867.00,867.75
10/26/2015,2000,867.75,868.25,865.75,866.25
10/26/2015,2020,866.00,868.00,865.75,867.75
10/27/2015,300,867.50,869.25,865.75,867.75
10/27/2015,400,867.75,867.75,863.75,866.50
10/27/2015,500,866.50,868.75,866.25,867.75
10/27/2015,600,867.75,868.50,867.50,867.50
10/27/2015,700,867.75,868.25,867.50,868.25
10/27/2015,800,868.00,869.75,868.00,869.75
10/27/2015,900,869.75,872.00,869.00,870.50
10/27/2015,1000,870.25,871.25,869.75,870.75
10/27/2015,1100,871.00,872.50,870.75,872.25
10/27/2015,1200,872.25,872.50,871.50,872.25
10/27/2015,1300,872.50,873.25,871.50,872.25
10/27/2015,1400,872.25,872.50,871.50,872.25
10/27/2015,1500,872.25,873.25,871.50,872.75
10/27/2015,1600,872.75,875.75,870.25,873.50
10/27/2015,1700,873.75,876.25,869.75,876.25
10/27/2015,1800,876.25,877.00,872.50,872.50
10/27/2015,1900,872.50,874.00,871.25,873.25
10/27/2015,2000,873.50,873.75,870.75,872.50
10/27/2015,2020,872.50,873.75,871.00,872.75
10/28/2015,300,872.25,873.75,870.50,873.50
10/28/2015,400,873.50,873.75,869.75,869.75
10/28/2015,500,869.75,870.25,869.00,869.50
10/28/2015,600,869.75,870.00,869.50,870.00
10/28/2015,700,870.00,870.50,870.00,870.00
10/28/2015,800,870.25,871.75,869.50,871.50
10/28/2015,900,871.50,871.50,869.75,870.25
10/28/2015,1000,870.25,870.75,869.25,869.75
10/28/2015,1100,869.50,871.50,869.00,871.50
10/28/2015,1200,871.50,872.25,871.25,871.75
10/28/2015,1300,871.75,872.25,871.50,872.00
10/28/2015,1400,872.00,872.25,871.25,872.25
10/28/2015,1500,871.75,872.25,870.00,870.50
10/28/2015,1600,870.50,871.25,866.00,868.50
10/28/2015,1700,868.50,869.00,864.75,867.00
10/28/2015,1800,867.00,870.75,866.75,867.75
10/28/2015,1900,867.50,867.50,865.50,865.75
10/28/2015,2000,865.75,867.00,864.25,866.75
10/28/2015,2020,867.00,867.25,864.25,864.25
10/29/2015,300,864.75,867.50,863.50,867.50
10/29/2015,400,867.50,867.75,865.00,866.50
10/29/2015,500,866.50,867.25,866.50,866.50
10/29/2015,600,866.50,866.50,865.50,866.00
10/29/2015,700,866.00,866.00,865.50,866.00
10/29/2015,800,865.75,867.50,864.75,867.25
10/29/2015,900,867.25,868.75,866.50,867.50
10/29/2015,1000,867.75,867.75,866.00,866.25
10/29/2015,1100,866.25,867.75,866.25,867.25
10/29/2015,1200,867.50,868.00,866.75,867.25
10/29/2015,1300,867.00,867.00,866.00,866.25
10/29/2015,1400,866.25,867.50,866.25,867.25
10/29/2015,1500,867.25,867.75,862.75,864.00
10/29/2015,1600,864.25,867.00,861.00,861.75
10/29/2015,1700,861.50,863.00,858.75,858.75
10/29/2015,1800,859.00,865.25,857.75,863.00
10/29/2015,1900,863.00,866.00,862.50,862.75
10/29/2015,2000,862.75,863.25,859.50,861.75
10/29/2015,2020,861.75,863.25,860.75,861.50
10/30/2015,300,861.50,863.75,861.00,862.50
10/30/2015,400,862.50,864.25,862.25,864.25
10/30/2015,500,864.50,865.00,863.75,864.25
10/30/2015,600,864.50,864.50,863.50,864.25
10/30/2015,700,864.50,864.75,863.50,863.75
10/30/2015,800,863.75,865.50,863.25,865.25
10/30/2015,900,865.25,866.00,865.00,865.25
10/30/2015,1000,865.25,865.75,864.75,864.75
10/30/2015,1100,864.75,866.25,864.75,865.75
10/30/2015,1200,865.50,867.00,865.25,866.00
10/30/2015,1300,866.00,867.00,866.00,867.00
10/30/2015,1400,867.00,867.25,866.00,866.00
10/30/2015,1500,866.25,867.00,865.25,865.75
10/30/2015,1600,865.50,867.50,863.50,864.00
10/30/2015,1700,864.25,869.75,863.75,868.00
10/30/2015,1800,867.75,869.00,866.50,867.25
10/30/2015,1900,867.25,868.25,866.00,867.25
10/30/2015,2000,867.25,868.00,866.25,867.50
10/30/2015,2020,867.50,868.75,866.75,867.25
11/02/2015,300,869.75,871.75,868.50,871.25
11/02/2015,400,871.50,872.25,870.50,870.75
11/02/2015,500,870.75,870.75,869.75,870.25
11/02/2015,600,870.25,870.50,869.50,869.50
11/02/2015,700,869.25,871.50,869.25,871.00
11/02/2015,800,871.00,872.25,870.50,872.25
11/02/2015,900,872.00,872.00,868.75,869.25
11/02/2015,1000,869.25,870.50,868.75,869.50
11/02/2015,1100,869.25,870.50,869.25,870.50
11/02/2015,1200,870.25,870.25,869.25,869.50
11/02/2015,1300,869.50,870.00,869.25,870.00
11/02/2015,1400,869.75,870.25,869.00,869.25
11/02/2015,1500,869.25,869.75,868.25,869.00
11/02/2015,1600,869.50,873.25,867.50,871.50
11/02/2015,1700,871.25,872.75,864.75,866.00
11/02/2015,1800,866.00,867.25,862.00,864.50
11/02/2015,1900,864.50,865.50,862.50,862.50
11/02/2015,2000,862.50,864.25,860.75,863.50
11/02/2015,2020,863.25,863.75,860.50,862.25
11/03/2015,300,861.50,864.50,861.50,862.50
11/03/2015,400,862.75,863.25,862.50,862.50
11/03/2015,500,862.50,863.00,862.25,862.50
11/03/2015,600,862.50,862.75,861.50,861.50
11/03/2015,700,861.50,863.25,861.00,862.50
11/03/2015,800,862.50,862.75,860.75,861.25
11/03/2015,900,861.25,861.25,859.25,860.50
11/03/2015,1000,860.75,861.25,860.50,860.75
11/03/2015,1100,860.75,861.25,860.25,861.25
11/03/2015,1200,861.25,861.50,860.50,861.00
11/03/2015,1300,861.00,862.00,858.75,858.75
11/03/2015,1400,858.75,859.50,858.25,858.50
11/03/2015,1500,858.50,860.75,858.25,860.75
11/03/2015,1600,861.25,865.00,860.00,860.25
11/03/2015,1700,860.00,864.25,857.75,863.75
11/03/2015,1800,863.75,869.00,862.25,864.75
11/03/2015,1900,864.75,865.75,860.00,861.75
11/03/2015,2000,861.75,866.00,861.00,863.00
11/03/2015,2020,863.25,864.00,860.75,861.75
11/04/2015,300,861.25,866.00,861.25,864.25
11/04/2015,400,864.25,864.50,863.25,863.75
11/04/2015,500,863.75,864.50,863.00,864.00
11/04/2015,600,863.75,864.25,863.25,863.75
11/04/2015,700,863.75,865.50,863.50,864.75
11/04/2015,800,864.75,865.75,864.00,865.25
11/04/2015,900,865.25,865.25,864.00,864.50
11/04/2015,1000,864.25,864.50,864.00,864.25
11/04/2015,1100,864.25,865.25,863.50,865.25
11/04/2015,1200,865.00,865.50,864.25,864.50
11/04/2015,1300,864.50,866.00,864.25,865.50
11/04/2015,1400,865.50,865.75,863.50,863.75
11/04/2015,1500,864.00,866.25,863.50,865.50
11/04/2015,1600,864.75,867.75,861.75,864.25
11/04/2015,1700,864.25,866.25,861.25,865.00
11/04/2015,1800,864.75,868.25,863.00,868.25
11/04/2015,1900,868.25,869.25,865.75,865.75
11/04/2015,2000,865.75,869.00,864.75,866.75
11/04/2015,2020,866.50,867.50,865.25,867.25
11/05/2015,300,865.75,866.75,864.75,866.75
11/05/2015,400,866.75,867.75,866.00,866.00
11/05/2015,500,866.00,866.00,864.50,865.00
11/05/2015,600,865.25,865.25,864.75,865.00
11/05/2015,700,864.75,865.25,863.50,863.75
11/05/2015,800,863.50,864.25,863.50,864.25
11/05/2015,900,864.00,864.25,863.50,863.75
11/05/2015,1000,864.00,865.00,864.00,864.50
11/05/2015,1100,864.50,865.25,863.75,864.00
11/05/2015,1200,863.75,864.25,863.25,863.75
11/05/2015,1300,863.75,865.25,863.50,865.25
11/05/2015,1400,865.00,867.00,864.50,867.00
11/05/2015,1500,866.75,866.75,860.75,861.25
11/05/2015,1600,861.25,861.75,858.50,859.25
11/05/2015,1700,859.50,859.50,852.25,852.75
11/05/2015,1800,852.75,853.50,850.00,850.25
11/05/2015,1900,850.25,851.25,848.75,850.50
11/05/2015,2000,850.50,850.50,847.25,847.25
11/05/2015,2020,847.50,848.75,845.50,847.75
11/06/2015,300,847.00,850.25,846.75,847.50
11/06/2015,400,847.50,848.00,847.25,848.00
11/06/2015,500,847.75,848.50,846.50,847.00
11/06/2015,600,847.00,848.25,846.75,847.75
11/06/2015,700,847.75,849.00,846.75,849.00
11/06/2015,800,849.00,849.75,848.50,849.25
11/06/2015,900,848.75,849.50,847.75,847.75
11/06/2015,1000,848.25,848.50,847.25,848.25
11/06/2015,1100,848.25,848.75,847.50,848.50
11/06/2015,1200,848.50,850.25,848.50,850.00
11/06/2015,1300,849.75,850.50,849.50,850.00
11/06/2015,1400,850.00,850.25,848.25,848.50
11/06/2015,1500,848.50,848.50,843.25,843.50
11/06/2015,1600,844.00,846.75,840.25,843.00
11/06/2015,1700,842.75,846.25,841.75,846.25
11/06/2015,1800,846.50,848.75,844.50,848.50
11/06/2015,1900,848.75,849.25,846.50,849.00
11/06/2015,2000,849.00,849.00,847.50,848.00
11/06/2015,2020,848.25,850.00,847.75,849.75
11/09/2015,300,849.75,852.00,848.25,851.50
11/09/2015,400,851.50,853.25,850.75,851.50
11/09/2015,500,851.50,852.50,850.75,851.75
11/09/2015,600,852.00,852.50,851.75,852.00
11/09/2015,700,852.00,852.25,852.00,852.00
11/09/2015,800,852.00,852.25,850.75,851.25
11/09/2015,900,851.00,852.25,851.00,852.00
11/09/2015,1000,852.00,854.25,851.75,852.75
11/09/2015,1100,852.75,852.75,851.75,852.25
11/09/2015,1200,852.25,852.75,852.25,852.25
11/09/2015,1300,852.25,852.75,851.75,852.50
11/09/2015,1400,852.50,853.00,852.25,852.50
11/09/2015,1500,852.75,853.50,851.75,853.00
11/09/2015,1600,850.75,854.00,848.50,850.00
11/09/2015,1700,850.00,854.00,848.00,852.25
11/09/2015,1800,852.50,852.75,849.25,850.50
11/09/2015,1900,850.25,851.25,848.75,849.50
11/09/2015,2000,849.50,851.00,848.75,849.75
11/09/2015,2020,849.75,849.75,848.00,849.00
11/10/2015,300,848.25,850.00,847.25,848.75
11/10/2015,400,848.75,850.00,848.50,850.00
11/10/2015,500,849.75,850.00,849.50,849.75
11/10/2015,600,849.50,849.75,849.50,849.50
11/10/2015,700,849.50,850.00,849.50,849.75
11/10/2015,800,849.75,850.75,849.00,849.50
11/10/2015,900,849.75,849.75,849.00,849.75
11/10/2015,1000,849.50,850.75,849.25,850.50
11/10/2015,1100,850.50,850.50,848.50,848.75
11/10/2015,1200,849.00,849.25,848.50,849.00
11/10/2015,1300,849.00,850.00,849.00,849.75
11/10/2015,1400,850.00,850.00,847.50,848.00
11/10/2015,1500,847.75,847.75,845.75,846.00
11/10/2015,1600,846.00,849.75,843.75,849.25
11/10/2015,1700,849.25,849.75,843.75,844.50
11/10/2015,1800,844.75,845.75,843.00,845.00
11/10/2015,1900,844.25,844.75,832.25,833.25
11/10/2015,2000,833.00,835.75,832.50,834.25
11/10/2015,2020,834.50,840.50,834.25,840.25
11/11/2015,300,838.50,841.75,838.25,841.25
11/11/2015,400,841.25,841.50,840.50,840.50
11/11/2015,500,840.50,842.00,840.50,842.00
11/11/2015,600,841.75,842.25,841.75,842.25
11/11/2015,700,842.25,842.25,840.75,841.75
11/11/2015,800,841.75,843.50,840.75,841.00
11/11/2015,900,840.75,841.50,840.50,841.25
11/11/2015,1000,841.00,841.25,839.25,839.50
11/11/2015,1100,839.50,840.50,839.25,839.75
11/11/2015,1200,840.00,841.50,839.75,841.00
11/11/2015,1300,841.00,841.75,840.75,841.75
11/11/2015,1400,841.75,842.25,841.00,841.25
11/11/2015,1500,841.00,842.25,841.00,841.75
11/11/2015,1600,841.75,842.25,837.50,839.25
11/11/2015,1700,839.00,841.00,836.50,838.75
11/11/2015,1800,838.50,840.00,837.50,838.75
11/11/2015,1900,838.75,840.75,838.75,839.75
11/11/2015,2000,839.75,841.25,839.25,841.25
11/11/2015,2020,841.00,843.75,840.75,842.00
11/12/2015,300,842.00,844.00,841.50,843.00
11/12/2015,400,843.00,843.50,842.75,843.25
11/12/2015,500,843.50,843.50,841.75,842.25
11/12/2015,600,842.00,842.00,841.75,841.75
11/12/2015,700,841.50,842.50,841.50,842.50
11/12/2015,800,842.50,843.50,842.25,843.25
11/12/2015,900,843.25,844.25,843.00,843.00
11/12/2015,1000,842.75,843.25,841.25,841.25
11/12/2015,1100,841.25,842.00,840.75,841.50
11/12/2015,1200,841.50,841.50,840.75,841.25
11/12/2015,1300,841.25,841.50,840.50,841.00
11/12/2015,1400,840.75,841.25,840.25,840.75
11/12/2015,1500,840.25,840.75,838.50,838.75
11/12/2015,1600,838.75,846.50,837.25,846.25
11/12/2015,1700,846.25,847.50,843.75,845.00
11/12/2015,1800,845.00,847.00,842.75,845.25
11/12/2015,1900,845.00,846.75,844.75,846.25
11/12/2015,2000,846.00,847.25,845.25,845.50
11/12/2015,2020,845.50,846.25,844.75,845.50
11/13/2015,300,844.75,844.75,842.50,842.50
11/13/2015,400,842.50,843.25,842.50,842.75
11/13/2015,500,843.00,843.00,841.75,842.25
11/13/2015,600,842.25,842.25,841.50,841.50
11/13/2015,700,841.75,842.00,841.25,841.25
11/13/2015,800,841.25,841.50,840.25,841.00
11/13/2015,900,841.00,841.75,841.00,841.75
11/13/2015,1000,841.50,842.00,840.50,840.75
11/13/2015,1100,841.25,841.50,840.50,841.00
11/13/2015,1200,841.25,842.25,841.25,841.25
11/13/2015,1300,841.25,841.75,840.75,840.75
11/13/2015,1400,840.75,841.25,840.75,841.00
11/13/2015,1500,841.00,844.25,839.25,842.00
11/13/2015,1600,841.75,842.00,837.25,838.75
11/13/2015,1700,838.75,841.00,836.75,840.00
11/13/2015,1800,840.00,840.25,837.50,839.75
11/13/2015,1900,839.75,840.00,838.00,838.75
11/13/2015,2000,838.50,839.25,837.75,839.00
11/13/2015,2020,839.25,839.50,837.25,838.50
11/16/2015,300,836.50,840.75,836.25,840.25
11/16/2015,400,840.00,840.00,838.75,838.75
11/16/2015,500,838.75,840.00,838.50,839.25
11/16/2015,600,839.25,839.25,837.25,837.50
11/16/2015,700,837.75,838.00,837.25,837.25
11/16/2015,800,837.25,837.50,835.25,836.00
11/16/2015,900,836.25,837.25,836.25,837.00
11/16/2015,1000,837.00,837.50,836.50,837.00
11/16/2015,1100,837.00,837.50,835.50,835.75
11/16/2015,1200,836.00,836.50,836.00,836.25
11/16/2015,1300,836.25,836.50,835.75,836.50
11/16/2015,1400,836.50,837.00,836.25,836.75
11/16/2015,1500,836.75,837.00,834.50,835.00
11/16/2015,1600,834.75,837.50,833.50,835.75
11/16/2015,1700,836.00,839.25,834.25,837.75
11/16/2015,1800,837.75,839.00,836.75,837.25
11/16/2015,1900,837.25,841.75,837.00,838.50
11/16/2015,2000,838.50,841.50,838.50,841.00
11/16/2015,2020,841.00,842.75,839.75,841.75
11/17/2015,300,841.75,843.25,840.00,842.00
11/17/2015,400,841.75,843.00,840.75,841.00
11/17/2015,500,841.25,841.75,841.00,841.25
11/17/2015,600,841.25,841.50,841.00,841.50
11/17/2015,700,841.50,842.50,841.50,841.75
11/17/2015,800,841.75,842.00,840.25,842.00
11/17/2015,900,842.00,842.25,840.00,840.00
11/17/2015,1000,840.00,843.25,840.00,843.25
11/17/2015,1100,843.00,844.50,843.00,843.50
11/17/2015,1200,843.75,843.75,843.00,843.25
11/17/2015,1300,843.25,844.00,842.75,843.00
11/17/2015,1400,843.00,843.25,842.25,843.00
11/17/2015,1500,843.00,845.50,841.75,845.00
11/17/2015,1600,845.25,845.75,842.00,843.75
11/17/2015,1700,843.75,846.75,842.00,845.75
11/17/2015,1800,845.75,847.25,843.75,844.00
11/17/2015,1900,844.00,846.00,843.75,846.00
11/17/2015,2000,846.00,847.00,845.50,846.25
11/17/2015,2020,846.50,847.25,845.50,846.25
11/18/2015,300,846.25,847.25,845.25,845.50
11/18/2015,400,845.50,846.00,844.25,845.25
11/18/2015,500,845.25,845.25,844.50,845.00
11/18/2015,600,844.75,845.25,844.75,845.25
11/18/2015,700,845.25,845.25,844.00,844.50
11/18/2015,800,844.25,846.00,844.00,845.50
11/18/2015,900,845.50,847.00,845.50,847.00
11/18/2015,1000,847.00,849.00,846.75,848.00
11/18/2015,1100,848.25,849.25,848.00,849.25
11/18/2015,1200,849.00,849.75,848.75,849.50
11/18/2015,1300,849.25,849.75,849.00,849.50
11/18/2015,1400,849.25,849.75,848.75,849.50
11/18/2015,1500,849.75,849.75,848.25,849.25
11/18/2015,1600,849.00,849.75,842.25,842.25
11/18/2015,1700,842.50,842.75,836.00,836.75
11/18/2015,1800,836.75,838.25,835.25,836.75
11/18/2015,1900,836.75,837.50,834.75,836.50
11/18/2015,2000,836.75,842.00,836.75,840.25
11/18/2015,2020,840.50,841.00,838.25,840.25
11/19/2015,300,840.25,845.25,836.25,843.00
11/19/2015,400,843.00,843.00,837.25,838.25
11/19/2015,500,838.25,838.75,836.25,836.25
11/19/2015,600,836.25,836.75,835.75,836.75
11/19/2015,700,836.50,838.50,835.25,836.50
11/19/2015,800,836.25,838.25,836.00,837.25
11/19/2015,900,837.25,838.50,837.25,838.25
11/19/2015,1000,838.25,839.75,838.25,839.75
11/19/2015,1100,840.00,841.00,839.75,840.50
11/19/2015,1200,840.50,840.75,837.50,837.75
11/19/2015,1300,837.75,838.75,837.50,837.75
11/19/2015,1400,837.75,838.25,835.75,836.00
11/19/2015,1500,836.00,840.00,834.75,838.50
11/19/2015,1600,840.00,845.25,838.00,843.25
11/19/2015,1700,843.00,844.00,841.00,841.50
11/19/2015,1800,841.50,844.75,839.75,843.75
11/19/2015,1900,844.00,844.25,840.00,842.00
11/19/2015,2000,842.00,843.50,840.75,841.50
11/19/2015,2020,841.25,843.00,840.50,842.75
11/20/2015,300,842.25,842.25,837.50,837.50
11/20/2015,400,838.00,838.75,836.75,838.25
11/20/2015,500,838.50,839.50,836.75,838.25
11/20/2015,600,838.25,839.00,838.25,838.50
11/20/2015,700,838.50,839.25,837.50,838.00
11/20/2015,800,838.00,839.00,837.25,838.25
11/20/2015,900,838.50,838.75,837.25,837.50
11/20/2015,1000,837.50,837.75,835.50,836.50
11/20/2015,1100,836.25,838.25,836.00,837.75
11/20/2015,1200,837.75,838.00,837.25,837.25
11/20/2015,1300,837.25,837.25,836.25,837.25
11/20/2015,1400,837.00,837.00,835.00,836.50
11/20/2015,1500,836.50,836.75,835.50,835.50
11/20/2015,1600,835.25,839.75,834.25,839.50
11/20/2015,1700,839.50,843.50,838.25,840.25
11/20/2015,1800,840.00,840.75,838.75,839.75
11/20/2015,1900,839.75,840.25,838.25,839.75
11/20/2015,2000,839.75,841.75,839.50,840.50
11/20/2015,2020,840.75,841.50,839.50,840.00
11/23/2015,300,837.25,838.00,833.00,836.00
11/23/2015,400,836.00,838.00,833.75,834.00
11/23/2015,500,834.00,835.50,834.00,834.75
11/23/2015,600,834.75,835.00,834.50,834.75
11/23/2015,700,834.50,835.00,832.50,832.50
11/23/2015,800,832.50,833.00,829.00,831.25
11/23/2015,900,831.25,831.75,829.00,829.25
11/23/2015,1000,829.25,829.25,828.25,828.50
11/23/2015,1100,828.50,828.75,828.00,828.00
11/23/2015,1200,828.00,829.25,827.75,829.00
11/23/2015,1300,828.75,829.75,828.00,829.25
11/23/2015,1400,829.00,831.50,829.00,830.00
11/23/2015,1500,830.00,830.75,826.50,827.25
11/23/2015,1600,827.50,829.00,826.50,828.25
11/23/2015,1700,828.25,833.75,827.75,833.25
11/23/2015,1800,833.25,839.50,830.75,838.25
11/23/2015,1900,838.50,841.50,837.25,841.50
11/23/2015,2000,841.25,846.25,841.25,845.75
11/23/2015,2020,845.75,847.50,844.50,846.50
11/24/2015,300,846.25,846.25,843.50,844.50
11/24/2015,400,844.50,845.25,843.75,844.25
11/24/2015,500,844.00,845.25,844.00,845.00
11/24/2015,600,844.75,845.00,844.50,844.75
11/24/2015,700,844.75,848.25,844.50,847.75
11/24/2015,800,847.75,848.25,846.00,846.00
11/24/2015,900,846.25,847.00,845.50,846.50
11/24/2015,1000,846.25,848.00,845.75,847.25
11/24/2015,1100,847.50,848.00,847.00,847.00
11/24/2015,1200,847.00,847.25,845.75,845.75
11/24/2015,1300,845.75,846.50,845.50,846.50
11/24/2015,1400,846.50,848.00,845.75,847.75
11/24/2015,1500,848.00,848.25,844.75,845.75
11/24/2015,1600,845.25,851.25,844.00,849.50
11/24/2015,1700,849.50,851.50,847.25,850.25
11/24/2015,1800,850.25,850.75,847.25,848.00
11/24/2015,1900,848.00,850.25,847.50,848.25
11/24/2015,2000,848.25,849.75,846.75,847.00
11/24/2015,2020,847.25,848.25,845.25,846.75
11/25/2015,300,845.25,846.50,843.75,844.25
11/25/2015,400,844.25,845.75,843.75,845.00
11/25/2015,500,845.25,845.75,845.25,845.75
11/25/2015,600,846.00,846.00,845.75,846.00
11/25/2015,700,846.00,848.75,845.75,847.50
11/25/2015,800,847.75,849.25,847.50,848.50
11/25/2015,900,848.75,849.00,848.25,848.75
11/25/2015,1000,848.75,849.25,847.75,848.00
11/25/2015,1100,848.00,849.25,847.00,847.75
11/25/2015,1200,847.75,849.00,847.50,848.00
11/25/2015,1300,848.00,848.00,846.50,847.00
11/25/2015,1400,846.75,848.25,846.75,847.50
11/25/2015,1500,847.75,847.75,844.50,845.00
11/25/2015,1600,845.75,849.25,845.25,848.25
11/25/2015,1700,848.50,852.00,846.25,852.00
11/25/2015,1800,852.00,858.25,851.75,857.50
11/25/2015,1900,857.75,859.25,855.75,856.00
11/25/2015,2000,856.00,857.50,855.25,856.75
11/25/2015,2020,857.00,858.00,856.75,856.75
11/27/2015,1600,856.50,860.00,855.00,857.75
11/27/2015,1700,858.00,859.00,853.25,858.00
11/27/2015,1800,858.25,860.00,854.75,855.25
11/27/2015,1900,855.25,858.25,854.75,855.50
11/27/2015,2000,855.00,856.00,854.75,856.00
11/30/2015,300,855.25,856.25,852.50,853.00
11/30/2015,400,853.00,853.50,852.75,853.50
11/30/2015,500,853.50,854.00,853.50,853.50
11/30/2015,600,853.50,853.75,853.50,853.50
11/30/2015,700,853.75,856.00,853.75,855.50
11/30/2015,800,855.25,856.25,854.25,856.00
11/30/2015,900,856.00,856.75,855.75,856.00
11/30/2015,1000,856.00,856.25,854.75,855.25
11/30/2015,1100,855.25,855.75,855.00,855.75
11/30/2015,1200,855.75,856.25,855.25,856.25
11/30/2015,1300,856.25,856.75,855.75,856.00
11/30/2015,1400,856.00,856.50,855.75,855.75
11/30/2015,1500,855.75,858.25,855.75,857.75
11/30/2015,1600,857.75,863.00,857.25,860.25
11/30/2015,1700,860.25,865.25,859.25,863.75
11/30/2015,1800,863.75,864.25,859.75,861.00
11/30/2015,1900,861.00,865.50,860.75,864.00
11/30/2015,2000,864.00,864.50,862.75,863.25
11/30/2015,2020,863.25,864.50,860.25,864.00
12/01/2015,300,863.25,867.50,863.00,866.50
12/01/2015,400,866.75,867.25,865.50,866.75
12/01/2015,500,866.50,867.00,866.00,866.25
12/01/2015,600,866.25,866.50,866.25,866.50
12/01/2015,700,866.25,866.25,864.75,865.75
12/01/2015,800,865.75,866.25,862.25,863.00
12/01/2015,900,863.25,864.25,863.25,864.25
12/01/2015,1000,864.00,867.25,863.75,866.50
12/01/2015,1100,866.75,867.25,866.25,866.25
12/01/2015,1200,866.25,866.50,865.00,865.75
12/01/2015,1300,865.50,869.75,865.50,869.00
12/01/2015,1400,869.25,870.75,867.75,870.00
12/01/2015,1500,870.00,870.25,867.25,867.50
12/01/2015,1600,867.75,868.75,864.50,867.50
12/01/2015,1700,867.75,871.75,867.25,869.50
12/01/2015,1800,869.75,873.50,868.25,872.75
12/01/2015,1900,872.75,873.25,869.50,870.50
12/01/2015,2000,870.50,874.00,870.50,871.50
12/01/2015,2020,871.50,873.25,869.75,873.00
12/02/2015,300,871.25,874.25,870.75,873.50
12/02/2015,400,873.50,874.25,872.25,872.25
12/02/2015,500,872.25,873.75,872.00,873.50
12/02/2015,600,873.25,874.00,873.25,873.75
12/02/2015,700,874.00,874.00,873.00,873.25
12/02/2015,800,873.00,874.25,872.75,874.25
12/02/2015,900,874.00,874.25,873.25,873.75
12/02/2015,1000,873.75,873.75,873.00,873.50
12/02/2015,1100,873.25,873.50,873.00,873.50
12/02/2015,1200,873.25,874.00,873.00,873.25
12/02/2015,1300,873.25,874.00,873.00,873.50
12/02/2015,1400,873.50,874.25,873.00,873.25
12/02/2015,1500,873.25,873.25,866.75,869.75
12/02/2015,1600,869.75,873.25,867.50,868.00
12/02/2015,1700,868.00,872.25,867.25,868.50
12/02/2015,1800,868.50,871.75,868.25,871.50
12/02/2015,1900,871.25,877.00,871.25,876.00
12/02/2015,2000,876.00,877.00,874.50,876.00
12/02/2015,2020,876.00,876.75,873.00,873.50
12/03/2015,300,873.25,873.25,871.25,872.00
12/03/2015,400,872.00,872.50,871.50,872.00
12/03/2015,500,872.00,872.00,870.25,871.25
12/03/2015,600,871.25,872.00,870.75,872.00
12/03/2015,700,871.75,872.75,871.50,872.50
12/03/2015,800,872.50,873.25,871.75,872.25
12/03/2015,900,872.25,873.50,872.25,873.00
12/03/2015,1000,873.25,873.25,871.25,871.75
12/03/2015,1100,871.50,871.75,868.50,871.00
12/03/2015,1200,871.00,871.50,870.00,870.00
12/03/2015,1300,870.25,870.50,869.50,870.00
12/03/2015,1400,869.75,871.25,869.25,870.75
12/03/2015,1500,871.00,872.25,867.75,868.00
12/03/2015,1600,868.25,873.00,867.25,871.50
12/03/2015,1700,871.50,876.25,870.75,876.00
12/03/2015,1800,876.00,877.00,874.00,875.00
12/03/2015,1900,875.00,879.00,875.00,878.25
12/03/2015,2000,878.25,879.75,877.50,878.25
12/03/2015,2020,878.25,880.25,878.00,879.25
12/04/2015,300,879.25,879.75,878.50,879.50
12/04/2015,400,879.75,879.75,878.25,878.50
12/04/2015,500,878.75,879.00,878.00,879.00
12/04/2015,600,879.00,879.25,878.75,879.00
12/04/2015,700,879.25,879.25,878.00,878.50
12/04/2015,800,878.50,878.50,877.00,877.00
12/04/2015,900,877.25,877.25,876.50,876.75
12/04/2015,1000,876.50,877.00,876.25,876.50
12/04/2015,1100,876.50,877.00,876.25,876.75
12/04/2015,1200,876.50,877.50,876.50,877.25
12/04/2015,1300,877.00,877.50,876.75,877.25
12/04/2015,1400,877.00,877.25,875.00,877.00
12/04/2015,1500,877.00,878.00,876.25,877.00
12/04/2015,1600,876.75,881.50,875.75,877.75
12/04/2015,1700,877.75,884.25,877.50,881.00
12/04/2015,1800,880.75,881.00,876.75,879.50
12/04/2015,1900,879.25,886.50,879.00,885.75
12/04/2015,2000,886.00,887.25,885.00,887.25
12/04/2015,2020,887.25,889.25,886.75,888.50
12/07/2015,300,888.25,892.00,887.75,890.25
12/07/2015,400,890.50,890.50,886.75,886.75
12/07/2015,500,887.00,887.25,886.50,887.00
12/07/2015,600,887.00,888.25,887.00,887.75
12/07/2015,700,888.00,888.00,886.50,886.75
12/07/2015,800,887.00,887.25,886.25,887.00
12/07/2015,900,887.25,889.00,886.50,888.25
12/07/2015,1000,888.25,888.75,887.00,887.50
12/07/2015,1100,887.50,888.50,887.50,887.75
12/07/2015,1200,887.75,890.75,887.75,890.25
12/07/2015,1300,890.25,890.50,889.00,889.75
12/07/2015,1400,889.75,890.00,886.75,887.50
12/07/2015,1500,887.25,887.50,884.50,885.50
12/07/2015,1600,886.25,888.75,881.75,883.50
12/07/2015,1700,883.50,885.00,880.25,880.75
12/07/2015,1800,881.00,881.75,876.75,878.75
12/07/2015,1900,878.50,879.50,872.75,873.00
12/07/2015,2000,873.00,873.25,867.50,870.25
12/07/2015,2020,870.50,870.75,863.50,868.00
12/08/2015,300,868.25,869.25,864.25,865.25
12/08/2015,400,865.00,866.50,863.75,864.25
12/08/2015,500,864.25,865.50,864.25,864.50
12/08/2015,600,864.50,865.50,864.50,865.50
12/08/2015,700,865.25,865.75,862.50,864.00
12/08/2015,800,864.00,864.25,862.50,862.75
12/08/2015,900,862.75,864.00,862.50,864.00
12/08/2015,1000,863.75,863.75,860.00,860.25
12/08/2015,1100,860.00,862.50,859.75,862.00
12/08/2015,1200,861.75,864.00,861.75,864.00
12/08/2015,1300,863.75,866.00,863.00,863.00
12/08/2015,1400,862.75,864.75,861.50,863.50
12/08/2015,1500,863.50,864.25,861.50,863.00
12/08/2015,1600,864.25,867.25,861.50,865.75
12/08/2015,1700,865.50,866.25,863.00,864.75
12/08/2015,1800,864.75,866.25,855.25,858.75
12/08/2015,1900,858.50,858.75,855.00,857.00
12/08/2015,2000,857.00,860.00,856.25,859.25
12/08/2015,2020,859.50,861.00,858.50,859.50
12/09/2015,300,859.25,862.50,859.25,861.00
12/09/2015,400,861.25,861.50,859.75,861.25
12/09/2015,500,861.25,861.50,859.75,860.75
12/09/2015,600,860.75,860.75,860.25,860.25
12/09/2015,700,860.50,861.75,859.75,861.25
12/09/2015,800,861.25,861.25,859.25,860.00
12/09/2015,900,860.00,860.00,859.00,859.50
12/09/2015,1000,859.50,860.00,859.25,859.75
12/09/2015,1100,859.75,860.00,859.25,860.00
12/09/2015,1200,860.25,861.00,859.75,860.75
12/09/2015,1300,861.00,864.00,861.00,863.50
12/09/2015,1400,864.00,864.50,861.75,863.50
12/09/2015,1500,863.75,864.00,861.00,861.50
12/09/2015,1600,862.50,864.50,860.50,863.00
12/09/2015,1700,863.00,866.00,862.75,864.50
12/09/2015,1800,864.50,865.75,859.50,861.50
12/09/2015,1900,861.50,862.75,852.00,856.00
12/09/2015,2000,856.00,859.75,854.75,859.00
12/09/2015,2020,859.00,860.00,858.00,859.75
12/10/2015,300,859.25,860.00,857.50,860.00
12/10/2015,400,860.00,860.25,858.00,858.75
12/10/2015,500,858.75,858.75,858.25,858.50
12/10/2015,600,858.50,859.00,858.25,858.50
12/10/2015,700,858.75,858.75,857.50,857.75
12/10/2015,800,858.00,858.25,857.25,858.25
12/10/2015,900,858.25,859.00,857.75,858.75
12/10/2015,1000,858.75,860.00,858.50,858.75
12/10/2015,1100,859.00,860.75,858.75,859.50
12/10/2015,1200,859.25,859.50,857.50,858.50
12/10/2015,1300,858.75,858.75,857.50,857.75
12/10/2015,1400,857.75,858.25,857.50,857.75
12/10/2015,1500,858.25,859.75,855.75,856.25
12/10/2015,1600,856.25,859.50,855.00,859.25
12/10/2015,1700,859.25,863.25,857.75,860.75
12/10/2015,1800,861.00,861.75,858.25,861.25
12/10/2015,1900,861.25,866.25,860.00,866.25
12/10/2015,2000,866.00,868.75,863.00,864.00
12/10/2015,2020,864.25,864.50,859.75,861.50
12/11/2015,300,860.50,860.75,857.25,857.50
12/11/2015,400,857.25,858.25,857.25,857.50
12/11/2015,500,857.75,858.75,857.50,857.75
12/11/2015,600,857.75,858.00,857.25,857.50
12/11/2015,700,857.50,861.25,857.25,860.25
12/11/2015,800,860.50,863.50,860.25,863.00
12/11/2015,900,863.00,864.75,862.25,864.75
12/11/2015,1000,864.75,866.00,864.00,864.50
12/11/2015,1100,864.50,865.75,864.25,865.25
12/11/2015,1200,865.25,865.25,862.75,863.25
12/11/2015,1300,863.25,864.00,862.75,863.25
12/11/2015,1400,863.25,863.25,862.00,862.50
12/11/2015,1500,862.50,865.00,862.00,864.00
12/11/2015,1600,864.00,866.50,858.25,858.25
12/11/2015,1700,858.25,859.25,852.50,853.75
12/11/2015,1800,854.00,857.25,852.75,854.00
12/11/2015,1900,854.00,854.50,852.25,853.00
12/11/2015,2000,853.00,856.50,852.75,855.00
12/11/2015,2020,855.25,856.00,852.50,854.50
12/14/2015,300,853.00,855.25,851.25,852.75
12/14/2015,400,852.75,854.75,852.50,854.75
12/14/2015,500,854.75,856.00,854.25,855.00
12/14/2015,600,855.25,855.75,853.00,853.50
12/14/2015,700,853.75,855.25,853.50,854.75
12/14/2015,800,854.75,855.75,854.25,855.75
12/14/2015,900,856.00,856.50,855.25,856.50
12/14/2015,1000,856.25,856.50,853.50,855.00
12/14/2015,1100,855.00,855.50,854.00,854.25
12/14/2015,1200,854.25,854.50,853.75,854.25
12/14/2015,1300,854.00,854.25,852.50,852.75
12/14/2015,1400,853.00,853.25,850.25,851.00
12/14/2015,1500,851.00,854.25,850.25,853.50
12/14/2015,1600,853.00,855.75,851.75,854.50
12/14/2015,1700,854.50,857.50,853.25,856.00
12/14/2015,1800,856.00,856.25,853.50,854.00
12/14/2015,1900,853.75,859.50,853.75,859.25
12/14/2015,2000,859.50,860.00,855.50,855.75
12/14/2015,2020,856.00,858.00,855.50,857.25
12/15/2015,300,855.75,859.75,855.50,857.75
12/15/2015,400,858.00,858.50,857.00,857.50
12/15/2015,500,857.25,857.25,855.00,855.00
12/15/2015,600,855.00,855.50,855.00,855.50
12/15/2015,700,855.50,856.00,853.25,853.25
12/15/2015,800,853.25,854.00,852.00,853.50
12/15/2015,900,853.25,854.25,852.25,853.25
12/15/2015,1000,853.00,855.00,853.00,854.50
12/15/2015,1100,854.50,857.00,854.25,854.25
12/15/2015,1200,854.25,856.00,854.25,855.25
12/15/2015,1300,855.25,857.00,855.00,856.50
12/15/2015,1400,856.50,856.75,854.50,854.50
12/15/2015,1500,854.50,855.50,853.00,853.50
12/15/2015,1600,854.00,855.75,850.25,851.50
12/15/2015,1700,851.25,852.00,848.75,850.25
12/15/2015,1800,850.50,852.50,849.50,851.00
12/15/2015,1900,851.00,854.50,848.75,851.75
12/15/2015,2000,852.00,854.50,851.25,852.75
12/15/2015,2020,853.00,853.00,848.75,849.50
12/16/2015,300,849.25,852.25,848.75,851.75
12/16/2015,400,851.75,852.75,850.75,852.50
12/16/2015,500,852.75,853.25,852.00,852.75
12/16/2015,600,852.50,852.75,852.00,852.00
12/16/2015,700,852.25,852.25,851.75,852.25
12/16/2015,800,852.50,852.75,851.00,852.75
12/16/2015,900,852.75,852.75,850.25,851.50
12/16/2015,1000,851.75,852.75,850.25,851.25
12/16/2015,1100,851.25,851.25,850.50,850.75
12/16/2015,1200,850.75,851.25,850.50,851.00
12/16/2015,1300,851.25,851.50,849.00,849.00
12/16/2015,1400,849.25,850.00,848.75,849.50
12/16/2015,1500,849.75,852.00,849.50,851.50
12/16/2015,1600,851.00,851.75,846.75,848.75
12/16/2015,1700,848.75,852.25,843.75,843.75
12/16/2015,1800,844.00,844.25,838.25,841.75
12/16/2015,1900,841.50,842.50,839.75,841.00
12/16/2015,2000,841.25,844.50,841.25,844.00
12/16/2015,2020,844.25,846.50,842.75,846.25
12/17/2015,300,842.25,842.25,838.25,841.25
12/17/2015,400,841.00,841.25,839.25,839.50
12/17/2015,500,839.50,840.00,838.25,839.50
12/17/2015,600,839.50,839.50,839.00,839.25
12/17/2015,700,839.50,839.75,839.00,839.75
12/17/2015,800,839.50,839.50,838.25,839.50
12/17/2015,900,839.75,840.75,839.50,840.25
12/17/2015,1000,840.25,840.75,840.00,840.75
12/17/2015,1100,841.00,841.25,840.00,840.25
12/17/2015,1200,840.25,840.25,838.50,838.75
12/17/2015,1300,839.25,839.75,838.25,838.75
12/17/2015,1400,838.75,840.25,838.25,840.25
12/17/2015,1500,840.25,840.50,837.25,838.25
12/17/2015,1600,838.75,840.75,836.25,837.00
12/17/2015,1700,836.75,842.00,836.75,837.00
12/17/2015,1800,837.00,842.25,836.75,841.75
12/17/2015,1900,841.75,851.75,841.00,850.75
12/17/2015,2000,851.00,858.75,850.75,856.00
12/17/2015,2020,856.25,860.50,854.75,857.75
12/18/2015,300,858.25,858.75,855.50,857.25
12/18/2015,400,857.50,857.50,855.50,856.50
12/18/2015,500,856.75,859.25,856.25,858.75
12/18/2015,600,858.75,860.00,858.50,858.75
12/18/2015,700,858.75,858.75,857.75,857.75
12/18/2015,800,858.00,858.75,857.50,858.50
12/18/2015,900,858.75,859.00,857.25,857.50
12/18/2015,1000,857.50,859.75,857.25,859.75
12/18/2015,1100,860.00,861.75,859.75,861.25
12/18/2015,1200,861.00,861.00,860.25,860.25
12/18/2015,1300,860.25,861.00,860.00,860.50
12/18/2015,1400,860.25,864.75,860.25,863.75
12/18/2015,1500,863.75,864.00,861.50,862.50
12/18/2015,1600,862.25,870.50,861.25,867.75
12/18/2015,1700,868.00,873.25,866.75,872.25
12/18/2015,1800,872.25,873.50,870.00,872.50
12/18/2015,1900,872.50,875.75,867.50,870.50
12/18/2015,2000,870.50,872.00,867.75,871.25
12/18/2015,2020,871.25,875.50,869.25,875.50
12/21/2015,300,874.25,874.25,869.25,870.75
12/21/2015,400,871.00,871.25,870.25,871.25
12/21/2015,500,871.00,872.75,870.75,872.75
12/21/2015,600,872.50,873.75,872.25,873.50
12/21/2015,700,873.50,873.75,873.00,873.00
12/21/2015,800,873.00,874.75,873.00,874.75
12/21/2015,900,875.00,876.75,875.00,876.25
12/21/2015,1000,876.25,876.50,875.50,876.00
12/21/2015,1100,876.00,876.25,875.75,876.00
12/21/2015,1200,876.00,876.75,876.00,876.50
12/21/2015,1300,876.75,878.50,876.25,878.00
12/21/2015,1400,878.00,878.25,875.25,875.75
12/21/2015,1500,875.50,876.75,874.50,875.00
12/21/2015,1600,875.00,875.75,871.00,871.75
12/21/2015,1700,872.25,877.00,869.25,871.50
12/21/2015,1800,871.50,872.75,869.75,871.00
12/21/2015,1900,870.75,876.25,870.00,873.75
12/21/2015,2000,873.50,873.75,871.25,871.75
12/21/2015,2020,871.75,873.50,871.50,872.50
12/22/2015,300,873.25,876.00,871.75,876.00
12/22/2015,400,875.75,876.00,874.50,874.75
12/22/2015,500,874.75,875.75,874.25,874.75
12/22/2015,600,874.75,874.75,874.00,874.50
12/22/2015,700,874.50,876.25,874.00,876.25
12/22/2015,800,875.75,877.00,873.75,874.25
12/22/2015,900,874.25,875.00,873.50,874.25
12/22/2015,1000,873.75,874.50,873.50,874.50
12/22/2015,1100,874.50,876.50,874.50,875.00
12/22/2015,1200,875.25,876.75,874.75,876.00
12/22/2015,1300,876.00,876.75,875.75,876.25
12/22/2015,1400,876.00,877.25,875.50,875.75
12/22/2015,1500,876.00,877.25,873.50,874.00
12/22/2015,1600,873.25,877.25,873.25,875.75
12/22/2015,1700,875.75,876.50,874.00,874.25
12/22/2015,1800,874.25,874.50,871.25,873.00
12/22/2015,1900,873.25,873.75,871.25,871.50
12/22/2015,2000,871.50,871.50,868.25,868.75
12/22/2015,2020,868.75,869.25,867.25,868.50
12/23/2015,300,867.25,870.00,867.25,869.00
12/23/2015,400,868.75,869.75,868.75,869.75
12/23/2015,500,869.50,870.00,869.00,869.25
12/23/2015,600,869.00,869.50,868.25,869.50
12/23/2015,700,869.25,869.50,868.75,869.50
12/23/2015,800,869.50,870.00,869.50,870.00
12/23/2015,900,870.00,870.00,869.00,869.25
12/23/2015,1000,869.25,870.25,869.25,870.00
12/23/2015,1100,869.75,871.00,869.75,870.25
12/23/2015,1200,869.75,869.75,869.00,869.00
12/23/2015,1300,869.00,869.25,868.75,869.25
12/23/2015,1400,869.00,869.25,868.50,868.50
12/23/2015,1500,868.50,869.00,867.00,867.25
12/23/2015,1600,867.00,867.75,864.00,865.50
12/23/2015,1700,865.50,867.75,863.25,864.75
12/23/2015,1800,864.75,867.50,863.50,865.25
12/23/2015,1900,865.25,866.50,864.75,865.00
12/23/2015,2000,865.25,865.75,864.50,865.50
12/23/2015,2020,865.25,865.50,863.25,864.00
12/24/2015,300,865.00,867.25,864.50,866.00
12/24/2015,400,865.25,866.25,865.00,865.75
12/24/2015,500,865.75,866.75,865.50,865.75
12/24/2015,600,865.25,865.50,865.25,865.50
12/24/2015,700,865.25,866.00,865.25,865.75
12/24/2015,800,866.00,866.50,864.00,864.50
12/24/2015,900,864.00,865.00,864.00,864.75
12/24/2015,1000,865.00,865.25,864.75,865.25
12/24/2015,1100,864.75,865.00,864.50,864.50
12/24/2015,1200,864.50,864.50,864.50,864.50
12/24/2015,1300,864.25,864.75,863.75,863.75
12/24/2015,1400,864.00,865.00,863.75,864.75
12/24/2015,1500,864.75,867.00,864.25,866.25
12/24/2015,1600,866.00,866.25,859.25,860.00
12/24/2015,1700,859.75,863.50,859.25,860.50
12/24/2015,1800,860.50,860.75,857.50,857.75
12/24/2015,1900,857.75,860.00,857.25,857.50
12/24/2015,2000,857.75,859.25,857.50,859.25
12/28/2015,300,855.25,856.75,853.25,854.50
12/28/2015,400,854.00,854.75,853.75,854.25
12/28/2015,500,854.75,855.00,853.50,853.75
12/28/2015,600,854.00,854.00,853.75,853.75
12/28/2015,700,854.00,854.00,854.00,854.00
12/28/2015,800,854.00,854.25,854.00,854.00
12/28/2015,900,853.75,854.50,853.75,854.50
12/28/2015,1000,854.50,854.50,852.50,852.50
12/28/2015,1100,852.75,853.00,852.50,852.75
12/28/2015,1200,853.00,853.00,852.25,852.50
12/28/2015,1300,852.25,853.25,852.25,853.25
12/28/2015,1400,853.25,853.75,852.50,853.25
12/28/2015,1500,853.75,854.25,853.25,853.50
12/28/2015,1600,853.50,853.75,849.25,851.00
12/28/2015,1700,851.00,851.25,848.75,849.25
12/28/2015,1800,849.00,850.75,848.25,848.25
12/28/2015,1900,848.00,849.25,847.25,849.00
12/28/2015,2000,849.25,849.25,847.25,847.75
12/28/2015,2020,847.75,849.25,846.25,849.25
12/29/2015,300,849.00,850.75,847.00,850.50
12/29/2015,400,850.50,852.00,849.75,851.25
12/29/2015,500,851.50,853.00,851.25,852.50
12/29/2015,600,852.50,853.25,852.00,852.50
12/29/2015,700,852.75,854.25,852.50,854.00
12/29/2015,800,854.00,856.75,854.00,856.25
12/29/2015,900,856.50,856.50,854.50,854.75
12/29/2015,1000,854.75,856.00,854.50,855.00
12/29/2015,1100,855.00,855.00,854.00,854.75
12/29/2015,1200,855.00,855.00,854.00,854.25
12/29/2015,1300,854.50,854.50,852.00,852.75
12/29/2015,1400,852.25,853.50,852.00,853.00
12/29/2015,1500,853.00,858.00,853.00,856.75
12/29/2015,1600,857.00,857.00,851.75,852.25
12/29/2015,1700,852.25,854.25,848.50,849.00
12/29/2015,1800,849.00,851.75,848.75,849.00
12/29/2015,1900,849.00,849.75,848.00,849.75
12/29/2015,2000,849.50,853.25,849.50,851.50
12/29/2015,2020,851.75,852.25,851.00,851.25
12/30/2015,300,851.50,856.00,850.75,854.50
12/30/2015,400,854.50,855.75,854.00,855.75
12/30/2015,500,855.50,856.25,854.50,856.00
12/30/2015,600,855.75,856.00,855.75,856.00
12/30/2015,700,855.75,856.50,855.75,856.25
12/30/2015,800,856.25,858.75,856.25,858.50
12/30/2015,900,858.50,858.75,855.75,856.00
12/30/2015,1000,855.75,856.25,855.00,855.00
12/30/2015,1100,855.25,855.25,854.50,855.00
12/30/2015,1200,855.00,855.00,854.00,854.50
12/30/2015,1300,855.00,855.50,854.75,855.25
12/30/2015,1400,855.50,855.50,854.00,854.50
12/30/2015,1500,854.50,855.75,854.00,855.25
12/30/2015,1600,855.75,855.75,850.00,852.00
12/30/2015,1700,852.00,853.00,850.75,852.00
12/30/2015,1800,852.00,859.50,851.00,856.25
12/30/2015,1900,856.25,857.00,853.50,855.25
12/30/2015,2000,855.50,857.00,854.50,855.75
12/30/2015,2020,855.75,856.75,854.50,854.75
12/31/2015,300,854.75,858.00,854.50,857.75
12/31/2015,400,857.75,858.75,857.50,858.50
12/31/2015,500,858.50,858.75,857.50,857.50
12/31/2015,600,857.75,857.75,857.00,857.25
12/31/2015,700,857.00,857.75,856.75,857.75
12/31/2015,800,857.75,859.00,857.75,858.25
12/31/2015,900,858.00,858.25,857.25,857.25
12/31/2015,1000,857.00,857.25,856.25,856.75
12/31/2015,1100,856.75,858.00,856.25,858.00
12/31/2015,1200,858.00,858.00,856.75,856.75
12/31/2015,1300,856.75,857.50,856.75,857.00
12/31/2015,1400,857.00,857.00,854.00,854.00
12/31/2015,1500,854.00,855.00,852.00,852.25
12/31/2015,1600,852.25,854.75,851.50,851.50
12/31/2015,1700,851.50,853.25,850.75,851.75
12/31/2015,1800,851.75,852.75,851.25,852.00
12/31/2015,1900,852.00,852.25,849.00,850.00
12/31/2015,2000,850.00,851.50,849.00,850.50
12/31/2015,2020,850.25,851.50,849.50,849.75
01/04/2016,300,849.00,853.00,848.50,848.50
01/04/2016,400,848.50,849.25,847.25,847.50
01/04/2016,500,847.50,848.00,846.75,847.50
01/04/2016,600,847.25,847.50,846.50,847.00
01/04/2016,700,846.75,847.00,846.25,846.75
01/04/2016,800,846.75,847.00,846.00,846.25
01/04/2016,900,846.25,846.25,845.50,845.50
01/04/2016,1000,845.75,845.75,845.00,845.50
01/04/2016,1100,845.50,846.25,845.00,845.00
01/04/2016,1200,845.00,845.50,845.00,845.25
01/04/2016,1300,845.25,846.00,845.00,845.50
01/04/2016,1400,845.50,846.25,845.25,845.75
01/04/2016,1500,845.75,846.00,845.00,845.25
01/04/2016,1600,845.25,847.25,844.00,845.75
01/04/2016,1700,845.75,845.75,841.00,841.25
01/04/2016,1800,841.25,844.25,840.50,842.75
01/04/2016,1900,843.00,843.25,840.50,840.50
01/04/2016,2000,840.50,842.00,839.25,841.75
01/04/2016,2020,841.75,844.25,841.00,843.50
01/05/2016,300,844.25,846.75,844.00,846.00
01/05/2016,400,846.00,846.50,845.25,846.25
01/05/2016,500,846.00,847.00,846.00,846.50
01/05/2016,600,846.25,847.00,846.25,846.75
01/05/2016,700,846.75,847.25,846.25,847.00
01/05/2016,800,847.25,847.50,846.50,847.25
01/05/2016,900,847.25,848.00,845.75,848.00
01/05/2016,1000,848.00,849.50,847.75,848.25
01/05/2016,1100,848.50,848.75,847.00,848.25
01/05/2016,1200,848.00,848.25,848.00,848.00
01/05/2016,1300,848.25,849.25,847.50,848.25
01/05/2016,1400,848.25,848.25,846.50,847.00
01/05/2016,1500,847.00,848.00,846.00,848.00
01/05/2016,1600,847.50,850.75,846.50,848.50
01/05/2016,1700,848.75,850.25,847.25,847.75
01/05/2016,1800,847.75,848.00,844.75,845.75
01/05/2016,1900,845.75,846.25,842.75,843.75
01/05/2016,2000,843.50,844.50,841.50,842.75
01/05/2016,2020,842.75,843.75,841.75,842.75
01/06/2016,300,842.50,843.50,842.00,842.50
01/06/2016,400,842.50,842.75,841.00,841.50
01/06/2016,500,841.75,843.50,841.25,843.00
01/06/2016,600,843.00,843.25,842.50,842.50
01/06/2016,700,842.50,843.25,842.00,843.00
01/06/2016,800,843.00,843.00,840.50,841.00
01/06/2016,900,841.00,841.75,840.75,840.75
01/06/2016,1000,841.00,841.25,840.00,841.00
01/06/2016,1100,841.00,841.00,840.25,840.50
01/06/2016,1200,840.50,840.75,840.00,840.00
01/06/2016,1300,840.00,840.00,839.00,839.25
01/06/2016,1400,839.00,839.75,839.00,839.00
01/06/2016,1500,839.00,840.00,839.00,839.25
01/06/2016,1600,839.00,845.00,838.50,843.75
01/06/2016,1700,843.75,844.25,838.00,838.50
01/06/2016,1800,838.50,848.50,838.50,847.50
01/06/2016,1900,847.75,849.00,846.00,848.75
01/06/2016,2000,848.75,854.00,847.25,853.00
01/06/2016,2020,853.00,853.25,849.75,850.00
01/07/2016,300,850.50,851.75,847.25,848.00
01/07/2016,400,848.00,850.00,847.25,849.75
01/07/2016,500,849.50,851.00,849.25,849.50
01/07/2016,600,849.50,849.75,848.50,849.00
01/07/2016,700,848.75,849.25,848.25,849.00
01/07/2016,800,849.25,849.25,848.50,848.50
01/07/2016,900,848.75,849.25,847.50,847.50
01/07/2016,1000,847.50,848.00,847.00,847.75
01/07/2016,1100,848.00,848.25,847.25,848.00
01/07/2016,1200,848.00,848.25,847.00,847.00
01/07/2016,1300,846.75,847.50,846.75,847.50
01/07/2016,1400,847.25,847.25,846.25,846.50
01/07/2016,1500,846.25,846.75,844.75,846.00
01/07/2016,1600,845.50,849.50,844.25,848.00
01/07/2016,1700,848.00,853.25,846.75,850.25
01/07/2016,1800,850.00,854.75,849.75,852.25
01/07/2016,1900,852.25,852.75,847.75,852.25
01/07/2016,2000,852.50,853.00,850.75,852.50
01/07/2016,2020,852.25,853.00,850.25,850.25
01/08/2016,300,851.00,853.75,850.75,853.75
01/08/2016,400,853.75,854.25,852.75,853.50
01/08/2016,500,853.50,855.00,853.25,854.50
01/08/2016,600,854.25,854.75,854.25,854.50
01/08/2016,700,854.75,854.75,852.75,853.50
01/08/2016,800,853.50,854.00,853.00,853.50
01/08/2016,900,853.25,854.75,853.00,854.50
01/08/2016,1000,854.50,855.50,854.50,855.00
01/08/2016,1100,854.75,855.25,854.50,855.00
01/08/2016,1200,854.75,855.25,854.50,854.50
01/08/2016,1300,854.50,855.00,852.75,853.75
01/08/2016,1400,853.75,856.00,853.75,855.00
01/08/2016,1500,855.00,855.00,852.75,853.75
01/08/2016,1600,853.25,856.00,852.75,855.00
01/08/2016,1700,855.00,855.75,852.50,852.50
01/08/2016,1800,852.50,857.00,852.50,854.50
01/08/2016,1900,854.25,855.75,853.00,853.50
01/08/2016,2000,853.25,853.75,849.50,852.50
01/08/2016,2020,852.25,852.50,850.25,850.25
01/11/2016,300,851.50,853.00,849.00,849.25
01/11/2016,400,849.50,851.50,849.00,850.50
01/11/2016,500,850.75,850.75,848.25,849.00
01/11/2016,600,849.00,850.75,849.00,850.50
01/11/2016,700,850.25,851.00,849.00,849.25
01/11/2016,800,849.25,850.25,848.75,848.75
01/11/2016,900,848.75,849.00,848.00,848.50
01/11/2016,1000,848.75,849.25,848.00,848.25
01/11/2016,1100,848.25,848.75,848.00,848.00
01/11/2016,1200,848.00,848.50,847.25,848.00
01/11/2016,1300,848.25,848.50,847.75,848.50
01/11/2016,1400,848.25,848.50,847.75,848.00
01/11/2016,1500,848.00,849.25,848.00,848.75
01/11/2016,1600,849.00,855.75,848.25,854.25
01/11/2016,1700,854.50,855.75,849.00,849.50
01/11/2016,1800,849.25,849.50,846.25,846.75
01/11/2016,1900,846.75,847.25,845.50,846.50
01/11/2016,2000,846.50,848.25,846.25,847.75
01/11/2016,2020,847.50,848.25,846.75,847.50
01/12/2016,300,847.25,850.50,847.25,850.00
01/12/2016,400,850.00,850.25,846.75,847.25
01/12/2016,500,847.25,847.50,846.50,847.00
01/12/2016,600,846.75,847.25,846.75,847.25
01/12/2016,700,847.50,847.75,846.75,846.75
01/12/2016,800,847.00,848.00,846.50,847.75
01/12/2016,900,847.75,848.00,846.50,846.50
01/12/2016,1000,846.50,849.25,846.50,849.00
01/12/2016,1100,849.25,849.50,848.50,848.75
01/12/2016,1200,848.75,849.00,848.50,848.75
01/12/2016,1300,848.50,849.00,848.00,848.25
01/12/2016,1400,848.50,849.00,845.25,846.00
01/12/2016,1500,845.75,847.50,845.75,847.50
01/12/2016,1600,847.50,849.75,846.00,848.75
01/12/2016,1700,848.75,849.25,843.25,843.75
01/12/2016,1800,843.75,845.75,843.50,843.75
01/12/2016,1900,844.00,867.25,843.50,863.50
01/12/2016,2000,863.50,865.00,860.00,860.25
01/12/2016,2020,860.25,861.50,860.00,860.75
01/13/2016,300,861.00,861.50,858.75,858.75
01/13/2016,400,859.00,860.00,857.75,858.00
01/13/2016,500,858.00,858.25,857.00,857.75
01/13/2016,600,857.75,858.50,857.75,858.25
01/13/2016,700,858.25,858.50,857.75,857.75
01/13/2016,800,857.75,857.75,857.00,857.00
01/13/2016,900,857.25,858.75,857.00,858.50
01/13/2016,1000,858.25,860.75,858.25,860.25
01/13/2016,1100,860.25,861.00,859.50,860.50
01/13/2016,1200,860.75,861.75,860.25,860.75
01/13/2016,1300,860.75,861.00,860.25,860.75
01/13/2016,1400,860.75,861.50,859.75,860.25
01/13/2016,1500,860.25,863.25,859.75,863.00
01/13/2016,1600,863.00,865.00,861.75,863.00
01/13/2016,1700,863.00,864.50,860.25,863.75
01/13/2016,1800,863.75,866.00,863.00,865.00
01/13/2016,1900,865.00,865.00,862.50,863.50
01/13/2016,2000,863.75,866.00,862.50,865.75
01/13/2016,2020,865.75,866.75,864.75,865.00
01/14/2016,300,865.00,865.25,862.75,863.75
01/14/2016,400,864.00,865.50,863.75,864.75
01/14/2016,500,864.75,865.25,864.50,864.75
01/14/2016,600,864.75,864.75,864.00,864.25
01/14/2016,700,864.25,865.50,863.75,864.00
01/14/2016,800,864.00,864.75,863.75,864.50
01/14/2016,900,864.50,865.00,864.25,864.75
01/14/2016,1000,864.75,865.25,864.50,864.75
01/14/2016,1100,864.75,865.25,864.50,864.75
01/14/2016,1200,864.50,865.00,864.00,864.50
01/14/2016,1300,864.75,864.75,864.00,864.00
01/14/2016,1400,864.50,864.75,863.75,863.75
01/14/2016,1500,864.00,866.00,863.50,865.75
01/14/2016,1600,866.00,867.50,861.75,862.75
01/14/2016,1700,862.75,866.75,860.75,865.50
01/14/2016,1800,865.50,865.75,863.25,865.75
01/14/2016,1900,865.75,867.25,865.25,866.50
01/14/2016,2000,866.50,870.50,866.50,868.25
01/14/2016,2020,868.25,869.50,867.75,869.00
01/15/2016,300,868.25,868.75,865.50,867.00
01/15/2016,400,867.00,867.50,866.00,866.25
01/15/2016,500,866.25,866.75,866.25,866.50
01/15/2016,600,866.50,866.50,866.50,866.50
01/15/2016,700,866.75,867.00,866.00,866.00
01/15/2016,800,866.00,866.50,866.00,866.25
01/15/2016,900,866.25,867.50,866.00,866.25
01/15/2016,1000,866.50,866.50,861.50,862.50
01/15/2016,1100,862.25,863.25,862.25,863.25
01/15/2016,1200,863.25,863.25,862.00,862.00
01/15/2016,1300,862.25,863.25,861.75,863.00
01/15/2016,1400,863.00,864.25,862.50,863.25
01/15/2016,1500,863.25,863.75,861.00,861.25
01/15/2016,1600,861.00,862.75,857.00,858.75
01/15/2016,1700,859.00,864.50,858.00,862.75
01/15/2016,1800,862.75,864.75,860.25,863.75
01/15/2016,1900,863.75,865.00,861.25,863.00
01/15/2016,2000,863.00,865.25,863.00,864.75
01/15/2016,2020,864.50,865.50,863.50,864.00
01/19/2016,300,867.00,871.25,866.75,870.00
01/19/2016,400,870.00,870.75,869.25,869.75
01/19/2016,500,869.75,870.25,869.50,870.00
01/19/2016,600,870.00,870.25,869.75,870.00
01/19/2016,700,870.00,871.25,869.75,871.00
01/19/2016,800,871.25,873.00,870.75,872.00
01/19/2016,900,872.00,872.75,871.75,872.00
01/19/2016,1000,871.75,872.25,871.75,871.75
01/19/2016,1100,872.00,872.75,871.75,872.75
01/19/2016,1200,872.50,873.00,871.75,872.50
01/19/2016,1300,872.25,872.75,871.25,871.75
01/19/2016,1400,871.50,872.50,871.25,871.50
01/19/2016,1500,871.25,874.00,871.25,872.75
01/19/2016,1600,872.75,873.00,866.50,868.00
01/19/2016,1700,868.00,870.25,866.50,869.25
01/19/2016,1800,869.25,871.50,868.50,870.25
01/19/2016,1900,870.25,871.00,868.75,869.00
01/19/2016,2000,869.00,870.50,868.50,869.25
01/19/2016,2020,869.50,870.00,866.50,867.25
01/20/2016,300,868.00,868.25,866.25,867.25
01/20/2016,400,867.25,868.75,867.25,868.50
01/20/2016,500,868.50,868.50,867.50,867.50
01/20/2016,600,867.50,868.00,867.25,867.50
01/20/2016,700,867.50,867.75,866.75,867.75
01/20/2016,800,868.00,869.75,868.00,868.50
01/20/2016,900,868.25,868.25,866.75,866.75
01/20/2016,1000,866.75,866.75,863.50,864.25
01/20/2016,1100,864.00,866.00,863.50,866.00
01/20/2016,1200,866.00,866.00,865.25,865.50
01/20/2016,1300,865.25,866.75,864.25,864.50
01/20/2016,1400,864.50,865.75,863.00,863.00
01/20/2016,1500,863.25,864.75,861.50,862.75
01/20/2016,1600,861.75,864.50,859.50,860.50
01/20/2016,1700,860.50,863.25,859.50,859.75
01/20/2016,1800,859.75,861.75,857.50,859.25
01/20/2016,1900,859.25,859.25,856.50,858.00
01/20/2016,2000,858.00,859.00,856.75,858.25
01/20/2016,2020,858.25,860.50,858.25,860.00
01/21/2016,300,860.50,864.00,860.25,864.00
01/21/2016,400,864.00,864.25,863.00,864.00
01/21/2016,500,864.25,864.50,861.75,861.75
01/21/2016,600,861.75,862.25,860.75,861.50
01/21/2016,700,861.50,862.00,860.75,861.00
01/21/2016,800,860.75,861.00,858.25,858.50
01/21/2016,900,858.50,860.50,858.50,859.75
01/21/2016,1000,859.75,860.50,858.50,859.25
01/21/2016,1100,859.00,860.00,858.50,860.00
01/21/2016,1200,860.25,860.25,859.25,859.25
01/21/2016,1300,859.50,860.00,859.25,859.25
01/21/2016,1400,859.25,860.25,859.25,859.75
01/21/2016,1500,860.00,862.50,860.00,862.25
01/21/2016,1600,862.50,864.75,860.75,862.25
01/21/2016,1700,862.50,866.75,861.75,866.25
01/21/2016,1800,866.25,871.75,866.25,870.50
01/21/2016,1900,870.75,870.75,863.25,865.25
01/21/2016,2000,865.25,867.50,864.75,866.25
01/21/2016,2020,866.50,867.00,863.75,864.75
01/22/2016,300,865.00,869.50,864.50,868.00
01/22/2016,400,868.00,868.50,866.25,866.25
01/22/2016,500,866.25,866.50,865.50,866.00
01/22/2016,600,866.25,867.00,866.00,867.00
01/22/2016,700,867.25,869.00,867.00,868.50
01/22/2016,800,868.50,869.00,868.00,868.50
01/22/2016,900,868.50,868.50,867.00,867.50
01/22/2016,1000,867.75,868.25,867.50,868.25
01/22/2016,1100,868.25,869.75,868.25,869.00
01/22/2016,1200,868.75,869.50,868.50,868.50
01/22/2016,1300,868.75,869.25,867.75,868.50
01/22/2016,1400,868.50,869.50,868.50,869.25
01/22/2016,1500,869.50,870.75,869.25,870.75
01/22/2016,1600,871.00,872.00,869.50,870.50
01/22/2016,1700,870.25,872.50,868.00,868.50
01/22/2016,1800,868.50,869.25,860.50,863.00
01/22/2016,1900,863.00,864.25,861.25,861.75
01/22/2016,2000,861.75,862.75,861.25,862.50
01/22/2016,2020,862.25,863.75,861.50,862.00
01/25/2016,300,862.50,865.00,862.25,864.00
01/25/2016,400,864.00,864.25,862.00,862.00
01/25/2016,500,862.00,863.00,862.00,862.25
01/25/2016,600,862.25,862.50,862.00,862.25
01/25/2016,700,862.25,863.25,862.25,863.00
01/25/2016,800,863.00,863.75,863.00,863.25
01/25/2016,900,863.25,863.25,862.00,862.75
01/25/2016,1000,862.75,862.75,861.25,861.25
01/25/2016,1100,861.25,862.25,861.25,862.00
01/25/2016,1200,861.75,862.25,860.00,860.50
01/25/2016,1300,860.50,861.25,860.00,861.25
01/25/2016,1400,861.00,861.00,860.25,860.75
01/25/2016,1500,861.00,862.00,860.75,861.00
01/25/2016,1600,861.50,864.00,860.25,863.75
01/25/2016,1700,863.75,865.75,857.75,857.75
01/25/2016,1800,857.75,860.25,856.75,858.50
01/25/2016,1900,858.50,865.75,858.00,865.50
01/25/2016,2000,865.50,868.00,865.25,866.00
01/25/2016,2020,865.75,867.00,865.00,866.00
01/26/2016,300,865.75,867.50,865.50,866.75
01/26/2016,400,866.50,867.75,866.50,867.75
01/26/2016,500,867.75,868.00,867.25,867.75
01/26/2016,600,867.75,868.50,867.50,867.75
01/26/2016,700,867.50,867.50,865.75,865.75
01/26/2016,800,865.75,866.75,864.50,865.50
01/26/2016,900,865.25,865.25,862.75,863.25
01/26/2016,1000,863.25,863.25,862.00,862.25
01/26/2016,1100,862.25,862.75,861.75,862.75
01/26/2016,1200,863.00,864.50,863.00,864.00
01/26/2016,1300,864.00,864.25,862.00,864.25
01/26/2016,1400,864.25,865.00,863.00,863.00
01/26/2016,1500,863.00,865.25,862.50,864.75
01/26/2016,1600,864.75,867.25,863.25,864.25
01/26/2016,1700,864.00,866.00,861.50,863.75
01/26/2016,1800,863.75,865.25,862.25,863.50
01/26/2016,1900,863.50,865.00,863.00,864.25
01/26/2016,2000,864.25,865.25,862.25,862.75
01/26/2016,2020,863.00,864.00,862.00,862.00
01/27/2016,300,862.00,864.00,861.50,862.25
01/27/2016,400,862.25,862.50,861.75,862.25
01/27/2016,500,862.00,863.50,861.75,862.50
01/27/2016,600,862.25,863.50,862.25,863.25
01/27/2016,700,863.00,863.50,862.75,863.50
01/27/2016,800,863.50,864.50,863.25,864.25
01/27/2016,900,864.25,864.75,863.75,864.00
01/27/2016,1000,863.75,864.25,863.25,863.75
01/27/2016,1100,864.00,864.50,863.25,863.25
01/27/2016,1200,863.50,863.50,862.50,863.00
01/27/2016,1300,863.00,863.25,862.25,862.75
01/27/2016,1400,863.00,863.50,862.50,863.00
01/27/2016,1500,863.25,866.00,863.00,865.50
01/27/2016,1600,866.00,867.25,865.25,865.50
01/27/2016,1700,865.75,866.75,863.25,866.25
01/27/2016,1800,866.50,866.50,863.25,865.25
01/27/2016,1900,865.00,871.00,864.25,868.25
01/27/2016,2000,868.50,869.50,866.25,868.50
01/27/2016,2020,868.50,870.75,867.75,870.00
01/28/2016,300,868.50,869.25,867.50,869.25
01/28/2016,400,869.00,869.75,868.75,869.25
01/28/2016,500,869.25,870.00,868.75,869.25
01/28/2016,600,869.25,869.25,868.75,868.75
01/28/2016,700,868.75,868.75,867.50,867.75
01/28/2016,800,867.75,869.25,867.75,869.00
01/28/2016,900,868.75,869.25,868.75,869.25
01/28/2016,1000,869.25,870.00,868.50,869.75
01/28/2016,1100,869.75,870.00,869.50,869.75
01/28/2016,1200,869.75,870.25,868.75,868.75
01/28/2016,1300,868.75,868.75,867.00,867.75
01/28/2016,1400,867.75,867.75,866.50,867.00
01/28/2016,1500,867.25,868.25,866.50,866.50
01/28/2016,1600,866.25,867.75,864.25,866.75
01/28/2016,1700,866.75,868.25,858.00,859.00
01/28/2016,1800,859.00,860.75,858.25,859.00
01/28/2016,1900,858.75,859.00,853.50,856.00
01/28/2016,2000,856.00,857.25,854.50,854.75
01/28/2016,2020,854.75,855.25,853.25,854.50
01/29/2016,300,854.75,856.00,854.25,855.50
01/29/2016,400,855.50,855.50,855.00,855.25
01/29/2016,500,855.25,855.25,853.75,854.00
01/29/2016,600,854.00,854.50,853.75,854.25
01/29/2016,700,854.50,855.25,854.00,854.00
01/29/2016,800,854.25,855.00,854.00,854.50
01/29/2016,900,854.75,855.00,854.25,854.75
01/29/2016,1000,855.00,855.75,855.00,855.00
01/29/2016,1100,855.25,855.25,853.50,853.75
01/29/2016,1200,854.00,854.25,853.00,853.50
01/29/2016,1300,853.50,854.00,853.00,854.00
01/29/2016,1400,854.00,854.50,853.25,853.25
01/29/2016,1500,853.25,857.00,853.00,856.25
01/29/2016,1600,855.50,858.00,854.75,857.25
01/29/2016,1700,857.50,859.50,856.25,858.50
01/29/2016,1800,858.75,860.50,858.50,860.00
01/29/2016,1900,860.00,865.75,859.75,865.50
01/29/2016,2000,865.75,867.50,864.25,865.50
01/29/2016,2020,865.50,869.00,864.75,867.50
02/01/2016,300,869.00,869.25,865.25,866.75
02/01/2016,400,866.75,867.00,865.00,865.25
02/01/2016,500,865.25,866.75,865.25,866.50
02/01/2016,600,866.75,867.00,866.50,866.75
02/01/2016,700,866.75,867.50,866.50,866.50
02/01/2016,800,866.75,866.75,864.25,865.75
02/01/2016,900,865.75,866.25,865.75,866.00
02/01/2016,1000,866.00,866.25,864.75,866.25
02/01/2016,1100,866.00,866.50,865.00,865.00
02/01/2016,1200,864.75,865.00,864.50,864.75
02/01/2016,1300,864.75,865.00,864.50,864.50
02/01/2016,1400,864.75,865.00,863.75,864.25
02/01/2016,1500,864.25,864.25,863.25,863.50
02/01/2016,1600,863.00,865.50,862.00,863.75
02/01/2016,1700,863.75,868.00,863.50,867.25
02/01/2016,1800,867.50,868.00,865.50,868.00
02/01/2016,1900,867.75,867.75,863.75,864.75
02/01/2016,2000,864.75,865.50,863.50,865.25
02/01/2016,2020,865.25,867.25,864.50,867.00
02/02/2016,300,866.25,867.75,865.50,866.50
02/02/2016,400,866.50,867.00,866.25,866.50
02/02/2016,500,866.25,867.75,866.25,867.50
02/02/2016,600,867.50,868.50,867.50,868.25
02/02/2016,700,868.25,869.25,868.00,869.00
02/02/2016,800,869.00,869.75,868.75,869.25
02/02/2016,900,869.25,871.00,869.00,870.25
02/02/2016,1000,870.00,870.25,868.50,869.25
02/02/2016,1100,869.25,870.25,868.75,869.50
02/02/2016,1200,869.25,869.50,867.50,868.25
02/02/2016,1300,868.00,868.25,867.50,867.50
02/02/2016,1400,867.50,867.50,866.25,867.25
02/02/2016,1500,867.00,868.50,867.00,867.75
02/02/2016,1600,867.00,868.75,864.25,866.00
02/02/2016,1700,866.00,873.50,865.00,872.75
02/02/2016,1800,872.75,875.50,871.75,874.50
02/02/2016,1900,874.50,875.50,872.25,872.50
02/02/2016,2000,872.75,872.75,870.75,871.50
02/02/2016,2020,871.25,872.75,871.25,872.00
02/03/2016,300,871.50,871.75,868.50,869.50
02/03/2016,400,869.50,870.75,869.25,870.25
02/03/2016,500,870.25,870.50,870.25,870.50
02/03/2016,600,870.50,870.50,870.25,870.25
02/03/2016,700,870.50,871.00,869.25,869.50
02/03/2016,800,869.50,869.75,869.25,869.75
02/03/2016,900,869.25,870.00,869.25,869.75
02/03/2016,1000,870.00,871.00,869.75,871.00
02/03/2016,1100,871.00,871.00,870.50,871.00
02/03/2016,1200,871.00,871.00,870.50,871.00
02/03/2016,1300,870.75,872.00,870.75,872.00
02/03/2016,1400,872.00,872.00,870.25,870.50
02/03/2016,1500,870.25,870.50,869.25,869.50
02/03/2016,1600,869.75,870.75,867.00,868.25
02/03/2016,1700,868.25,869.00,865.00,866.50
02/03/2016,1800,866.50,867.00,863.50,864.00
02/03/2016,1900,863.75,864.25,863.00,863.50
02/03/2016,2000,863.25,863.50,860.25,861.75
02/03/2016,2020,862.00,863.75,861.25,863.50
02/04/2016,300,864.00,867.00,863.50,866.25
02/04/2016,400,866.25,866.50,865.75,865.75
02/04/2016,500,865.75,866.25,864.75,865.75
02/04/2016,600,865.75,865.75,865.00,865.75
02/04/2016,700,865.75,866.25,865.25,866.00
02/04/2016,800,866.00,867.00,866.00,866.75
02/04/2016,900,866.75,868.00,866.50,867.75
02/04/2016,1000,867.50,867.75,866.75,866.75
02/04/2016,1100,867.00,867.25,866.50,867.00
02/04/2016,1200,867.00,867.75,866.25,866.75
02/04/2016,1300,866.75,868.00,866.25,867.50
02/04/2016,1400,867.25,867.75,865.75,866.25
02/04/2016,1500,866.00,866.75,863.25,863.75
02/04/2016,1600,864.25,866.00,862.00,863.75
02/04/2016,1700,863.50,870.25,862.50,865.50
02/04/2016,1800,865.25,865.75,858.75,860.25
02/04/2016,1900,860.25,863.50,859.50,860.25
02/04/2016,2000,860.50,861.75,859.25,860.75
02/04/2016,2020,860.75,862.25,860.00,862.25
02/05/2016,300,861.75,863.50,861.25,863.25
02/05/2016,400,863.25,863.25,861.75,862.75
02/05/2016,500,862.75,863.00,862.25,862.50
02/05/2016,600,862.75,863.00,862.50,862.50
02/05/2016,700,862.75,863.25,862.50,863.00
02/05/2016,800,863.00,863.50,863.00,863.25
02/05/2016,900,863.25,864.00,863.00,863.75
02/05/2016,1000,863.75,864.75,863.75,864.25
02/05/2016,1100,864.50,865.00,864.00,864.25
02/05/2016,1200,864.50,864.75,864.00,864.25
02/05/2016,1300,864.50,864.75,863.25,864.00
02/05/2016,1400,864.00,864.50,863.00,863.50
02/05/2016,1500,863.25,863.50,861.25,861.50
02/05/2016,1600,861.50,862.00,857.75,860.50
02/05/2016,1700,860.75,861.25,857.75,858.00
02/05/2016,1800,858.00,858.50,856.25,857.25
02/05/2016,1900,857.00,857.50,853.75,854.50
02/05/2016,2000,854.50,856.25,854.00,855.75
02/05/2016,2020,856.00,856.00,853.25,854.75
02/08/2016,300,853.50,854.75,853.00,853.00
02/08/2016,400,853.00,853.75,853.00,853.50
02/08/2016,500,853.50,854.00,853.25,853.25
02/08/2016,600,853.25,853.25,853.00,853.25
02/08/2016,700,853.50,853.50,853.00,853.00
02/08/2016,800,853.25,853.25,853.00,853.00
02/08/2016,900,853.00,853.25,853.00,853.00
02/08/2016,1000,853.00,853.25,852.25,852.75
02/08/2016,1100,852.75,852.75,852.00,852.25
02/08/2016,1200,852.25,852.25,851.00,851.00
02/08/2016,1300,851.00,851.50,850.50,850.75
02/08/2016,1400,850.75,850.75,849.50,850.00
02/08/2016,1500,849.75,851.25,849.50,851.00
02/08/2016,1600,851.00,853.50,848.50,853.50
02/08/2016,1700,853.25,853.75,850.25,850.75
02/08/2016,1800,850.75,851.50,849.00,849.00
02/08/2016,1900,849.00,851.00,848.75,849.50
02/08/2016,2000,849.50,850.00,847.50,849.75
02/08/2016,2020,849.75,849.75,848.25,849.00
02/09/2016,300,848.75,849.50,848.50,849.00
02/09/2016,400,849.00,849.25,848.50,848.75
02/09/2016,500,849.00,849.00,848.50,849.00
02/09/2016,600,848.75,849.75,848.75,849.50
02/09/2016,700,849.25,850.50,849.25,850.50
02/09/2016,800,850.25,850.25,849.50,850.00
02/09/2016,900,849.75,850.50,849.75,850.25
02/09/2016,1000,850.25,850.50,849.50,850.00
02/09/2016,1100,849.75,850.25,849.25,850.00
02/09/2016,1200,850.00,850.00,849.25,849.25
02/09/2016,1300,849.25,849.50,849.00,849.00
02/09/2016,1400,849.25,849.25,847.50,848.00
02/09/2016,1500,848.00,848.25,847.50,848.25
02/09/2016,1600,848.50,850.00,847.50,848.75
02/09/2016,1700,849.00,850.50,848.00,848.25
02/09/2016,1800,848.00,849.75,846.25,847.00
02/09/2016,1900,847.00,852.50,845.50,846.50
02/09/2016,2000,846.50,849.00,845.75,848.25
02/09/2016,2020,848.25,850.25,847.50,849.50
02/10/2016,300,849.50,850.25,848.50,848.50
02/10/2016,400,848.50,849.00,848.50,848.50
02/10/2016,500,848.75,849.00,848.00,848.75
02/10/2016,600,848.50,849.00,848.50,848.75
02/10/2016,700,849.00,849.00,848.75,849.00
02/10/2016,800,849.00,849.50,849.00,849.00
02/10/2016,900,849.00,850.25,848.50,849.50
02/10/2016,1000,849.50,849.75,849.25,849.75
02/10/2016,1100,849.75,850.50,849.25,850.00
02/10/2016,1200,850.00,850.00,849.00,850.00
02/10/2016,1300,850.25,851.25,850.25,851.00
02/10/2016,1400,851.25,852.25,850.75,851.00
02/10/2016,1500,851.00,851.00,850.00,850.75
02/10/2016,1600,850.50,851.75,847.50,847.75
02/10/2016,1700,848.00,851.50,848.00,849.50
02/10/2016,1800,849.75,850.00,847.75,849.50
02/10/2016,1900,849.50,851.00,848.25,850.00
02/10/2016,2000,850.00,850.25,848.25,848.75
02/10/2016,2020,848.75,849.25,847.50,848.25
02/11/2016,300,848.25,849.50,848.00,849.00
02/11/2016,400,848.75,849.25,848.50,849.25
02/11/2016,500,849.00,849.25,848.50,849.00
02/11/2016,600,849.00,849.75,849.00,849.75
02/11/2016,700,849.75,850.00,849.25,850.00
02/11/2016,800,849.75,850.00,849.50,849.75
02/11/2016,900,849.75,850.25,849.25,850.00
02/11/2016,1000,850.00,850.75,849.25,850.00
02/11/2016,1100,849.75,850.25,848.50,850.25
02/11/2016,1200,850.25,850.75,850.00,850.50
02/11/2016,1300,850.50,851.00,849.75,850.00
02/11/2016,1400,849.75,850.25,849.25,849.75
02/11/2016,1500,849.75,849.75,848.25,849.00
02/11/2016,1600,849.25,854.00,848.50,853.75
02/11/2016,1700,854.00,857.50,853.50,856.00
02/11/2016,1800,856.25,859.50,856.25,859.25
02/11/2016,1900,859.00,860.25,857.00,857.25
02/11/2016,2000,857.25,858.25,856.25,857.25
02/11/2016,2020,857.25,860.00,856.50,859.25
02/12/2016,300,859.00,860.75,858.25,860.50
02/12/2016,400,860.50,861.25,860.25,860.75
02/12/2016,500,861.00,861.25,860.75,861.25
02/12/2016,600,861.25,861.25,860.75,860.75
02/12/2016,700,860.75,861.00,860.25,860.50
02/12/2016,800,860.50,861.50,860.25,861.00
02/12/2016,900,861.25,861.25,860.75,861.00
02/12/2016,1000,861.00,861.50,861.00,861.25
02/12/2016,1100,861.25,861.50,861.00,861.00
02/12/2016,1200,861.25,861.50,860.50,860.75
02/12/2016,1300,860.75,861.25,860.00,860.50
02/12/2016,1400,860.50,861.00,859.75,859.75
02/12/2016,1500,859.75,860.00,857.25,857.75
02/12/2016,1600,857.75,858.25,854.75,855.25
02/12/2016,1700,855.25,860.75,854.50,860.25
02/12/2016,1800,860.50,860.75,858.25,859.00
02/12/2016,1900,859.00,859.75,858.00,858.25
02/12/2016,2000,858.25,859.75,857.25,859.00
02/12/2016,2020,858.75,859.25,857.50,858.75
02/16/2016,300,861.50,867.25,861.25,867.00
02/16/2016,400,867.00,867.75,866.50,867.50
02/16/2016,500,867.50,867.75,867.00,867.00
02/16/2016,600,867.25,867.50,867.00,867.00
02/16/2016,700,867.00,868.00,866.50,866.50
02/16/2016,800,866.50,866.75,865.50,865.75
02/16/2016,900,865.75,867.00,865.75,866.75
02/16/2016,1000,866.75,867.75,866.50,867.25
02/16/2016,1100,867.25,868.75,866.75,866.75
02/16/2016,1200,867.00,867.25,865.75,866.25
02/16/2016,1300,866.25,866.25,865.50,866.00
02/16/2016,1400,866.00,866.00,865.50,865.50
02/16/2016,1500,865.50,865.50,863.00,863.75
02/16/2016,1600,864.00,865.50,863.25,864.50
02/16/2016,1700,864.50,868.25,864.50,867.25
02/16/2016,1800,867.50,867.75,865.25,866.25
02/16/2016,1900,866.25,866.50,859.25,864.50
02/16/2016,2000,864.50,865.75,863.25,864.50
02/16/2016,2020,864.25,866.25,864.00,865.00
02/17/2016,300,865.00,866.25,864.00,866.00
02/17/2016,400,866.00,866.25,865.50,865.50
02/17/2016,500,865.50,866.00,863.50,864.00
02/17/2016,600,864.00,864.50,863.75,864.25
02/17/2016,700,864.25,864.25,863.50,863.75
02/17/2016,800,864.00,864.25,863.00,864.00
02/17/2016,900,864.00,864.25,863.25,864.00
02/17/2016,1000,864.25,864.50,863.75,864.50
02/17/2016,1100,864.25,864.50,864.00,864.00
02/17/2016,1200,864.00,864.75,862.75,864.25
02/17/2016,1300,864.00,864.00,863.00,863.75
02/17/2016,1400,864.00,864.50,863.00,864.25
02/17/2016,1500,864.25,865.00,864.00,864.75
02/17/2016,1600,864.75,869.75,863.75,868.75
02/17/2016,1700,868.75,871.25,868.75,870.25
02/17/2016,1800,870.50,871.25,869.00,870.00
02/17/2016,1900,869.75,870.50,867.25,868.25
02/17/2016,2000,868.25,870.00,868.00,869.25
02/17/2016,2020,869.25,869.50,867.75,868.00
02/18/2016,300,868.25,868.50,867.25,868.50
02/18/2016,400,868.50,868.75,868.25,868.50
02/18/2016,500,868.50,868.75,868.25,868.75
02/18/2016,600,868.75,868.75,868.25,868.50
02/18/2016,700,868.50,868.50,867.75,868.00
02/18/2016,800,867.75,868.25,867.00,867.50
02/18/2016,900,867.50,867.50,866.50,867.25
02/18/2016,1000,867.00,868.00,866.50,866.50
02/18/2016,1100,866.75,866.75,865.75,866.00
02/18/2016,1200,866.00,866.25,865.75,866.00
02/18/2016,1300,866.00,866.75,866.00,866.00
02/18/2016,1400,866.25,867.25,865.00,865.75
02/18/2016,1500,865.75,866.50,865.50,865.75
02/18/2016,1600,865.50,866.75,864.00,866.00
02/18/2016,1700,866.25,866.75,864.25,865.75
02/18/2016,1800,865.75,868.25,864.25,868.00
02/18/2016,1900,868.00,868.50,866.00,866.50
02/18/2016,2000,866.50,867.50,866.00,866.25
02/18/2016,2020,866.50,866.75,865.25,866.50
02/19/2016,300,865.50,865.75,864.00,864.75
02/19/2016,400,864.75,866.75,864.50,865.75
02/19/2016,500,865.75,866.00,865.25,866.00
02/19/2016,600,866.00,866.25,865.50,866.00
02/19/2016,700,866.00,867.00,865.75,866.50
02/19/2016,800,866.25,867.00,865.50,867.00
02/19/2016,900,867.00,867.25,866.75,866.75
02/19/2016,1000,867.00,867.00,866.50,866.75
02/19/2016,1100,866.75,866.75,865.00,865.75
02/19/2016,1200,865.75,865.75,865.00,865.00
02/19/2016,1300,865.00,865.25,864.00,864.50
02/19/2016,1400,864.25,864.50,863.75,864.25
02/19/2016,1500,864.00,865.25,863.75,865.00
02/19/2016,1600,864.50,866.00,864.00,864.25
02/19/2016,1700,864.25,867.25,864.00,866.25
02/19/2016,1800,866.50,867.00,866.25,866.50
02/19/2016,1900,866.75,867.75,865.00,865.00
02/19/2016,2000,865.25,865.75,864.75,865.25
02/19/2016,2020,865.25,866.00,864.00,865.75
02/22/2016,300,867.75,869.50,866.25,867.75
02/22/2016,400,867.75,868.25,867.75,868.25
02/22/2016,500,868.25,869.00,868.00,868.75
02/22/2016,600,868.75,868.75,868.50,868.50
02/22/2016,700,868.75,869.00,868.25,868.75
02/22/2016,800,869.00,870.50,868.75,870.50
02/22/2016,900,870.75,870.75,870.25,870.50
02/22/2016,1000,870.50,870.50,869.25,869.75
02/22/2016,1100,869.50,869.75,868.25,869.00
02/22/2016,1200,869.25,871.00,868.75,870.50
02/22/2016,1300,870.50,870.75,870.25,870.25
02/22/2016,1400,870.25,870.25,869.25,870.00
02/22/2016,1500,870.00,870.50,869.25,870.50
02/22/2016,1600,870.00,872.00,869.50,870.75
02/22/2016,1700,870.75,873.25,867.50,873.00
02/22/2016,1800,873.25,873.50,869.50,869.75
02/22/2016,1900,869.50,869.75,866.25,868.75
02/22/2016,2000,868.50,869.75,868.00,869.25
02/22/2016,2020,869.50,869.75,866.25,866.50
02/23/2016,300,866.00,866.25,864.00,864.00
02/23/2016,400,864.00,864.25,863.50,864.25
02/23/2016,500,864.25,864.25,863.00,863.00
02/23/2016,600,863.00,863.50,863.00,863.25
02/23/2016,700,863.75,863.75,863.25,863.50
02/23/2016,800,863.50,863.75,863.00,863.50
02/23/2016,900,863.50,863.50,863.00,863.00
02/23/2016,1000,863.00,863.50,863.00,863.25
02/23/2016,1100,863.00,864.00,863.00,863.00
02/23/2016,1200,863.25,863.25,862.00,862.75
02/23/2016,1300,862.75,863.75,862.50,863.50
02/23/2016,1400,863.75,864.00,862.50,864.00
02/23/2016,1500,864.00,864.25,862.00,862.25
02/23/2016,1600,863.25,863.25,860.00,860.50
02/23/2016,1700,860.50,860.50,854.25,854.25
02/23/2016,1800,854.25,856.25,854.00,855.50
02/23/2016,1900,855.25,856.75,854.75,856.00
02/23/2016,2000,856.25,856.25,854.50,855.25
02/23/2016,2020,855.00,855.75,854.50,855.00
02/24/2016,300,855.25,856.00,853.25,853.75
02/24/2016,400,853.50,853.50,852.25,852.50
02/24/2016,500,852.75,852.75,852.25,852.50
02/24/2016,600,852.25,852.50,852.00,852.25
02/24/2016,700,852.50,853.75,852.50,853.00
02/24/2016,800,853.00,854.75,852.50,854.00
02/24/2016,900,854.00,854.50,853.50,853.50
02/24/2016,1000,854.00,854.25,852.50,853.25
02/24/2016,1100,853.00,853.75,852.75,853.25
02/24/2016,1200,853.25,854.00,853.00,853.75
02/24/2016,1300,854.00,854.25,853.50,853.75
02/24/2016,1400,853.75,853.75,852.25,852.75
02/24/2016,1500,852.50,854.00,852.50,853.50
02/24/2016,1600,854.00,856.00,852.25,856.00
02/24/2016,1700,856.00,856.50,851.75,852.50
02/24/2016,1800,852.50,854.75,850.50,854.50
02/24/2016,1900,854.75,856.00,853.75,854.50
02/24/2016,2000,854.75,855.25,853.25,853.25
02/24/2016,2020,853.00,854.25,852.50,853.00
02/25/2016,300,853.25,855.00,852.25,852.25
02/25/2016,400,852.25,853.00,852.25,852.25
02/25/2016,500,852.25,852.25,851.25,851.75
02/25/2016,600,852.00,852.25,851.75,852.00
02/25/2016,700,852.25,853.25,851.75,853.25
02/25/2016,800,853.00,853.50,852.00,852.25
02/25/2016,900,852.50,855.50,852.50,855.00
02/25/2016,1000,855.00,855.75,854.75,855.50
02/25/2016,1100,855.50,855.75,854.75,855.25
02/25/2016,1200,855.25,857.00,855.00,856.00
02/25/2016,1300,856.00,856.50,855.50,856.00
02/25/2016,1400,856.00,856.75,855.50,855.75
02/25/2016,1500,855.75,857.50,855.25,856.75
02/25/2016,1600,856.25,856.50,852.00,853.25
02/25/2016,1700,853.50,853.75,849.50,850.25
02/25/2016,1800,850.25,851.00,849.50,850.00
02/25/2016,1900,850.25,850.75,849.75,849.75
02/25/2016,2000,849.75,850.00,847.50,847.50
02/25/2016,2020,847.50,847.75,846.25,847.25
02/26/2016,300,847.75,849.75,847.75,849.25
02/26/2016,400,849.00,849.50,848.25,849.50
02/26/2016,500,849.50,849.50,848.75,849.00
02/26/2016,600,849.25,849.50,848.75,849.00
02/26/2016,700,849.00,849.00,848.00,848.50
02/26/2016,800,848.75,849.25,847.50,849.00
02/26/2016,900,848.75,849.75,848.25,849.50
02/26/2016,1000,849.50,850.00,848.75,848.75
02/26/2016,1100,849.00,849.50,848.75,849.50
02/26/2016,1200,849.50,850.25,849.25,850.25
02/26/2016,1300,850.00,850.00,848.50,848.50
02/26/2016,1400,848.50,850.00,847.75,848.25
02/26/2016,1500,848.25,848.50,847.50,848.25
02/26/2016,1600,849.25,850.25,846.25,847.50
02/26/2016,1700,847.50,849.25,844.25,846.50
02/26/2016,1800,846.50,847.25,843.50,843.75
02/26/2016,1900,843.75,844.25,843.00,844.00
02/26/2016,2000,844.00,844.75,843.75,844.25
02/26/2016,2020,844.25,845.50,843.75,845.25
02/29/2016,300,844.00,844.50,842.25,842.50
02/29/2016,400,842.50,842.75,841.50,842.50
02/29/2016,500,842.75,845.50,842.50,845.50
02/29/2016,600,845.25,845.75,845.00,845.00
02/29/2016,700,845.00,845.75,844.25,845.50
02/29/2016,800,845.75,846.25,844.00,844.00
02/29/2016,900,844.00,844.75,844.00,844.50
02/29/2016,1000,844.25,844.25,843.50,843.50
02/29/2016,1100,843.25,843.75,843.00,843.75
02/29/2016,1200,843.75,843.75,843.25,843.25
02/29/2016,1300,843.50,843.75,843.25,843.75
02/29/2016,1400,843.75,843.75,843.25,843.50
02/29/2016,1500,843.50,843.50,842.25,842.50
02/29/2016,1600,842.50,844.75,841.25,843.75
02/29/2016,1700,844.00,845.75,843.25,844.75
02/29/2016,1800,844.75,845.00,842.50,842.75
02/29/2016,1900,843.00,844.00,842.50,843.25
02/29/2016,2000,843.25,843.25,842.00,842.50
02/29/2016,2020,842.50,843.75,841.75,843.50
03/01/2016,300,842.25,844.25,842.25,843.25
03/01/2016,400,843.50,843.75,842.50,842.75
03/01/2016,500,842.75,843.50,842.50,843.00
03/01/2016,600,843.25,843.75,843.00,843.75
03/01/2016,700,843.75,845.00,842.75,844.75
03/01/2016,800,845.00,845.50,844.75,845.00
03/01/2016,900,844.75,845.00,844.75,844.75
03/01/2016,1000,844.75,845.50,844.75,845.25
03/01/2016,1100,845.25,847.25,845.00,845.75
03/01/2016,1200,845.50,847.00,845.50,846.75
03/01/2016,1300,846.75,847.25,846.25,846.25
03/01/2016,1400,846.50,846.75,845.00,845.50
03/01/2016,1500,845.25,847.75,845.00,847.50
03/01/2016,1600,846.50,847.25,844.50,845.50
03/01/2016,1700,845.75,846.25,841.75,842.00
03/01/2016,1800,842.00,842.75,839.50,839.75
03/01/2016,1900,839.75,840.25,838.25,838.25
03/01/2016,2000,838.25,839.25,838.25,838.50
03/01/2016,2020,838.50,840.25,838.50,839.75
03/02/2016,300,839.50,841.75,838.75,839.75
03/02/2016,400,839.75,841.00,839.75,840.50
03/02/2016,500,840.75,841.75,840.50,840.75
03/02/2016,600,841.00,841.00,840.50,840.75
03/02/2016,700,840.75,842.50,840.50,842.50
03/02/2016,800,842.25,842.50,839.75,840.50
03/02/2016,900,840.50,840.75,840.00,840.50
03/02/2016,1000,840.25,841.25,840.00,841.00
03/02/2016,1100,840.75,840.75,839.75,839.75
03/02/2016,1200,840.00,840.00,839.50,840.00
03/02/2016,1300,839.75,840.25,839.50,840.00
03/02/2016,1400,840.25,840.25,839.25,839.50
03/02/2016,1500,839.25,840.25,838.50,839.75
03/02/2016,1600,839.75,840.50,837.25,839.25
03/02/2016,1700,839.25,842.75,839.25,842.25
03/02/2016,1800,842.25,846.00,842.00,843.00
03/02/2016,1900,842.75,843.75,842.00,842.00
03/02/2016,2000,842.00,842.50,841.50,841.75
03/02/2016,2020,841.75,843.50,841.75,843.25
03/03/2016,300,842.25,844.25,842.00,844.25
03/03/2016,400,844.25,844.50,843.50,843.50
03/03/2016,500,843.25,843.25,842.00,843.00
03/03/2016,600,843.00,843.25,843.00,843.25
03/03/2016,700,843.25,845.00,843.25,845.00
03/03/2016,800,844.75,845.25,843.50,845.25
03/03/2016,900,845.25,845.50,844.50,844.50
03/03/2016,1000,844.75,846.00,844.50,845.25
03/03/2016,1100,845.25,846.75,845.00,846.50
03/03/2016,1200,846.50,846.50,845.25,846.00
03/03/2016,1300,846.00,846.25,844.00,844.25
03/03/2016,1400,844.25,844.50,843.00,844.25
03/03/2016,1500,844.50,845.75,843.75,845.00
03/03/2016,1600,844.25,845.25,842.25,842.75
03/03/2016,1700,842.50,845.00,842.50,843.00
03/03/2016,1800,843.00,843.00,838.75,840.00
03/03/2016,1900,840.00,845.50,839.50,845.25
03/03/2016,2000,845.25,845.50,843.75,845.00
03/03/2016,2020,845.00,845.25,844.50,845.00
03/04/2016,300,845.00,849.25,845.00,848.50
03/04/2016,400,848.75,849.50,847.75,849.00
03/04/2016,500,849.00,849.75,849.00,849.25
03/04/2016,600,849.50,849.50,849.00,849.00
03/04/2016,700,849.00,851.00,849.00,850.75
03/04/2016,800,850.75,851.75,850.50,851.00
03/04/2016,900,851.00,851.75,850.25,850.50
03/04/2016,1000,850.25,851.00,848.75,849.50
03/04/2016,1100,849.50,851.25,849.25,851.00
03/04/2016,1200,851.00,851.25,850.25,850.75
03/04/2016,1300,850.75,851.50,850.00,850.75
03/04/2016,1400,850.50,854.00,850.50,854.00
03/04/2016,1500,853.75,855.25,852.25,855.00
03/04/2016,1600,854.25,859.00,853.25,853.50
03/04/2016,1700,853.50,859.25,852.25,858.00
03/04/2016,1800,858.25,860.50,857.00,857.25
03/04/2016,1900,857.25,858.00,855.50,856.25
03/04/2016,2000,856.25,860.25,856.00,860.00
03/04/2016,2020,860.25,860.25,858.25,859.75
03/07/2016,300,862.50,867.75,862.00,866.00
03/07/2016,400,866.00,866.25,863.50,865.25
03/07/2016,500,865.25,865.75,865.00,865.50
03/07/2016,600,865.50,865.75,865.00,865.25
03/07/2016,700,865.25,866.00,864.25,864.50
03/07/2016,800,864.25,867.25,864.25,866.00
03/07/2016,900,865.75,866.25,864.25,864.25
03/07/2016,1000,864.25,865.50,864.25,864.75
03/07/2016,1100,865.00,865.00,864.00,864.50
03/07/2016,1200,864.50,864.50,863.75,863.75
03/07/2016,1300,863.75,864.25,863.50,863.75
03/07/2016,1400,863.75,864.50,863.50,864.00
03/07/2016,1500,864.25,866.75,864.00,865.25
03/07/2016,1600,864.00,866.75,861.75,862.00
03/07/2016,1700,862.25,866.75,862.25,865.25
03/07/2016,1800,865.50,868.00,865.00,867.75
03/07/2016,1900,867.50,868.75,865.25,867.00
03/07/2016,2000,867.25,868.00,865.75,867.25
03/07/2016,2020,867.25,867.50,861.50,861.50
03/08/2016,300,861.75,865.50,861.25,862.75
03/08/2016,400,862.75,862.75,860.00,860.00
03/08/2016,500,860.25,862.00,860.00,861.00
03/08/2016,600,861.00,861.75,861.00,861.50
03/08/2016,700,861.50,862.25,861.50,861.75
03/08/2016,800,861.75,862.00,859.25,859.25
03/08/2016,900,859.50,859.75,858.25,858.50
03/08/2016,1000,858.50,858.50,856.50,857.00
03/08/2016,1100,857.00,857.50,856.50,857.25
03/08/2016,1200,857.25,858.00,856.75,856.75
03/08/2016,1300,856.75,858.00,856.75,857.75
03/08/2016,1400,857.75,860.00,857.75,860.00
03/08/2016,1500,860.00,860.25,858.75,860.00
03/08/2016,1600,860.00,860.75,858.25,859.50
03/08/2016,1700,859.50,862.25,857.25,861.25
03/08/2016,1800,861.25,865.00,860.75,864.75
03/08/2016,1900,864.50,865.50,864.25,865.00
03/08/2016,2000,865.00,865.50,864.25,865.50
03/08/2016,2020,865.25,866.50,864.75,866.00
03/09/2016,300,864.75,864.75,862.25,863.50
03/09/2016,400,863.50,864.75,862.75,863.25
03/09/2016,500,863.25,863.50,862.25,862.75
03/09/2016,600,862.50,863.50,862.50,863.25
03/09/2016,700,863.50,864.25,863.00,863.75
03/09/2016,800,863.75,864.25,863.00,864.25
03/09/2016,900,864.25,864.25,863.75,864.25
03/09/2016,1000,864.25,864.25,862.50,862.75
03/09/2016,1100,862.75,864.25,862.75,864.25
03/09/2016,1200,864.25,865.75,864.00,865.50
03/09/2016,1300,865.50,866.25,865.25,865.75
03/09/2016,1400,865.75,866.75,865.50,866.50
03/09/2016,1500,866.50,867.50,864.25,865.25
03/09/2016,1600,865.00,867.00,864.00,866.75
03/09/2016,1700,866.50,869.00,866.25,868.00
03/09/2016,1800,868.00,869.25,866.75,868.75
03/09/2016,1900,868.75,868.75,861.50,863.25
03/09/2016,2000,863.25,866.50,863.25,866.00
03/09/2016,2020,866.25,867.25,866.00,867.00
03/10/2016,300,866.25,868.50,865.25,865.50
03/10/2016,400,865.50,868.00,865.25,867.75
03/10/2016,500,867.75,868.25,866.75,868.00
03/10/2016,600,867.75,868.25,867.75,867.75
03/10/2016,700,867.50,867.75,866.25,866.75
03/10/2016,800,866.75,866.75,864.25,864.25
03/10/2016,900,864.50,864.50,864.00,864.25
03/10/2016,1000,864.25,864.25,863.75,864.00
03/10/2016,1100,864.25,864.50,864.00,864.25
03/10/2016,1200,864.25,864.50,864.00,864.00
03/10/2016,1300,864.25,866.00,864.25,865.50
03/10/2016,1400,865.25,866.00,864.75,865.25
03/10/2016,1500,865.00,865.00,863.25,863.50
03/10/2016,1600,863.50,868.25,862.50,868.00
03/10/2016,1700,868.25,870.25,867.50,869.25
03/10/2016,1800,869.25,869.50,864.75,868.00
03/10/2016,1900,868.00,870.75,867.75,870.25
03/10/2016,2000,870.50,871.00,869.75,870.75
03/10/2016,2020,870.50,871.25,868.75,869.50
03/11/2016,300,868.75,871.75,868.25,871.50
03/11/2016,400,871.50,873.50,871.00,872.75
03/11/2016,500,873.00,874.75,872.75,873.75
03/11/2016,600,873.75,874.50,872.75,874.50
03/11/2016,700,874.25,875.75,873.00,873.25
03/11/2016,800,873.75,875.75,873.00,874.25
03/11/2016,900,874.50,875.50,874.00,875.50
03/11/2016,1000,875.50,876.00,874.75,875.25
03/11/2016,1100,875.25,876.00,875.00,875.75
03/11/2016,1200,875.75,876.25,875.75,876.25
03/11/2016,1300,876.00,876.25,875.50,875.50
03/11/2016,1400,875.50,876.00,874.25,874.75
03/11/2016,1500,874.75,875.50,873.75,873.75
03/11/2016,1600,873.75,875.25,872.25,872.50
03/11/2016,1700,872.75,874.75,871.25,872.25
03/11/2016,1800,872.25,875.75,871.75,873.75
03/11/2016,1900,873.50,876.00,873.25,875.50
03/11/2016,2000,875.25,877.75,875.25,877.25
03/11/2016,2020,877.25,878.00,875.00,875.50
03/14/2016,300,873.75,877.25,873.75,876.75
03/14/2016,400,876.75,878.00,875.00,876.50
03/14/2016,500,876.50,877.25,876.00,877.25
03/14/2016,600,877.25,877.50,876.00,876.75
03/14/2016,700,876.50,876.75,876.25,876.75
03/14/2016,800,876.75,877.00,875.75,876.25
03/14/2016,900,876.25,877.00,874.25,874.50
03/14/2016,1000,874.50,874.75,872.75,872.75
03/14/2016,1100,873.00,874.00,871.50,872.75
03/14/2016,1200,872.75,873.25,872.25,873.25
03/14/2016,1300,873.25,874.25,873.25,873.75
03/14/2016,1400,873.75,874.25,873.75,873.75
03/14/2016,1500,874.00,875.75,873.50,873.75
03/14/2016,1600,875.25,875.75,873.00,874.00
03/14/2016,1700,874.00,878.25,874.00,876.75
03/14/2016,1800,876.75,878.25,876.00,876.50
03/14/2016,1900,876.50,878.00,876.50,877.25
03/14/2016,2000,877.25,877.50,876.00,877.25
03/14/2016,2020,877.25,877.50,876.00,877.25
03/15/2016,300,876.00,876.25,875.25,876.25
03/15/2016,400,876.00,876.75,874.75,875.25
03/15/2016,500,875.00,875.25,874.00,874.75
03/15/2016,600,874.75,875.50,874.75,875.00
03/15/2016,700,875.00,875.25,874.25,874.50
03/15/2016,800,874.50,875.00,874.00,874.75
03/15/2016,900,874.75,875.00,873.75,873.75
03/15/2016,1000,873.75,874.25,873.50,874.00
03/15/2016,1100,874.00,876.00,873.75,874.50
03/15/2016,1200,874.50,875.25,874.00,875.00
03/15/2016,1300,875.00,875.00,874.75,874.75
03/15/2016,1400,874.75,875.25,873.50,873.50
03/15/2016,1500,873.50,873.75,871.75,872.00
03/15/2016,1600,872.50,874.75,872.25,874.00
03/15/2016,1700,874.00,876.25,873.25,873.50
03/15/2016,1800,873.75,875.50,870.00,870.50
03/15/2016,1900,870.50,873.50,869.75,871.25
03/15/2016,2000,871.25,873.25,870.50,872.75
03/15/2016,2020,872.50,873.50,872.25,873.50
03/16/2016,300,872.75,874.25,872.50,874.25
03/16/2016,400,874.00,874.25,872.00,872.00
03/16/2016,500,872.00,872.00,869.50,869.50
03/16/2016,600,869.75,870.25,869.50,870.25
03/16/2016,700,870.25,870.25,869.50,870.00
03/16/2016,800,870.25,870.25,869.50,870.25
03/16/2016,900,870.00,871.00,869.75,869.75
03/16/2016,1000,869.75,870.25,868.75,869.00
03/16/2016,1100,869.00,869.25,868.25,869.00
03/16/2016,1200,869.00,869.25,868.50,869.25
03/16/2016,1300,869.25,869.75,869.25,869.75
03/16/2016,1400,869.75,869.75,869.25,869.50
03/16/2016,1500,869.25,869.50,868.75,869.00
03/16/2016,1600,869.25,870.25,867.75,868.25
03/16/2016,1700,868.25,870.00,867.25,868.00
03/16/2016,1800,867.75,872.25,867.25,869.50
03/16/2016,1900,869.75,874.50,869.25,874.25
03/16/2016,2000,874.25,874.25,871.50,871.75
03/16/2016,2020,872.00,876.00,871.75,875.25
03/17/2016,300,876.25,877.75,875.00,876.00
03/17/2016,400,875.75,878.50,875.75,877.50
03/17/2016,500,877.75,877.75,877.25,877.50
03/17/2016,600,877.25,880.25,877.25,879.50
03/17/2016,700,879.50,879.50,879.25,879.25
03/17/2016,800,879.00,880.00,878.75,880.00
03/17/2016,900,880.00,880.25,879.25,880.25
03/17/2016,1000,880.00,880.25,879.75,880.00
03/17/2016,1100,880.00,881.25,880.00,881.00
03/17/2016,1200,880.75,881.00,879.75,880.50
03/17/2016,1300,880.50,880.75,879.75,880.25
03/17/2016,1400,880.25,882.00,880.25,881.75
03/17/2016,1500,881.50,883.50,880.25,881.75
03/17/2016,1600,881.25,885.50,880.75,883.50
03/17/2016,1700,883.75,885.75,879.75,880.50
03/17/2016,1800,880.50,883.25,877.75,879.25
03/17/2016,1900,879.25,880.75,877.75,879.00
03/17/2016,2000,879.00,881.00,874.75,875.50
03/17/2016,2020,875.75,879.75,875.25,878.75
03/18/2016,300,878.25,878.75,877.25,878.75
03/18/2016,400,878.75,884.25,878.75,884.00
03/18/2016,500,884.25,884.25,881.00,881.00
03/18/2016,600,881.00,884.00,880.75,882.75
03/18/2016,700,882.50,882.50,881.75,881.75
03/18/2016,800,882.00,886.00,882.00,885.75
03/18/2016,900,886.00,886.00,884.00,884.00
03/18/2016,1000,883.75,884.25,882.75,883.50
03/18/2016,1100,883.75,884.00,883.00,883.25
03/18/2016,1200,883.25,883.25,882.00,882.00
03/18/2016,1300,882.25,884.25,882.25,883.00
03/18/2016,1400,883.00,883.75,882.75,882.75
03/18/2016,1500,882.50,882.50,880.50,881.00
03/18/2016,1600,881.25,884.25,880.50,881.50
03/18/2016,1700,881.75,882.25,879.75,881.25
03/18/2016,1800,881.25,881.50,878.75,880.50
03/18/2016,1900,880.75,881.75,879.00,880.00
03/18/2016,2000,880.00,880.50,878.50,879.25
03/18/2016,2020,879.00,880.00,878.25,878.25
03/21/2016,300,876.25,877.25,874.25,876.00
03/21/2016,400,875.75,875.75,873.50,874.50
03/21/2016,500,874.50,878.00,874.25,878.00
03/21/2016,600,878.00,878.50,875.75,876.50
03/21/2016,700,876.50,876.75,876.50,876.50
03/21/2016,800,876.50,878.00,875.50,876.25
03/21/2016,900,876.25,877.75,876.25,877.25
03/21/2016,1000,877.25,878.75,877.00,877.25
03/21/2016,1100,877.25,877.75,876.50,876.50
03/21/2016,1200,876.50,877.25,876.50,876.50
03/21/2016,1300,876.50,877.75,876.50,877.50
03/21/2016,1400,877.75,878.00,877.25,877.25
03/21/2016,1500,877.25,877.50,876.25,876.50
03/21/2016,1600,877.25,881.75,877.00,877.75
03/21/2016,1700,878.00,883.25,877.75,881.50
03/21/2016,1800,881.75,884.00,881.25,883.25
03/21/2016,1900,883.25,884.25,882.50,882.75
03/21/2016,2000,882.75,884.75,882.50,884.50
03/21/2016,2020,884.75,886.25,882.25,883.00
03/22/2016,300,882.75,884.00,881.25,884.00
03/22/2016,400,884.00,885.00,882.25,883.25
03/22/2016,500,883.00,886.50,882.75,886.50
03/22/2016,600,886.50,887.25,885.50,886.50
03/22/2016,700,886.50,886.50,886.00,886.25
03/22/2016,800,886.00,888.00,886.00,887.75
03/22/2016,900,887.75,888.25,887.25,887.75
03/22/2016,1000,887.75,888.00,887.50,887.50
03/22/2016,1100,887.75,887.75,886.25,886.75
03/22/2016,1200,887.00,887.75,886.50,887.75
03/22/2016,1300,887.50,887.75,887.50,887.50
03/22/2016,1400,887.50,887.75,887.25,887.50
03/22/2016,1500,887.25,887.75,886.25,886.75
03/22/2016,1600,886.50,888.75,884.50,887.75
03/22/2016,1700,887.75,893.50,887.00,892.75
03/22/2016,1800,893.00,895.25,890.25,890.75
03/22/2016,1900,890.75,891.50,887.25,889.25
03/22/2016,2000,889.00,893.75,889.00,892.00
03/22/2016,2020,891.75,892.25,891.00,892.00
03/23/2016,300,890.75,891.25,890.00,891.25
03/23/2016,400,891.00,893.75,890.50,892.00
03/23/2016,500,892.00,892.00,890.75,892.00
03/23/2016,600,892.25,893.25,892.00,892.25
03/23/2016,700,892.25,892.25,891.75,891.75
03/23/2016,800,891.75,892.00,889.50,889.75
03/23/2016,900,889.75,890.00,888.25,888.75
03/23/2016,1000,888.50,889.25,888.25,888.50
03/23/2016,1100,888.50,890.50,888.50,889.50
03/23/2016,1200,889.75,890.25,888.75,889.75
03/23/2016,1300,889.75,890.50,888.50,889.00
03/23/2016,1400,888.75,889.00,886.50,887.50
03/23/2016,1500,887.25,887.50,884.75,884.75
03/23/2016,1600,885.50,886.00,882.75,885.75
03/23/2016,1700,885.75,886.75,884.25,886.50
03/23/2016,1800,886.50,887.25,884.75,886.00
03/23/2016,1900,886.25,887.25,884.25,885.25
03/23/2016,2000,885.25,887.25,885.00,886.50
03/23/2016,2020,886.25,887.75,885.00,887.75
03/24/2016,300,886.50,887.25,886.25,886.50
03/24/2016,400,886.50,886.75,884.50,886.25
03/24/2016,500,886.50,888.75,886.00,888.00
03/24/2016,600,888.25,889.25,886.75,888.50
03/24/2016,700,888.50,888.75,888.25,888.25
03/24/2016,800,888.50,889.75,887.50,889.50
03/24/2016,900,889.50,889.50,885.00,885.25
03/24/2016,1000,885.50,886.00,884.50,885.00
03/24/2016,1100,885.00,886.25,884.75,886.00
03/24/2016,1200,886.25,887.00,885.50,886.75
03/24/2016,1300,887.00,887.00,885.00,885.00
03/24/2016,1400,885.00,885.25,883.25,883.50
03/24/2016,1500,883.50,885.00,883.25,884.50
03/24/2016,1600,884.75,888.75,884.50,888.00
03/24/2016,1700,888.00,892.25,887.25,890.75
03/24/2016,1800,891.00,892.25,888.25,889.50
03/24/2016,1900,889.50,891.75,889.50,891.00
03/24/2016,2000,891.00,892.25,890.75,892.25
03/24/2016,2020,892.00,893.00,891.25,891.50
03/28/2016,300,892.25,894.25,891.25,892.00
03/28/2016,400,892.25,896.00,892.25,894.25
03/28/2016,500,894.50,895.00,892.75,892.75
03/28/2016,600,892.75,893.25,891.00,891.25
03/28/2016,700,891.50,891.75,891.00,891.25
03/28/2016,800,891.25,892.50,891.25,892.00
03/28/2016,900,891.75,892.00,890.00,890.75
03/28/2016,1000,891.00,892.25,891.00,892.25
03/28/2016,1100,892.25,893.00,891.25,891.25
03/28/2016,1200,891.25,891.75,891.25,891.75
03/28/2016,1300,891.75,892.00,891.00,891.25
03/28/2016,1400,891.25,892.00,891.25,891.25
03/28/2016,1500,891.50,891.50,890.00,891.25
03/28/2016,1600,891.00,891.00,887.50,890.00
03/28/2016,1700,890.25,893.00,889.25,892.50
03/28/2016,1800,892.50,894.50,891.75,892.25
03/28/2016,1900,892.25,894.75,892.25,893.00
03/28/2016,2000,893.00,893.50,890.25,892.00
03/28/2016,2020,892.00,892.00,889.75,890.50
03/29/2016,300,889.50,891.50,889.50,891.50
03/29/2016,400,891.50,893.25,889.75,889.75
03/29/2016,500,889.75,892.25,889.75,891.50
03/29/2016,600,891.50,891.50,889.50,890.00
03/29/2016,700,890.00,890.75,890.00,890.50
03/29/2016,800,890.25,891.00,889.50,889.50
03/29/2016,900,889.50,891.25,888.25,889.75
03/29/2016,1000,889.50,889.50,888.25,888.75
03/29/2016,1100,888.75,891.00,888.75,890.25
03/29/2016,1200,890.25,892.00,890.00,891.50
03/29/2016,1300,891.50,892.00,891.25,891.75
03/29/2016,1400,892.00,892.25,890.75,891.50
03/29/2016,1500,891.25,892.00,890.00,890.50
03/29/2016,1600,890.25,893.75,889.50,891.25
03/29/2016,1700,891.00,896.00,891.00,895.50
03/29/2016,1800,895.50,895.75,892.75,894.75
03/29/2016,1900,895.00,895.75,894.25,894.50
03/29/2016,2000,894.50,897.25,894.25,897.00
03/29/2016,2020,897.25,898.25,896.00,898.25
03/30/2016,300,896.50,896.75,896.00,896.50
03/30/2016,400,896.75,897.00,896.50,896.50
03/30/2016,500,896.75,898.25,895.25,895.25
03/30/2016,600,895.00,896.00,893.75,895.25
03/30/2016,700,895.25,895.50,895.25,895.50
03/30/2016,800,895.25,895.75,894.50,895.00
03/30/2016,900,894.75,896.00,894.50,895.50
03/30/2016,1000,895.50,896.75,895.25,896.50
03/30/2016,1100,896.50,897.75,896.50,897.50
03/30/2016,1200,897.50,897.75,897.00,897.75
03/30/2016,1300,897.50,898.25,897.50,897.50
03/30/2016,1400,897.75,897.75,896.25,896.50
03/30/2016,1500,896.50,897.25,895.25,896.25
03/30/2016,1600,896.50,897.75,895.00,896.00
03/30/2016,1700,896.00,897.00,892.75,894.25
03/30/2016,1800,894.25,894.75,891.50,892.50
03/30/2016,1900,892.25,893.00,891.25,892.50
03/30/2016,2000,892.25,892.75,890.50,891.25
03/30/2016,2020,891.25,891.50,889.50,889.50
03/31/2016,300,889.75,890.50,889.25,890.25
03/31/2016,400,890.00,890.50,889.50,889.75
03/31/2016,500,889.50,890.25,886.50,887.00
03/31/2016,600,886.75,888.50,886.75,888.25
03/31/2016,700,888.50,889.00,888.25,889.00
03/31/2016,800,888.75,889.25,888.50,889.00
03/31/2016,900,889.00,889.75,888.00,889.50
03/31/2016,1000,889.50,892.00,889.25,891.25
03/31/2016,1100,891.25,891.25,890.50,890.50
03/31/2016,1200,890.50,890.50,889.25,890.00
03/31/2016,1300,890.00,890.25,889.25,890.00
03/31/2016,1400,890.25,890.75,890.25,890.50
03/31/2016,1500,890.50,892.25,890.00,890.25
03/31/2016,1600,889.75,895.25,889.75,893.75
03/31/2016,1700,893.75,894.50,888.00,889.75
03/31/2016,1800,889.50,893.50,878.50,878.50
03/31/2016,1900,885.25,895.00,877.25,888.25
03/31/2016,2000,888.25,891.00,886.25,890.00
03/31/2016,2020,890.00,894.00,888.75,891.00
04/01/2016,300,890.50,891.50,889.50,891.25
04/01/2016,400,891.25,896.00,891.00,896.00
04/01/2016,500,895.75,899.25,895.25,898.75
04/01/2016,600,898.75,898.75,895.75,896.75
04/01/2016,700,897.00,897.50,897.00,897.00
04/01/2016,800,897.25,898.00,896.75,897.75
04/01/2016,900,897.50,898.25,895.75,897.50
04/01/2016,1000,897.50,897.50,894.50,894.50
04/01/2016,1100,894.25,895.50,894.25,895.00
04/01/2016,1200,895.25,895.25,894.25,894.50
04/01/2016,1300,894.75,895.00,894.25,894.50
04/01/2016,1400,894.50,896.75,894.50,894.50
04/01/2016,1500,894.75,895.50,893.25,893.75
04/01/2016,1600,892.75,896.00,892.50,895.00
04/01/2016,1700,894.75,897.50,893.75,896.00
04/01/2016,1800,896.25,896.25,892.25,892.50
04/01/2016,1900,892.50,893.50,891.75,892.25
04/01/2016,2000,892.25,895.50,891.75,895.00
04/01/2016,2020,895.25,901.25,894.50,900.00
04/04/2016,300,899.75,903.50,898.75,901.75
04/04/2016,400,901.75,902.00,901.50,901.75
04/04/2016,500,902.00,902.00,900.75,900.75
04/04/2016,600,900.75,901.50,900.75,901.25
04/04/2016,700,901.25,901.75,901.00,901.75
04/04/2016,800,901.75,901.75,901.25,901.25
04/04/2016,900,901.25,901.50,901.25,901.25
04/04/2016,1000,901.25,901.50,900.75,901.25
04/04/2016,1100,901.25,902.00,901.25,901.75
04/04/2016,1200,901.75,901.75,901.50,901.50
04/04/2016,1300,901.50,902.75,901.50,902.75
04/04/2016,1400,902.75,902.75,901.50,901.50
04/04/2016,1500,901.50,901.50,901.00,901.25
04/04/2016,1600,901.25,902.00,898.50,900.50
04/04/2016,1700,900.75,902.25,897.00,897.00
04/04/2016,1800,897.00,897.75,894.75,896.50
04/04/2016,1900,896.50,896.50,894.00,894.25
04/04/2016,2000,894.25,895.50,894.00,895.00
04/04/2016,2020,895.00,895.75,894.25,894.75
04/05/2016,300,892.75,894.50,892.75,893.50
04/05/2016,400,893.50,895.25,892.75,894.75
04/05/2016,500,895.00,896.00,894.75,895.50
04/05/2016,600,895.50,896.50,895.50,896.50
04/05/2016,700,896.50,896.75,896.25,896.25
04/05/2016,800,896.25,896.75,896.25,896.50
04/05/2016,900,896.75,897.75,896.50,897.25
04/05/2016,1000,897.25,897.25,896.00,896.25
04/05/2016,1100,896.25,896.25,895.75,896.00
04/05/2016,1200,896.00,896.00,894.75,894.75
04/05/2016,1300,894.75,895.75,894.50,895.50
04/05/2016,1400,895.75,895.75,894.25,894.75
04/05/2016,1500,894.75,895.00,892.75,893.00
04/05/2016,1600,892.50,895.75,892.25,892.75
04/05/2016,1700,892.50,892.75,888.75,889.75
04/05/2016,1800,889.75,892.50,889.25,891.75
04/05/2016,1900,891.50,892.00,889.75,890.00
04/05/2016,2000,890.25,890.25,886.25,887.75
04/05/2016,2020,887.50,888.25,885.25,886.25
04/06/2016,300,885.50,886.00,884.75,885.00
04/06/2016,400,884.75,886.25,884.75,886.00
04/06/2016,500,886.00,886.75,885.75,886.25
04/06/2016,600,886.25,887.00,885.75,886.50
04/06/2016,700,886.75,887.00,886.75,887.00
04/06/2016,800,886.75,887.00,886.50,886.75
04/06/2016,900,887.00,887.00,885.75,886.50
04/06/2016,1000,886.50,888.00,886.50,886.75
04/06/2016,1100,886.75,886.75,885.75,886.50
04/06/2016,1200,886.50,887.00,884.25,884.75
04/06/2016,1300,884.75,885.00,884.25,884.50
04/06/2016,1400,884.25,885.25,884.25,884.50
04/06/2016,1500,884.50,885.00,883.50,884.00
04/06/2016,1600,883.75,885.00,882.25,883.50
04/06/2016,1700,883.50,884.25,882.25,883.50
04/06/2016,1800,883.50,891.00,883.50,890.00
04/06/2016,1900,890.25,891.00,888.25,889.00
04/06/2016,2000,888.75,890.00,888.25,889.25
04/06/2016,2020,889.00,890.00,888.25,889.75
04/07/2016,300,889.25,890.25,889.25,889.25
04/07/2016,400,889.25,890.75,889.25,890.25
04/07/2016,500,890.00,890.50,889.75,889.75
04/07/2016,600,889.75,890.25,889.50,889.50
04/07/2016,700,889.50,890.00,889.50,890.00
04/07/2016,800,889.75,891.00,889.50,891.00
04/07/2016,900,891.00,891.00,889.75,889.75
04/07/2016,1000,890.00,890.00,889.25,889.25
04/07/2016,1100,889.25,889.75,889.25,889.50
04/07/2016,1200,889.50,889.50,887.25,887.75
04/07/2016,1300,887.75,887.75,886.75,887.00
04/07/2016,1400,887.00,888.50,886.75,887.50
04/07/2016,1500,887.25,890.75,886.75,890.50
04/07/2016,1600,890.25,890.75,885.75,886.00
04/07/2016,1700,886.00,887.50,884.75,887.25
04/07/2016,1800,887.25,888.25,885.50,887.25
04/07/2016,1900,887.25,888.00,885.50,886.00
04/07/2016,2000,886.00,886.00,885.25,885.50
04/07/2016,2020,885.25,886.25,885.00,885.25
04/08/2016,300,886.50,886.50,885.00,885.50
04/08/2016,400,885.25,885.50,884.25,885.25
04/08/2016,500,885.25,886.25,885.00,885.50
04/08/2016,600,885.75,886.00,885.75,885.75
04/08/2016,700,885.75,886.25,885.50,885.50
04/08/2016,800,885.75,886.50,885.75,885.75
04/08/2016,900,885.75,886.00,884.75,885.50
04/08/2016,1000,885.50,886.50,885.25,886.00
04/08/2016,1100,886.25,888.25,886.00,886.50
04/08/2016,1200,886.75,888.25,886.00,886.25
04/08/2016,1300,886.25,886.50,885.75,886.25
04/08/2016,1400,886.25,886.75,886.00,886.50
04/08/2016,1500,886.75,888.00,886.50,887.75
04/08/2016,1600,887.75,892.75,887.50,890.00
04/08/2016,1700,890.00,895.75,890.00,895.00
04/08/2016,1800,895.25,897.00,894.50,896.00
04/08/2016,1900,896.00,896.50,895.00,895.50
04/08/2016,2000,895.50,897.75,895.25,896.50
04/08/2016,2020,896.50,898.25,895.75,898.00
04/11/2016,300,897.50,899.50,896.75,899.00
04/11/2016,400,899.00,900.50,898.75,899.00
04/11/2016,500,899.00,903.25,898.75,903.25
04/11/2016,600,903.25,905.00,901.50,903.25
04/11/2016,700,903.25,903.50,902.75,903.50
04/11/2016,800,903.50,904.25,902.25,903.00
04/11/2016,900,903.00,903.25,901.25,902.75
04/11/2016,1000,902.50,902.50,900.00,900.75
04/11/2016,1100,900.75,903.50,900.75,903.50
04/11/2016,1200,903.50,905.00,903.00,903.25
04/11/2016,1300,903.25,903.50,902.75,902.75
04/11/2016,1400,902.75,903.00,902.00,902.00
04/11/2016,1500,902.00,902.25,900.50,901.00
04/11/2016,1600,900.75,905.00,900.75,900.75
04/11/2016,1700,901.00,908.50,900.50,904.00
04/11/2016,1800,904.00,910.00,903.25,909.50
04/11/2016,1900,909.50,910.75,906.50,907.50
04/11/2016,2000,907.75,909.75,907.25,908.25
04/11/2016,2020,908.25,910.00,907.50,909.50
04/12/2016,300,908.75,910.00,908.25,909.75
04/12/2016,400,910.00,912.00,909.50,911.50
04/12/2016,500,911.50,913.75,911.50,913.50
04/12/2016,600,913.50,914.50,913.00,913.50
04/12/2016,700,913.50,914.50,913.25,914.50
04/12/2016,800,914.50,915.00,913.50,914.25
04/12/2016,900,914.00,916.00,913.50,916.00
04/12/2016,1000,916.00,916.75,915.25,915.75
04/12/2016,1100,915.50,917.50,915.50,917.00
04/12/2016,1200,916.75,917.00,915.50,916.75
04/12/2016,1300,916.75,917.50,915.75,916.75
04/12/2016,1400,916.75,917.25,916.25,916.75
04/12/2016,1500,916.50,917.50,916.25,917.00
04/12/2016,1600,916.75,917.25,914.25,915.75
04/12/2016,1700,915.75,918.50,913.75,917.50
04/12/2016,1800,917.75,918.50,914.75,914.75
04/12/2016,1900,915.00,918.25,906.00,909.00
04/12/2016,2000,909.00,911.25,907.00,910.75
04/12/2016,2020,910.50,920.00,909.75,919.75
04/13/2016,300,919.25,920.75,918.50,920.75
04/13/2016,400,920.75,929.50,920.50,927.00
04/13/2016,500,927.25,929.75,926.50,927.50
04/13/2016,600,927.50,927.50,924.75,926.25
04/13/2016,700,926.25,926.75,925.25,925.75
04/13/2016,800,925.75,929.00,925.50,928.25
04/13/2016,900,928.50,928.50,925.25,925.75
04/13/2016,1000,925.75,930.50,925.25,929.25
04/13/2016,1100,929.25,930.50,929.00,929.50
04/13/2016,1200,929.50,929.75,927.25,928.25
04/13/2016,1300,928.00,929.75,927.25,929.50
04/13/2016,1400,929.50,929.75,927.75,928.00
04/13/2016,1500,928.25,928.50,926.00,926.00
04/13/2016,1600,926.00,930.50,923.75,929.75
04/13/2016,1700,929.75,931.00,927.00,927.50
04/13/2016,1800,927.75,928.75,924.25,927.25
04/13/2016,1900,927.25,930.25,926.00,926.75
04/13/2016,2000,926.50,934.75,925.75,933.50
04/13/2016,2020,933.50,939.00,933.00,938.25
04/14/2016,300,936.50,938.75,936.25,938.00
04/14/2016,400,938.00,940.75,938.00,939.25
04/14/2016,500,939.25,940.75,939.25,939.75
04/14/2016,600,939.50,940.00,938.75,939.00
04/14/2016,700,939.25,939.25,938.25,938.50
04/14/2016,800,938.50,938.50,936.25,936.50
04/14/2016,900,936.50,937.75,934.50,936.00
04/14/2016,1000,935.75,935.75,931.75,933.25
04/14/2016,1100,933.00,933.75,932.25,933.50
04/14/2016,1200,933.75,933.75,930.50,932.00
04/14/2016,1300,932.00,932.00,930.00,931.25
04/14/2016,1400,931.00,931.50,929.50,929.50
04/14/2016,1500,929.75,933.00,929.50,932.25
04/14/2016,1600,933.00,936.50,928.25,928.50
04/14/2016,1700,928.50,933.25,928.00,929.25
04/14/2016,1800,929.25,935.00,928.75,934.00
04/14/2016,1900,934.00,934.75,929.75,932.50
04/14/2016,2000,932.50,935.25,931.75,933.75
04/14/2016,2020,933.75,934.50,926.75,927.50
04/15/2016,300,928.75,929.00,928.00,928.75
04/15/2016,400,928.75,931.75,928.50,931.50
04/15/2016,500,931.50,933.50,929.50,933.00
04/15/2016,600,933.00,933.75,931.75,932.00
04/15/2016,700,932.00,933.50,931.75,933.25
04/15/2016,800,933.25,934.00,932.25,933.50
04/15/2016,900,933.50,933.50,932.00,932.75
04/15/2016,1000,932.50,932.50,930.50,931.50
04/15/2016,1100,931.75,931.75,930.50,931.50
04/15/2016,1200,931.75,933.50,931.25,932.50
04/15/2016,1300,932.25,932.25,931.25,931.25
04/15/2016,1400,931.25,933.00,931.25,932.00
04/15/2016,1500,931.75,931.75,927.75,928.00
04/15/2016,1600,928.00,934.00,927.75,931.75
04/15/2016,1700,931.75,936.75,930.50,935.75
04/15/2016,1800,935.75,939.50,934.25,936.50
04/15/2016,1900,936.25,937.75,934.50,937.50
04/15/2016,2000,937.50,939.25,935.75,936.25
04/15/2016,2020,936.25,938.75,935.25,935.25
04/18/2016,300,936.25,937.25,931.00,931.75
04/18/2016,400,931.75,942.25,931.25,938.50
04/18/2016,500,938.50,945.25,938.50,941.50
04/18/2016,600,941.50,944.00,941.50,942.25
04/18/2016,700,942.50,943.25,941.75,942.00
04/18/2016,800,942.25,943.75,942.25,942.75
04/18/2016,900,942.75,943.25,941.50,942.00
04/18/2016,1000,942.00,942.75,939.75,941.25
04/18/2016,1100,941.50,941.75,939.75,941.50
04/18/2016,1200,941.75,942.25,940.75,941.50
04/18/2016,1300,941.75,943.50,941.75,943.50
04/18/2016,1400,943.50,944.25,941.75,942.25
04/18/2016,1500,942.00,942.75,939.75,940.50
04/18/2016,1600,940.00,940.25,934.75,936.75
04/18/2016,1700,936.75,942.75,935.50,941.00
04/18/2016,1800,941.00,945.50,940.75,941.75
04/18/2016,1900,941.75,943.00,936.50,938.25
04/18/2016,2000,938.25,940.50,936.50,937.00
04/18/2016,2020,937.00,937.25,933.75,935.50
04/19/2016,300,935.50,938.50,934.25,938.25
04/19/2016,400,938.25,940.75,938.00,940.50
04/19/2016,500,940.50,940.75,938.75,940.00
04/19/2016,600,939.75,942.25,939.50,940.00
04/19/2016,700,939.75,940.50,938.75,940.50
04/19/2016,800,940.50,941.50,939.75,940.50
04/19/2016,900,940.50,941.50,939.50,940.75
04/19/2016,1000,940.75,942.00,940.75,941.75
04/19/2016,1100,941.75,942.00,939.75,940.75
04/19/2016,1200,940.50,940.75,939.25,939.50
04/19/2016,1300,939.25,940.75,939.25,939.50
04/19/2016,1400,939.75,942.00,939.75,941.50
04/19/2016,1500,941.50,943.00,941.50,942.50
04/19/2016,1600,943.50,959.50,943.50,951.25
04/19/2016,1700,951.25,956.00,950.75,953.75
04/19/2016,1800,953.75,963.75,953.50,956.50
04/19/2016,1900,956.50,958.50,953.50,956.00
04/19/2016,2000,956.00,963.50,953.50,961.75
04/19/2016,2020,962.00,968.25,959.25,964.00
04/20/2016,300,962.75,965.75,961.00,965.75
04/20/2016,400,965.50,970.75,965.00,969.00
04/20/2016,500,969.00,969.00,966.00,968.25
04/20/2016,600,968.25,968.75,967.00,968.50
04/20/2016,700,968.25,969.25,968.00,968.25
04/20/2016,800,968.25,968.75,961.75,963.00
04/20/2016,900,963.00,968.75,962.25,967.00
04/20/2016,1000,967.25,967.25,964.75,965.50
04/20/2016,1100,965.50,966.00,964.00,964.00
04/20/2016,1200,964.00,965.00,963.00,963.00
04/20/2016,1300,962.75,964.75,961.25,963.50
04/20/2016,1400,963.25,964.25,961.75,962.00
04/20/2016,1500,962.00,964.00,961.75,962.50
04/20/2016,1600,962.00,966.50,958.75,966.00
04/20/2016,1700,966.25,966.50,957.00,962.25
04/20/2016,1800,962.25,974.25,960.75,971.00
04/20/2016,1900,971.00,982.25,969.00,979.50
04/20/2016,2000,979.50,991.75,977.50,987.75
04/20/2016,2020,988.00,993.50,986.75,990.00
04/21/2016,300,989.00,999.00,987.50,994.00
04/21/2016,400,994.25,1001.00,993.25,999.25
04/21/2016,500,999.00,1000.25,997.00,997.50
04/21/2016,600,997.50,999.25,997.25,998.50
04/21/2016,700,998.25,998.75,997.50,997.50
04/21/2016,800,997.75,1003.25,997.50,1002.00
04/21/2016,900,1001.75,1006.00,1000.50,1003.25
04/21/2016,1000,1003.00,1007.50,1003.00,1004.75
04/21/2016,1100,1004.75,1007.00,1004.50,1005.25
04/21/2016,1200,1005.50,1007.25,1005.50,1006.75
04/21/2016,1300,1007.25,1016.00,1006.75,1014.00
04/21/2016,1400,1014.25,1015.75,1012.25,1014.00
04/21/2016,1500,1013.75,1014.00,1000.00,1001.00
04/21/2016,1600,999.25,1000.25,985.25,985.75
04/21/2016,1700,985.75,995.00,983.75,992.75
04/21/2016,1800,992.50,1001.25,989.50,1001.25
04/21/2016,1900,1001.50,1005.25,996.50,1000.25
04/21/2016,2000,1000.25,1003.50,998.00,1002.25
04/21/2016,2020,1002.25,1007.25,998.50,1000.25
04/22/2016,300,998.00,998.50,989.25,993.00
04/22/2016,400,992.75,996.00,986.75,995.50
04/22/2016,500,995.75,995.75,988.25,988.50
04/22/2016,600,988.50,989.00,978.25,982.00
04/22/2016,700,981.75,985.00,981.50,982.75
04/22/2016,800,983.00,983.50,976.00,980.75
04/22/2016,900,978.75,981.25,978.25,979.50
04/22/2016,1000,978.75,980.75,977.50,980.75
04/22/2016,1100,981.00,982.75,978.50,978.50
04/22/2016,1200,978.25,980.00,974.50,978.75
04/22/2016,1300,978.75,979.75,975.25,977.00
04/22/2016,1400,977.25,980.50,975.25,975.25
04/22/2016,1500,975.25,979.25,975.25,978.00
04/22/2016,1600,979.00,986.00,978.75,985.75
04/22/2016,1700,986.00,990.50,978.00,978.00
04/22/2016,1800,977.50,979.00,960.25,964.50
04/22/2016,1900,964.50,967.75,962.25,966.50
04/22/2016,2000,966.50,973.00,966.00,969.50
04/22/2016,2020,969.75,972.00,964.50,965.25
04/25/2016,300,966.25,968.00,962.50,964.50
04/25/2016,400,964.50,966.25,958.50,962.00
04/25/2016,500,961.25,963.50,961.25,961.75
04/25/2016,600,961.00,963.00,961.00,963.00
04/25/2016,700,963.00,964.00,962.75,962.75
04/25/2016,800,962.50,963.75,962.25,963.50
04/25/2016,900,963.25,968.00,963.00,966.50
04/25/2016,1000,965.75,965.75,963.25,963.75
04/25/2016,1100,964.00,964.75,959.25,960.00
04/25/2016,1200,960.25,965.00,960.25,962.25
04/25/2016,1300,962.75,964.00,960.50,961.00
04/25/2016,1400,961.00,962.75,960.50,961.25
04/25/2016,1500,961.50,963.50,959.50,963.00
04/25/2016,1600,965.00,975.50,963.25,974.00
04/25/2016,1700,974.25,980.75,968.25,980.25
04/25/2016,1800,980.25,997.50,980.25,993.75
04/25/2016,1900,994.25,1001.25,994.25,995.75
04/25/2016,2000,996.25,997.75,992.50,995.50
04/25/2016,2020,995.00,996.00,979.25,981.50
04/26/2016,300,980.50,983.75,973.00,978.50
04/26/2016,400,978.00,985.25,976.25,982.75
04/26/2016,500,982.75,982.75,978.75,980.75
04/26/2016,600,978.75,978.75,976.25,976.25
04/26/2016,700,975.50,976.75,975.25,976.75
04/26/2016,800,977.00,977.75,974.25,976.50
04/26/2016,900,976.00,979.50,973.00,979.25
04/26/2016,1000,979.75,981.25,978.75,978.75
04/26/2016,1100,979.25,979.75,979.00,979.75
04/26/2016,1200,979.25,980.00,978.75,979.75
04/26/2016,1300,979.25,981.25,978.75,981.00
04/26/2016,1400,980.50,984.00,980.50,984.00
04/26/2016,1500,985.25,985.25,983.00,984.25
04/26/2016,1600,985.50,993.00,983.25,987.25
04/26/2016,1700,987.00,987.50,976.50,982.00
04/26/2016,1800,981.75,994.00,979.75,992.00
04/26/2016,1900,992.25,996.25,990.50,993.00
04/26/2016,2000,993.25,997.00,989.75,994.25
04/26/2016,2020,994.50,1000.00,993.50,998.50
04/27/2016,300,998.00,1001.50,995.50,998.75
04/27/2016,400,999.25,999.50,992.75,993.75
04/27/2016,500,993.50,994.00,990.00,991.75
04/27/2016,600,991.75,995.00,987.00,994.25
04/27/2016,700,994.00,994.25,992.50,994.25
04/27/2016,800,994.25,994.25,990.25,992.75
04/27/2016,900,992.75,994.25,991.50,992.25
04/27/2016,1000,992.50,994.00,989.50,990.50
04/27/2016,1100,990.50,996.75,990.50,995.75
04/27/2016,1200,995.75,998.50,994.75,995.75
04/27/2016,1300,995.50,996.25,994.25,995.75
04/27/2016,1400,995.75,996.25,991.75,993.50
04/27/2016,1500,993.25,996.50,992.75,995.00
04/27/2016,1600,993.25,1000.50,990.25,994.00
04/27/2016,1700,993.75,996.50,982.50,987.75
04/27/2016,1800,987.75,995.50,986.25,994.75
04/27/2016,1900,994.50,1000.00,994.00,997.75
04/27/2016,2000,998.00,1001.00,995.25,999.75
04/27/2016,2020,999.25,1001.25,995.50,996.00
04/28/2016,300,996.50,997.75,992.75,996.50
04/28/2016,400,996.75,998.50,994.75,995.25
04/28/2016,500,995.25,996.00,991.75,992.25
04/28/2016,600,992.75,993.25,991.75,992.50
04/28/2016,700,992.50,994.50,992.50,993.50
04/28/2016,800,993.75,994.75,990.00,991.00
04/28/2016,900,991.25,998.75,989.75,995.50
04/28/2016,1000,995.25,997.25,994.50,996.25
04/28/2016,1100,996.00,997.00,994.50,996.00
04/28/2016,1200,996.50,998.00,995.00,997.00
04/28/2016,1300,997.00,997.25,995.25,996.00
04/28/2016,1400,996.25,998.00,995.00,996.50
04/28/2016,1500,996.50,999.50,995.50,999.00
04/28/2016,1600,999.75,1010.75,998.25,1008.75
04/28/2016,1700,1009.00,1018.00,1008.75,1014.75
04/28/2016,1800,1014.75,1016.25,1006.50,1008.25
04/28/2016,1900,1008.25,1014.00,1008.00,1013.00
04/28/2016,2000,1013.25,1014.50,1007.25,1010.75
04/28/2016,2020,1011.00,1012.00,997.75,1000.75
04/29/2016,300,996.75,998.50,994.00,997.75
04/29/2016,400,997.75,1001.00,992.25,992.75
04/29/2016,500,992.50,995.75,992.50,995.75
04/29/2016,600,995.25,995.50,992.75,993.50
04/29/2016,700,993.50,994.25,992.75,994.25
04/29/2016,800,994.25,994.25,993.50,994.00
04/29/2016,900,993.75,995.00,992.25,993.75
04/29/2016,1000,993.50,993.75,990.00,991.25
04/29/2016,1100,991.25,991.50,990.25,991.00
04/29/2016,1200,991.00,994.25,991.00,993.50
04/29/2016,1300,993.50,998.00,993.00,997.50
04/29/2016,1400,997.50,997.75,994.50,996.75
04/29/2016,1500,996.75,1004.50,996.75,1003.25
04/29/2016,1600,1003.50,1010.00,997.50,1003.25
04/29/2016,1700,1003.25,1006.25,999.25,1001.50
04/29/2016,1800,1001.50,1001.50,993.75,999.00
04/29/2016,1900,999.00,1003.25,997.25,1002.50
04/29/2016,2000,1002.25,1004.50,995.25,998.50
04/29/2016,2020,998.50,1003.00,997.50,1001.50
05/02/2016,300,1001.50,1003.50,997.50,1002.50
05/02/2016,400,1002.50,1005.00,1001.50,1004.75
05/02/2016,500,1004.75,1005.00,1003.50,1004.00
05/02/2016,600,1004.00,1004.25,1002.50,1002.75
05/02/2016,700,1002.75,1003.00,1002.00,1002.75
05/02/2016,800,1002.75,1002.75,1002.00,1002.25
05/02/2016,900,1002.25,1002.50,1001.50,1002.00
05/02/2016,1000,1002.00,1002.25,1000.75,1001.50
05/02/2016,1100,1001.50,1001.75,1000.75,1001.50
05/02/2016,1200,1001.75,1001.75,998.50,999.50
05/02/2016,1300,999.25,999.75,998.00,999.25
05/02/2016,1400,999.25,1002.25,999.00,1001.50
05/02/2016,1500,1001.50,1001.50,998.75,999.50
05/02/2016,1600,998.75,1000.75,993.75,996.75
05/02/2016,1700,996.75,1001.25,995.25,996.25
05/02/2016,1800,996.25,1000.50,992.25,998.25
05/02/2016,1900,998.25,1012.75,998.00,1011.75
05/02/2016,2000,1011.50,1014.25,1008.00,1009.25
05/02/2016,2020,1009.25,1016.75,1007.75,1016.25
05/03/2016,300,1015.50,1016.75,1011.75,1012.25
05/03/2016,400,1012.25,1019.25,1010.50,1016.75
05/03/2016,500,1016.75,1021.25,1016.75,1020.00
05/03/2016,600,1020.00,1020.75,1018.75,1019.50
05/03/2016,700,1019.50,1020.00,1018.75,1020.00
05/03/2016,800,1020.00,1020.75,1019.00,1020.50
05/03/2016,900,1020.25,1026.75,1019.50,1026.00
05/03/2016,1000,1026.25,1028.75,1024.25,1027.50
05/03/2016,1100,1027.50,1028.00,1024.00,1024.25
05/03/2016,1200,1024.00,1027.00,1023.00,1026.00
05/03/2016,1300,1026.00,1026.00,1024.00,1025.25
05/03/2016,1400,1025.00,1028.25,1024.00,1025.25
05/03/2016,1500,1025.25,1026.25,1018.50,1021.00
05/03/2016,1600,1020.25,1023.50,1015.00,1016.50
05/03/2016,1700,1016.50,1016.75,1005.50,1005.50
05/03/2016,1800,1005.50,1010.00,1001.25,1002.00
05/03/2016,1900,1002.25,1002.50,994.75,1001.75
05/03/2016,2000,1001.75,1008.00,1001.00,1005.50
05/03/2016,2020,1005.50,1006.50,999.25,1000.25
05/04/2016,300,998.75,999.50,995.00,997.50
05/04/2016,400,996.75,999.75,996.00,996.25
05/04/2016,500,996.25,997.50,993.75,994.25
05/04/2016,600,994.50,999.25,994.50,998.00
05/04/2016,700,997.75,998.75,997.00,998.50
05/04/2016,800,998.75,1002.50,998.50,1002.50
05/04/2016,900,1002.75,1003.50,999.75,1001.25
05/04/2016,1000,1000.75,1002.00,999.75,1001.50
05/04/2016,1100,1001.75,1002.00,997.50,998.25
05/04/2016,1200,998.25,1000.25,997.50,998.25
05/04/2016,1300,998.00,998.25,995.25,995.25
05/04/2016,1400,995.50,996.75,995.25,995.75
05/04/2016,1500,996.00,999.00,995.75,995.75
05/04/2016,1600,997.00,1005.25,996.25,1003.50
05/04/2016,1700,1003.50,1006.25,999.00,1003.75
05/04/2016,1800,1003.50,1014.75,1002.75,1012.00
05/04/2016,1900,1012.25,1017.50,1011.75,1012.75
05/04/2016,2000,1012.75,1012.75,1003.00,1004.75
05/04/2016,2020,1005.00,1008.75,1003.50,1007.75
05/05/2016,300,1006.25,1009.25,1005.00,1007.75
05/05/2016,400,1007.75,1009.50,1006.75,1007.50
05/05/2016,500,1007.25,1008.25,1005.75,1006.25
05/05/2016,600,1006.25,1006.75,1004.25,1005.25
05/05/2016,700,1005.25,1006.00,1004.75,1005.00
05/05/2016,800,1004.75,1005.50,1003.75,1004.50
05/05/2016,900,1004.25,1006.25,1003.50,1005.75
05/05/2016,1000,1005.50,1010.25,1005.50,1009.50
05/05/2016,1100,1009.50,1010.25,1008.50,1009.00
05/05/2016,1200,1009.00,1009.75,1007.50,1008.75
05/05/2016,1300,1008.75,1010.25,1008.50,1008.75
05/05/2016,1400,1008.50,1010.75,1007.50,1009.50
05/05/2016,1500,1009.50,1017.75,1009.50,1015.00
05/05/2016,1600,1014.50,1019.25,1002.75,1005.00
05/05/2016,1700,1005.00,1008.25,996.25,999.25
05/05/2016,1800,999.25,999.75,994.25,996.75
05/05/2016,1900,996.75,996.75,984.50,987.75
05/05/2016,2000,988.00,989.25,984.25,985.75
05/05/2016,2020,985.50,986.75,983.00,983.50
05/06/2016,300,984.25,984.25,980.50,982.25
05/06/2016,400,982.25,987.25,980.25,985.75
05/06/2016,500,985.50,986.00,984.75,984.75
05/06/2016,600,984.75,986.25,984.75,985.50
05/06/2016,700,985.75,985.75,985.00,985.00
05/06/2016,800,985.25,985.25,984.75,985.00
05/06/2016,900,985.25,986.00,984.25,984.50
05/06/2016,1000,984.75,985.50,984.25,985.00
05/06/2016,1100,985.25,985.75,985.00,985.75
05/06/2016,1200,985.75,986.25,985.50,986.00
05/06/2016,1300,986.00,986.50,984.25,985.00
05/06/2016,1400,984.75,987.75,984.50,987.00
05/06/2016,1500,986.75,989.25,983.50,984.00
05/06/2016,1600,984.25,991.25,984.00,989.25
05/06/2016,1700,989.50,996.75,987.25,995.75
05/06/2016,1800,996.00,1005.50,995.75,1000.00
05/06/2016,1900,1000.25,1005.25,999.00,1002.00
05/06/2016,2000,1002.00,1004.25,997.75,1002.50
05/06/2016,2020,1002.25,1010.25,998.75,1010.25
05/09/2016,300,1008.25,1015.75,1008.25,1012.75
05/09/2016,400,1012.75,1015.50,1008.00,1011.50
05/09/2016,500,1011.25,1012.50,1007.50,1009.00
05/09/2016,600,1008.75,1009.00,1003.50,1006.25
05/09/2016,700,1006.25,1008.75,1005.75,1008.00
05/09/2016,800,1008.00,1012.75,1008.00,1012.00
05/09/2016,900,1012.00,1014.75,1009.75,1012.50
05/09/2016,1000,1012.00,1012.50,1008.50,1009.25
05/09/2016,1100,1009.50,1010.50,1009.00,1010.25
05/09/2016,1200,1010.00,1011.00,1009.00,1009.50
05/09/2016,1300,1009.25,1009.75,1008.00,1009.00
05/09/2016,1400,1009.00,1010.00,1007.75,1009.50
05/09/2016,1500,1009.25,1009.50,1007.00,1008.75
05/09/2016,1600,1006.75,1008.25,1000.25,1001.25
05/09/2016,1700,1001.25,1003.25,994.75,996.50
05/09/2016,1800,996.50,998.50,990.75,994.00
05/09/2016,1900,994.00,995.25,992.00,993.50
05/09/2016,2000,993.50,999.75,993.00,999.50
05/09/2016,2020,999.25,1000.25,997.25,998.75
05/10/2016,300,997.50,999.25,995.75,997.50
05/10/2016,400,997.50,1000.00,995.25,998.25
05/10/2016,500,998.50,1000.25,998.50,999.00
05/10/2016,600,999.00,1003.00,998.00,1002.25
05/10/2016,700,1002.25,1002.25,1000.75,1001.00
05/10/2016,800,1001.00,1003.00,1000.75,1002.00
05/10/2016,900,1002.00,1005.00,1001.25,1004.75
05/10/2016,1000,1004.75,1005.75,1003.75,1004.00
05/10/2016,1100,1004.00,1005.00,1003.75,1004.25
05/10/2016,1200,1004.50,1005.25,1001.25,1002.50
05/10/2016,1300,1002.25,1002.50,998.75,998.75
05/10/2016,1400,998.75,1002.50,997.00,1001.25
05/10/2016,1500,1001.25,1008.75,1001.25,1008.75
05/10/2016,1600,1008.75,1015.00,1008.75,1013.00
05/10/2016,1700,1013.00,1018.75,1011.25,1013.25
05/10/2016,1800,1013.25,1016.75,1009.75,1016.25
05/10/2016,1900,1016.25,1059.50,1016.25,1058.00
05/10/2016,2000,1057.75,1063.25,1050.75,1057.25
05/10/2016,2020,1057.25,1059.75,1051.50,1052.00
05/11/2016,300,1051.25,1059.00,1050.75,1058.50
05/11/2016,400,1058.75,1060.75,1057.75,1058.25
05/11/2016,500,1058.25,1061.25,1058.00,1060.25
05/11/2016,600,1060.50,1061.75,1058.25,1061.50
05/11/2016,700,1061.50,1061.75,1058.25,1059.50
05/11/2016,800,1059.25,1060.25,1057.75,1059.50
05/11/2016,900,1059.25,1060.50,1058.75,1060.25
05/11/2016,1000,1060.25,1062.75,1060.00,1060.50
05/11/2016,1100,1060.50,1061.25,1058.00,1059.50
05/11/2016,1200,1059.50,1061.25,1058.50,1060.75
05/11/2016,1300,1060.75,1061.50,1058.75,1060.75
05/11/2016,1400,1061.00,1061.50,1058.75,1060.00
05/11/2016,1500,1060.00,1061.00,1055.25,1057.75
05/11/2016,1600,1057.50,1058.00,1046.25,1048.25
05/11/2016,1700,1048.00,1054.50,1044.75,1052.00
05/11/2016,1800,1052.00,1052.50,1045.00,1045.25
05/11/2016,1900,1045.50,1050.50,1044.75,1048.75
05/11/2016,2000,1048.75,1050.25,1046.25,1048.25
05/11/2016,2020,1048.00,1051.75,1047.25,1050.50
05/12/2016,300,1050.25,1053.25,1048.00,1052.75
05/12/2016,400,1052.50,1054.75,1050.75,1054.50
05/12/2016,500,1054.50,1057.50,1054.00,1055.25
05/12/2016,600,1055.25,1057.00,1054.75,1056.50
05/12/2016,700,1056.50,1056.50,1054.25,1055.50
05/12/2016,800,1055.00,1058.25,1055.00,1058.00
05/12/2016,900,1057.75,1060.75,1054.50,1055.50
05/12/2016,1000,1055.50,1057.50,1054.75,1056.75
05/12/2016,1100,1056.75,1058.00,1056.50,1057.75
05/12/2016,1200,1057.75,1058.00,1056.00,1057.50
05/12/2016,1300,1057.50,1060.75,1057.50,1060.25
05/12/2016,1400,1060.25,1061.50,1060.25,1060.50
05/12/2016,1500,1060.25,1060.50,1055.00,1057.25
05/12/2016,1600,1057.50,1059.25,1044.75,1045.75
05/12/2016,1700,1045.75,1051.75,1043.25,1046.00
05/12/2016,1800,1046.00,1047.25,1034.75,1037.50
05/12/2016,1900,1037.50,1039.75,1034.50,1039.25
05/12/2016,2000,1039.00,1043.50,1035.25,1043.25
05/12/2016,2020,1043.25,1044.75,1039.00,1044.00
05/13/2016,300,1043.00,1047.25,1042.25,1046.00
05/13/2016,400,1045.75,1046.25,1036.75,1042.00
05/13/2016,500,1042.00,1043.25,1036.75,1038.50
05/13/2016,600,1038.25,1039.50,1035.75,1039.00
05/13/2016,700,1039.50,1040.00,1039.00,1039.75
05/13/2016,800,1039.50,1042.75,1038.50,1039.50
05/13/2016,900,1039.75,1041.50,1037.00,1037.50
05/13/2016,1000,1037.75,1039.50,1035.25,1039.00
05/13/2016,1100,1038.75,1039.50,1037.50,1038.25
05/13/2016,1200,1038.25,1038.25,1034.50,1034.75
05/13/2016,1300,1035.00,1035.25,1032.75,1032.75
05/13/2016,1400,1033.00,1033.50,1029.25,1033.25
05/13/2016,1500,1033.25,1037.25,1033.00,1034.25
05/13/2016,1600,1034.75,1041.75,1034.25,1036.75
05/13/2016,1700,1036.50,1040.75,1030.75,1038.00
05/13/2016,1800,1038.25,1040.25,1034.50,1036.25
05/13/2016,1900,1036.25,1038.00,1034.25,1035.00
05/13/2016,2000,1035.00,1037.50,1034.00,1035.75
05/13/2016,2020,1035.50,1038.00,1034.00,1034.50
05/16/2016,300,1034.75,1034.75,1030.00,1032.75
05/16/2016,400,1032.25,1041.50,1031.00,1041.00
05/16/2016,500,1041.00,1043.50,1038.00,1041.50
05/16/2016,600,1041.75,1041.75,1034.50,1035.25
05/16/2016,700,1035.50,1036.00,1034.75,1036.00
05/16/2016,800,1036.25,1036.50,1030.00,1032.75
05/16/2016,900,1032.50,1036.75,1032.25,1033.00
05/16/2016,1000,1032.75,1033.75,1031.50,1033.75
05/16/2016,1100,1033.75,1036.00,1033.00,1033.75
05/16/2016,1200,1033.50,1034.75,1031.75,1034.25
05/16/2016,1300,1034.25,1035.50,1033.50,1035.50
05/16/2016,1400,1035.25,1038.50,1034.75,1036.75
05/16/2016,1500,1036.75,1036.75,1033.00,1033.50
05/16/2016,1600,1034.75,1036.50,1029.75,1036.25
05/16/2016,1700,1036.00,1039.50,1029.25,1031.00
05/16/2016,1800,1030.75,1034.25,1026.75,1031.75
05/16/2016,1900,1031.50,1036.50,1030.50,1035.25
05/16/2016,2000,1035.25,1036.50,1031.75,1035.25
05/16/2016,2020,1035.00,1038.00,1034.00,1034.00
05/17/2016,300,1035.50,1038.75,1034.75,1038.50
05/17/2016,400,1038.50,1039.25,1035.25,1036.50
05/17/2016,500,1036.25,1037.25,1034.50,1034.75
05/17/2016,600,1034.75,1038.50,1034.50,1037.50
05/17/2016,700,1037.50,1038.25,1037.50,1037.75
05/17/2016,800,1037.75,1038.00,1036.25,1036.75
05/17/2016,900,1036.75,1039.50,1034.75,1039.25
05/17/2016,1000,1039.25,1039.25,1037.75,1039.25
05/17/2016,1100,1039.00,1040.50,1039.00,1039.50
05/17/2016,1200,1039.50,1041.50,1039.25,1040.25
05/17/2016,1300,1040.00,1041.50,1039.50,1040.00
05/17/2016,1400,1040.00,1041.00,1038.50,1040.25
05/17/2016,1500,1040.50,1040.75,1038.75,1040.50
05/17/2016,1600,1040.75,1051.50,1039.75,1049.50
05/17/2016,1700,1049.75,1054.25,1048.25,1049.25
05/17/2016,1800,1049.50,1053.00,1048.75,1051.75
05/17/2016,1900,1051.50,1053.50,1049.75,1051.00
05/17/2016,2000,1051.25,1058.50,1050.75,1050.75
05/17/2016,2020,1050.75,1053.50,1050.25,1052.25
05/18/2016,300,1051.25,1055.50,1051.00,1055.25
05/18/2016,400,1055.25,1059.75,1054.00,1056.75
05/18/2016,500,1057.00,1057.50,1055.50,1057.00
05/18/2016,600,1057.25,1057.25,1052.00,1054.00
05/18/2016,700,1054.25,1054.50,1053.25,1053.50
05/18/2016,800,1053.50,1054.50,1047.00,1048.75
05/18/2016,900,1048.75,1049.75,1036.50,1040.00
05/18/2016,1000,1040.50,1042.25,1039.25,1040.75
05/18/2016,1100,1040.50,1042.25,1038.75,1042.00
05/18/2016,1200,1042.00,1044.50,1041.50,1042.50
05/18/2016,1300,1042.25,1044.25,1041.75,1043.50
05/18/2016,1400,1043.50,1046.50,1043.50,1044.50
05/18/2016,1500,1044.25,1044.50,1041.50,1041.75
05/18/2016,1600,1042.00,1042.00,1035.50,1040.25
05/18/2016,1700,1040.25,1047.50,1038.75,1047.00
05/18/2016,1800,1046.75,1048.75,1040.50,1045.00
05/18/2016,1900,1045.00,1050.50,1044.25,1050.25
05/18/2016,2000,1050.50,1050.50,1045.75,1048.00
05/18/2016,2020,1047.75,1050.00,1044.50,1045.50
05/19/2016,300,1045.50,1046.50,1043.00,1044.25
05/19/2016,400,1044.00,1045.75,1037.75,1040.75
05/19/2016,500,1040.50,1041.00,1038.25,1038.50
05/19/2016,600,1038.25,1039.75,1038.00,1039.75
05/19/2016,700,1039.75,1041.50,1039.50,1040.00
05/19/2016,800,1039.75,1040.00,1037.75,1038.25
05/19/2016,900,1038.25,1044.75,1037.25,1041.25
05/19/2016,1000,1041.00,1041.50,1039.00,1040.50
05/19/2016,1100,1040.25,1041.50,1039.00,1040.00
05/19/2016,1200,1039.75,1042.00,1039.00,1041.75
05/19/2016,1300,1041.75,1041.75,1039.00,1040.25
05/19/2016,1400,1040.25,1041.50,1040.25,1040.75
05/19/2016,1500,1040.75,1041.00,1034.25,1035.75
05/19/2016,1600,1034.75,1041.50,1032.00,1037.50
05/19/2016,1700,1037.50,1039.75,1034.50,1035.75
05/19/2016,1800,1035.50,1037.25,1022.75,1025.25
05/19/2016,1900,1025.25,1030.00,1024.00,1027.25
05/19/2016,2000,1027.00,1041.00,1026.75,1040.50
05/19/2016,2020,1040.50,1044.50,1039.75,1041.75
05/20/2016,300,1043.50,1047.25,1043.00,1043.50
05/20/2016,400,1044.00,1047.25,1040.75,1041.75
05/20/2016,500,1041.50,1044.00,1039.50,1043.00
05/20/2016,600,1043.00,1045.50,1042.00,1045.00
05/20/2016,700,1045.25,1045.75,1044.50,1044.75
05/20/2016,800,1044.75,1045.50,1041.50,1043.00
05/20/2016,900,1043.25,1045.25,1040.75,1044.50
05/20/2016,1000,1044.50,1045.75,1042.75,1043.00
05/20/2016,1100,1043.25,1051.00,1043.25,1049.25
05/20/2016,1200,1049.25,1053.25,1048.75,1051.25
05/20/2016,1300,1051.25,1051.50,1049.25,1050.75
05/20/2016,1400,1050.75,1051.50,1049.50,1050.25
05/20/2016,1500,1050.50,1057.00,1050.25,1055.00
05/20/2016,1600,1054.25,1059.25,1047.25,1048.50
05/20/2016,1700,1048.75,1052.00,1042.50,1044.50
05/20/2016,1800,1044.75,1045.00,1035.00,1039.25
05/20/2016,1900,1039.50,1047.75,1038.50,1043.75
05/20/2016,2000,1044.00,1055.00,1044.00,1050.75
05/20/2016,2020,1050.50,1053.75,1043.75,1047.25
05/23/2016,300,1046.00,1050.75,1040.75,1043.25
05/23/2016,400,1043.25,1043.75,1035.75,1037.50
05/23/2016,500,1037.75,1043.25,1037.50,1039.00
05/23/2016,600,1039.00,1041.50,1036.75,1040.00
05/23/2016,700,1040.00,1041.50,1038.75,1039.75
05/23/2016,800,1039.75,1041.00,1034.25,1034.25
05/23/2016,900,1034.00,1036.25,1030.00,1033.00
05/23/2016,1000,1033.25,1034.75,1029.75,1031.00
05/23/2016,1100,1030.75,1035.75,1030.25,1033.75
05/23/2016,1200,1033.75,1035.75,1032.75,1035.00
05/23/2016,1300,1034.75,1035.00,1033.50,1034.75
05/23/2016,1400,1034.75,1036.25,1033.75,1034.00
05/23/2016,1500,1034.00,1037.50,1034.00,1036.25
05/23/2016,1600,1034.25,1042.50,1032.50,1040.25
05/23/2016,1700,1040.25,1044.00,1033.75,1034.75
05/23/2016,1800,1035.00,1035.00,1023.75,1028.50
05/23/2016,1900,1028.50,1034.25,1027.00,1030.25
05/23/2016,2000,1030.25,1033.25,1027.75,1032.00
05/23/2016,2020,1032.25,1033.00,1028.25,1028.25
05/24/2016,300,1029.25,1032.75,1029.00,1031.25
05/24/2016,400,1031.25,1032.00,1023.75,1024.75
05/24/2016,500,1024.50,1026.00,1020.75,1024.50
05/24/2016,600,1024.50,1025.50,1022.00,1023.00
05/24/2016,700,1023.00,1023.50,1021.75,1023.00
05/24/2016,800,1023.00,1024.00,1020.50,1021.75
05/24/2016,900,1022.00,1023.75,1019.25,1020.75
05/24/2016,1000,1020.75,1023.25,1020.25,1022.00
05/24/2016,1100,1022.00,1022.50,1020.75,1022.00
05/24/2016,1200,1021.75,1022.50,1021.50,1021.75
05/24/2016,1300,1021.75,1022.50,1020.50,1021.00
05/24/2016,1400,1021.25,1021.50,1015.75,1019.75
05/24/2016,1500,1019.75,1019.75,1015.25,1016.25
05/24/2016,1600,1018.00,1027.25,1016.00,1024.75
05/24/2016,1700,1024.50,1041.50,1024.00,1037.50
05/24/2016,1800,1037.75,1041.00,1034.75,1037.50
05/24/2016,1900,1037.75,1040.00,1036.75,1038.00
05/24/2016,2000,1038.25,1039.25,1026.75,1029.50
05/24/2016,2020,1029.50,1030.25,1025.75,1026.00
05/25/2016,300,1028.50,1031.75,1026.50,1031.75
05/25/2016,400,1031.75,1034.50,1029.25,1030.50
05/25/2016,500,1030.75,1033.00,1029.75,1031.25
05/25/2016,600,1031.50,1035.25,1031.25,1034.75
05/25/2016,700,1034.50,1034.50,1032.50,1033.00
05/25/2016,800,1033.25,1034.50,1031.50,1034.00
05/25/2016,900,1033.25,1034.25,1030.00,1033.75
05/25/2016,1000,1033.50,1034.00,1030.75,1031.00
05/25/2016,1100,1031.25,1034.25,1031.25,1034.25
05/25/2016,1200,1034.00,1035.75,1034.00,1035.00
05/25/2016,1300,1035.00,1035.25,1033.25,1033.25
05/25/2016,1400,1033.50,1037.75,1033.50,1037.25
05/25/2016,1500,1037.25,1038.50,1034.75,1035.50
05/25/2016,1600,1037.50,1048.75,1037.00,1044.75
05/25/2016,1700,1045.00,1052.75,1045.00,1050.00
05/25/2016,1800,1049.75,1051.75,1046.25,1050.50
05/25/2016,1900,1050.50,1058.75,1050.50,1058.75
05/25/2016,2000,1058.75,1059.75,1051.25,1052.75
05/25/2016,2020,1053.00,1059.00,1052.75,1058.25
05/26/2016,300,1056.50,1058.00,1053.75,1056.75
05/26/2016,400,1057.00,1060.00,1054.25,1055.25
05/26/2016,500,1055.50,1058.00,1054.25,1055.00
05/26/2016,600,1055.25,1056.75,1054.00,1054.25
05/26/2016,700,1054.25,1056.75,1054.00,1056.00
05/26/2016,800,1056.00,1056.75,1055.00,1056.25
05/26/2016,900,1056.25,1061.25,1055.75,1060.75
05/26/2016,1000,1061.00,1061.25,1058.75,1059.00
05/26/2016,1100,1059.25,1062.50,1059.25,1062.25
05/26/2016,1200,1062.25,1063.00,1062.25,1062.25
05/26/2016,1300,1062.25,1069.00,1062.00,1069.00
05/26/2016,1400,1068.75,1069.75,1067.25,1067.25
05/26/2016,1500,1067.50,1068.00,1064.25,1065.25
05/26/2016,1600,1062.00,1064.50,1048.00,1048.50
05/26/2016,1700,1048.50,1055.00,1045.00,1050.75
05/26/2016,1800,1051.00,1056.00,1047.75,1050.75
05/26/2016,1900,1050.75,1056.75,1050.00,1056.25
05/26/2016,2000,1056.00,1060.00,1050.00,1050.75
05/26/2016,2020,1050.75,1055.25,1049.75,1051.25
05/27/2016,300,1050.75,1052.75,1046.75,1052.75
05/27/2016,400,1052.50,1054.25,1047.50,1051.75
05/27/2016,500,1052.00,1055.25,1051.50,1054.75
05/27/2016,600,1054.75,1056.75,1053.75,1056.25
05/27/2016,700,1055.75,1056.75,1055.50,1056.00
05/27/2016,800,1056.00,1056.00,1051.00,1054.00
05/27/2016,900,1053.75,1056.50,1052.25,1052.25
05/27/2016,1000,1052.25,1056.50,1051.50,1052.50
05/27/2016,1100,1052.25,1052.50,1048.75,1048.75
05/27/2016,1200,1049.00,1052.25,1048.25,1051.00
05/27/2016,1300,1051.00,1054.25,1050.75,1053.75
05/27/2016,1400,1053.50,1055.50,1049.25,1049.50
05/27/2016,1500,1049.50,1052.75,1049.50,1051.25
05/27/2016,1600,1052.75,1057.00,1044.50,1045.50
05/27/2016,1700,1045.75,1055.00,1043.50,1054.25
05/27/2016,1800,1054.00,1055.25,1050.25,1051.75
05/27/2016,1900,1051.75,1053.50,1049.00,1052.75
05/27/2016,2000,1052.75,1062.50,1052.50,1059.00
05/27/2016,2020,1059.00,1059.50,1054.75,1059.00
05/31/2016,300,1057.75,1063.50,1056.75,1063.50
05/31/2016,400,1063.50,1067.75,1063.25,1065.00
05/31/2016,500,1065.00,1066.75,1063.00,1063.25
05/31/2016,600,1063.25,1067.00,1062.25,1066.50
05/31/2016,700,1066.50,1066.50,1065.25,1065.75
05/31/2016,800,1065.75,1067.25,1065.50,1066.50
05/31/2016,900,1066.25,1067.75,1059.25,1061.50
05/31/2016,1000,1061.50,1065.50,1060.50,1064.00
05/31/2016,1100,1064.00,1064.25,1060.00,1062.75
05/31/2016,1200,1062.75,1063.75,1059.50,1060.25
05/31/2016,1300,1060.50,1062.75,1060.50,1061.25
05/31/2016,1400,1061.00,1062.25,1061.00,1062.25
05/31/2016,1500,1061.75,1063.00,1061.50,1062.00
05/31/2016,1600,1062.25,1067.75,1054.75,1055.50
05/31/2016,1700,1055.50,1055.50,1049.00,1051.25
05/31/2016,1800,1051.25,1055.00,1049.75,1054.00
05/31/2016,1900,1054.00,1054.75,1052.00,1052.25
05/31/2016,2000,1052.00,1053.50,1049.75,1050.50
05/31/2016,2020,1051.00,1051.50,1048.75,1050.25
06/01/2016,300,1050.50,1052.50,1045.75,1051.75
06/01/2016,400,1051.75,1051.75,1039.75,1045.25
06/01/2016,500,1045.00,1046.75,1044.25,1044.50
06/01/2016,600,1044.50,1046.75,1043.00,1045.50
06/01/2016,700,1045.75,1047.00,1044.75,1046.50
06/01/2016,800,1046.25,1046.25,1043.00,1043.50
06/01/2016,900,1043.50,1043.75,1040.75,1042.75
06/01/2016,1000,1043.00,1043.00,1041.25,1043.00
06/01/2016,1100,1042.75,1044.00,1042.50,1043.50
06/01/2016,1200,1043.25,1045.25,1042.75,1044.25
06/01/2016,1300,1044.25,1044.25,1041.75,1043.75
06/01/2016,1400,1043.75,1048.25,1042.75,1047.75
06/01/2016,1500,1048.00,1048.25,1045.25,1046.50
06/01/2016,1600,1044.75,1058.75,1041.00,1057.75
06/01/2016,1700,1057.75,1065.25,1056.50,1062.75
06/01/2016,1800,1062.75,1066.75,1061.25,1065.50
06/01/2016,1900,1065.50,1066.75,1061.00,1066.00
06/01/2016,2000,1066.25,1069.25,1064.00,1066.00
06/01/2016,2020,1066.00,1074.25,1064.25,1072.00
06/02/2016,300,1073.00,1078.00,1072.50,1077.75
06/02/2016,400,1077.75,1081.50,1076.75,1081.00
06/02/2016,500,1081.25,1081.50,1076.75,1077.75
06/02/2016,600,1077.75,1079.25,1077.00,1077.50
06/02/2016,700,1077.50,1078.25,1076.50,1078.25
06/02/2016,800,1078.25,1079.50,1077.75,1079.25
06/02/2016,900,1079.25,1080.75,1077.00,1077.50
06/02/2016,1000,1077.50,1079.75,1077.25,1077.75
06/02/2016,1100,1078.00,1078.75,1077.50,1078.75
06/02/2016,1200,1078.75,1080.75,1078.75,1080.00
06/02/2016,1300,1080.00,1080.00,1076.25,1077.25
06/02/2016,1400,1077.25,1079.00,1077.25,1078.25
06/02/2016,1500,1078.25,1081.25,1078.00,1081.00
06/02/2016,1600,1080.50,1091.00,1078.25,1086.25
06/02/2016,1700,1086.25,1096.00,1085.00,1095.00
06/02/2016,1800,1094.75,1108.50,1093.25,1105.25
06/02/2016,1900,1105.50,1110.25,1103.75,1107.00
06/02/2016,2000,1107.00,1116.25,1105.50,1113.25
06/02/2016,2020,1113.25,1117.75,1110.75,1115.75
06/03/2016,300,1113.75,1115.25,1112.00,1114.75
06/03/2016,400,1114.75,1119.00,1112.75,1117.25
06/03/2016,500,1117.25,1121.00,1116.50,1120.75
06/03/2016,600,1120.50,1121.00,1116.50,1119.25
06/03/2016,700,1119.00,1125.25,1119.00,1123.75
06/03/2016,800,1123.50,1125.25,1121.75,1121.75
06/03/2016,900,1121.75,1126.25,1119.25,1125.25
06/03/2016,1000,1125.25,1131.75,1125.25,1130.25
06/03/2016,1100,1130.00,1133.25,1128.00,1129.50
06/03/2016,1200,1129.50,1132.75,1129.00,1131.75
06/03/2016,1300,1131.75,1135.00,1130.50,1131.25
06/03/2016,1400,1131.50,1134.25,1130.75,1133.25
06/03/2016,1500,1133.25,1135.25,1130.75,1134.75
06/03/2016,1600,1136.75,1140.75,1114.50,1115.00
06/03/2016,1700,1115.00,1118.50,1106.75,1111.75
06/03/2016,1800,1111.75,1112.25,1103.75,1104.00
06/03/2016,1900,1103.75,1109.75,1099.00,1109.25
06/03/2016,2000,1109.25,1114.75,1105.50,1109.00
06/03/2016,2020,1109.00,1111.75,1102.25,1106.00
06/06/2016,300,1115.00,1126.50,1112.75,1118.25
06/06/2016,400,1118.50,1121.75,1116.00,1117.25
06/06/2016,500,1117.50,1119.25,1117.00,1118.50
06/06/2016,600,1118.75,1122.75,1118.50,1121.50
06/06/2016,700,1121.75,1123.50,1121.50,1123.00
06/06/2016,800,1123.00,1123.00,1120.00,1121.50
06/06/2016,900,1121.50,1123.75,1117.25,1123.50
06/06/2016,1000,1123.25,1124.25,1121.75,1124.00
06/06/2016,1100,1124.00,1124.00,1121.00,1121.25
06/06/2016,1200,1121.25,1126.25,1121.00,1125.50
06/06/2016,1300,1125.50,1126.50,1122.75,1123.00
06/06/2016,1400,1123.00,1127.25,1122.50,1125.50
06/06/2016,1500,1125.50,1125.75,1120.75,1124.50
06/06/2016,1600,1126.75,1133.75,1116.50,1129.00
06/06/2016,1700,1129.00,1129.75,1111.75,1112.75
06/06/2016,1800,1113.00,1117.25,1108.75,1114.75
06/06/2016,1900,1114.75,1115.00,1109.75,1110.25
06/06/2016,2000,1110.00,1112.75,1108.25,1108.75
06/06/2016,2020,1108.50,1111.50,1107.75,1110.75
06/07/2016,300,1108.50,1109.25,1103.50,1109.25
06/07/2016,400,1109.25,1114.25,1107.50,1110.50
06/07/2016,500,1110.25,1115.75,1109.50,1115.25
06/07/2016,600,1115.00,1115.75,1112.00,1113.50
06/07/2016,700,1113.00,1114.00,1110.00,1110.00
06/07/2016,800,1110.00,1115.00,1110.00,1113.75
06/07/2016,900,1114.00,1119.00,1112.50,1118.00
06/07/2016,1000,1118.00,1118.50,1116.00,1117.00
06/07/2016,1100,1117.00,1117.00,1111.00,1114.25
06/07/2016,1200,1114.00,1115.25,1110.00,1110.50
06/07/2016,1300,1110.25,1114.25,1108.75,1114.00
06/07/2016,1400,1114.25,1117.75,1111.75,1116.25
06/07/2016,1500,1116.50,1118.25,1115.50,1117.75
06/07/2016,1600,1115.75,1120.50,1110.00,1111.50
06/07/2016,1700,1111.50,1112.25,1103.00,1103.00
06/07/2016,1800,1103.00,1106.25,1101.00,1101.75
06/07/2016,1900,1101.75,1110.00,1100.75,1108.25
06/07/2016,2000,1108.50,1113.25,1107.50,1111.50
06/07/2016,2020,1111.50,1115.25,1110.75,1114.50
06/08/2016,300,1112.00,1114.25,1109.75,1111.75
06/08/2016,400,1111.75,1121.50,1111.50,1120.75
06/08/2016,500,1120.75,1120.75,1117.75,1118.25
06/08/2016,600,1118.25,1120.75,1117.75,1119.25
06/08/2016,700,1119.25,1120.50,1119.25,1119.75
06/08/2016,800,1119.50,1120.50,1118.25,1118.25
06/08/2016,900,1118.50,1121.00,1117.75,1120.50
06/08/2016,1000,1120.50,1120.75,1118.50,1119.00
06/08/2016,1100,1119.25,1119.50,1119.00,1119.25
06/08/2016,1200,1119.25,1121.25,1118.25,1121.00
06/08/2016,1300,1121.25,1125.50,1121.25,1124.50
06/08/2016,1400,1124.50,1125.25,1123.75,1124.50
06/08/2016,1500,1124.75,1130.50,1124.25,1128.75
06/08/2016,1600,1128.75,1145.00,1128.25,1141.75
06/08/2016,1700,1141.50,1146.25,1139.75,1140.50
06/08/2016,1800,1140.50,1158.75,1139.75,1150.75
06/08/2016,1900,1150.50,1161.00,1150.50,1158.25
06/08/2016,2000,1158.00,1158.25,1144.25,1151.00
06/08/2016,2020,1150.75,1154.75,1148.25,1152.00
06/09/2016,300,1148.75,1151.75,1146.50,1149.75
06/09/2016,400,1149.75,1152.75,1149.50,1150.00
06/09/2016,500,1150.25,1150.50,1148.75,1148.75
06/09/2016,600,1148.75,1151.25,1148.25,1150.50
06/09/2016,700,1150.25,1150.75,1150.00,1150.00
06/09/2016,800,1150.00,1150.75,1149.75,1150.00
06/09/2016,900,1150.00,1151.00,1149.75,1150.25
06/09/2016,1000,1150.25,1151.25,1145.25,1145.50
06/09/2016,1100,1145.50,1145.75,1140.00,1140.25
06/09/2016,1200,1140.25,1147.25,1139.00,1146.50
06/09/2016,1300,1146.50,1147.00,1140.25,1143.00
06/09/2016,1400,1143.00,1143.25,1138.25,1140.25
06/09/2016,1500,1140.50,1156.75,1140.50,1148.25
06/09/2016,1600,1148.50,1150.00,1138.00,1146.00
06/09/2016,1700,1146.00,1151.00,1139.75,1145.75
06/09/2016,1800,1146.00,1149.00,1143.00,1143.50
06/09/2016,1900,1143.75,1153.00,1143.75,1147.75
06/09/2016,2000,1147.75,1151.00,1146.75,1147.50
06/09/2016,2020,1147.50,1150.50,1147.00,1147.50
06/10/2016,300,1146.25,1147.75,1144.50,1146.75
06/10/2016,400,1146.75,1148.75,1146.75,1148.00
06/10/2016,500,1148.25,1148.50,1147.75,1148.25
06/10/2016,600,1148.50,1149.00,1148.00,1148.50
06/10/2016,700,1148.75,1149.25,1148.50,1148.50
06/10/2016,800,1148.75,1148.75,1148.00,1148.25
06/10/2016,900,1148.50,1149.25,1148.25,1148.75
06/10/2016,1000,1148.75,1149.75,1148.00,1148.50
06/10/2016,1100,1148.75,1152.75,1148.75,1152.50
06/10/2016,1200,1152.50,1152.50,1148.75,1150.25
06/10/2016,1300,1150.25,1154.00,1150.25,1151.75
06/10/2016,1400,1151.75,1155.25,1151.00,1151.00
06/10/2016,1500,1151.25,1153.00,1150.25,1152.00
06/10/2016,1600,1153.25,1157.75,1150.50,1157.25
06/10/2016,1700,1157.25,1166.25,1155.00,1158.50
06/10/2016,1800,1158.75,1162.00,1153.25,1161.00
06/10/2016,1900,1161.00,1180.25,1140.50,1156.50
06/10/2016,2000,1156.50,1157.75,1146.75,1150.75
06/10/2016,2020,1151.00,1151.75,1148.00,1148.75
06/13/2016,300,1163.50,1170.50,1160.50,1169.75
06/13/2016,400,1169.75,1169.75,1159.25,1164.25
06/13/2016,500,1164.75,1166.75,1159.50,1164.25
06/13/2016,600,1164.50,1167.75,1164.25,1167.25
06/13/2016,700,1167.00,1167.50,1166.00,1166.00
06/13/2016,800,1166.00,1167.00,1163.00,1163.75
06/13/2016,900,1164.00,1166.00,1162.25,1163.75
06/13/2016,1000,1163.75,1166.00,1163.75,1165.25
06/13/2016,1100,1165.25,1165.25,1163.25,1164.00
06/13/2016,1200,1164.00,1164.75,1161.75,1164.50
06/13/2016,1300,1164.75,1165.50,1161.00,1161.00
06/13/2016,1400,1161.50,1166.00,1161.50,1165.00
06/13/2016,1500,1165.00,1165.25,1159.25,1161.00
06/13/2016,1600,1161.50,1163.50,1152.25,1158.00
06/13/2016,1700,1158.00,1158.25,1147.75,1149.25
06/13/2016,1800,1149.25,1156.00,1144.50,1153.75
06/13/2016,1900,1153.75,1154.00,1148.50,1148.75
06/13/2016,2000,1148.75,1150.75,1144.75,1146.00
06/13/2016,2020,1145.75,1145.75,1139.00,1143.50
06/14/2016,300,1139.75,1141.50,1135.25,1137.75
06/14/2016,400,1137.75,1138.25,1127.50,1129.00
06/14/2016,500,1129.00,1129.50,1125.75,1126.25
06/14/2016,600,1126.00,1127.50,1124.50,1127.50
06/14/2016,700,1127.50,1131.25,1126.75,1131.25
06/14/2016,800,1131.00,1131.75,1128.50,1129.75
06/14/2016,900,1129.50,1132.50,1129.50,1130.25
06/14/2016,1000,1130.25,1130.25,1127.75,1129.25
06/14/2016,1100,1129.25,1130.75,1128.75,1130.00
06/14/2016,1200,1129.75,1132.50,1128.00,1131.50
06/14/2016,1300,1131.25,1135.25,1131.25,1133.75
06/14/2016,1400,1133.75,1137.00,1133.00,1136.50
06/14/2016,1500,1136.50,1138.75,1134.00,1135.00
06/14/2016,1600,1136.50,1142.75,1133.25,1136.50
06/14/2016,1700,1136.25,1137.25,1124.50,1128.25
06/14/2016,1800,1128.25,1137.25,1127.00,1132.00
06/14/2016,1900,1132.25,1144.75,1130.25,1143.00
06/14/2016,2000,1143.00,1148.25,1139.00,1142.00
06/14/2016,2020,1142.25,1144.50,1140.50,1141.25
06/15/2016,300,1143.00,1146.25,1137.25,1144.75
06/15/2016,400,1145.00,1149.75,1143.25,1147.00
06/15/2016,500,1146.50,1146.50,1140.75,1141.75
06/15/2016,600,1142.00,1143.25,1140.75,1140.75
06/15/2016,700,1140.75,1141.00,1140.00,1140.50
06/15/2016,800,1140.75,1141.00,1137.75,1139.25
06/15/2016,900,1139.25,1143.75,1138.75,1141.50
06/15/2016,1000,1141.25,1143.75,1140.50,1142.75
06/15/2016,1100,1142.50,1144.50,1140.25,1143.25
06/15/2016,1200,1143.25,1143.75,1140.50,1142.00
06/15/2016,1300,1142.00,1145.75,1138.25,1142.25
06/15/2016,1400,1142.50,1146.50,1139.25,1146.00
06/15/2016,1500,1145.75,1147.00,1142.75,1145.25
06/15/2016,1600,1146.00,1147.50,1131.25,1138.00
06/15/2016,1700,1138.25,1138.50,1130.00,1131.50
06/15/2016,1800,1131.50,1132.00,1128.75,1130.25
06/15/2016,1900,1130.25,1135.50,1128.50,1129.00
06/15/2016,2000,1128.75,1131.25,1126.25,1129.50
06/15/2016,2020,1129.75,1132.75,1126.75,1127.50
06/16/2016,300,1127.25,1131.75,1125.25,1129.00
06/16/2016,400,1129.00,1129.00,1118.25,1120.50
06/16/2016,500,1120.75,1122.25,1119.00,1120.00
06/16/2016,600,1119.75,1120.25,1117.50,1118.25
06/16/2016,700,1118.25,1120.00,1118.25,1119.25
06/16/2016,800,1119.25,1119.25,1114.00,1117.00
06/16/2016,900,1116.75,1119.00,1113.75,1114.50
06/16/2016,1000,1114.50,1114.75,1113.75,1114.25
06/16/2016,1100,1114.25,1115.50,1114.25,1114.75
06/16/2016,1200,1114.50,1117.50,1114.50,1116.75
06/16/2016,1300,1116.75,1118.75,1116.75,1118.50
06/16/2016,1400,1118.25,1118.50,1113.25,1116.25
06/16/2016,1500,1116.50,1122.75,1116.00,1118.00
06/16/2016,1600,1119.75,1119.75,1100.25,1104.75
06/16/2016,1700,1104.75,1109.25,1101.00,1107.00
06/16/2016,1800,1107.00,1112.00,1103.00,1108.25
06/16/2016,1900,1108.50,1108.75,1102.25,1106.00
06/16/2016,2000,1106.25,1111.50,1105.00,1105.75
06/16/2016,2020,1105.50,1107.50,1104.00,1106.25
06/17/2016,300,1105.50,1112.25,1104.25,1111.75
06/17/2016,400,1112.25,1114.50,1110.00,1111.00
06/17/2016,500,1111.25,1118.25,1111.25,1117.75
06/17/2016,600,1118.00,1118.50,1114.25,1115.75
06/17/2016,700,1115.50,1116.00,1114.25,1114.50
06/17/2016,800,1114.50,1115.25,1110.00,1110.75
06/17/2016,900,1110.50,1117.25,1110.00,1117.00
06/17/2016,1000,1116.75,1119.50,1116.25,1117.75
06/17/2016,1100,1117.75,1119.25,1114.75,1115.00
06/17/2016,1200,1115.00,1117.50,1114.50,1115.50
06/17/2016,1300,1115.75,1119.00,1115.25,1116.75
06/17/2016,1400,1116.75,1119.75,1116.75,1118.50
06/17/2016,1500,1118.75,1120.75,1118.00,1119.25
06/17/2016,1600,1120.00,1130.75,1120.00,1123.50
06/17/2016,1700,1123.50,1127.50,1117.75,1119.75
06/17/2016,1800,1119.50,1127.75,1118.50,1124.75
06/17/2016,1900,1125.00,1129.25,1124.25,1128.75
06/17/2016,2000,1128.75,1130.25,1125.75,1129.00
06/17/2016,2020,1129.25,1131.75,1126.50,1131.25
06/20/2016,300,1125.25,1128.50,1113.75,1122.50
06/20/2016,400,1121.75,1123.25,1118.25,1118.75
06/20/2016,500,1118.50,1121.25,1118.25,1119.25
06/20/2016,600,1118.75,1121.50,1118.75,1121.00
06/20/2016,700,1121.25,1122.25,1120.75,1121.75
06/20/2016,800,1121.50,1122.00,1118.25,1118.75
06/20/2016,900,1118.50,1123.00,1117.25,1123.00
06/20/2016,1000,1123.00,1123.50,1122.25,1123.00
06/20/2016,1100,1122.50,1123.75,1122.00,1122.00
06/20/2016,1200,1122.00,1122.25,1116.75,1117.00
06/20/2016,1300,1117.00,1119.75,1116.75,1119.50
06/20/2016,1400,1119.25,1119.50,1113.25,1115.25
06/20/2016,1500,1115.00,1120.00,1114.75,1118.50
06/20/2016,1600,1115.75,1120.50,1112.00,1115.25
06/20/2016,1700,1115.25,1119.00,1112.75,1116.25
06/20/2016,1800,1116.25,1122.25,1115.75,1116.75
06/20/2016,1900,1116.75,1119.75,1115.75,1117.50
06/20/2016,2000,1117.50,1120.75,1116.25,1117.75
06/20/2016,2020,1117.75,1120.25,1114.75,1119.75
06/21/2016,300,1116.75,1123.50,1113.50,1117.50
06/21/2016,400,1117.25,1121.25,1115.50,1119.50
06/21/2016,500,1119.50,1121.75,1119.00,1121.00
06/21/2016,600,1121.00,1121.00,1117.00,1117.75
06/21/2016,700,1118.00,1119.50,1117.75,1118.00
06/21/2016,800,1118.25,1118.75,1117.25,1118.50
06/21/2016,900,1118.50,1120.00,1117.00,1119.25
06/21/2016,1000,1119.00,1121.25,1119.00,1121.25
06/21/2016,1100,1121.25,1122.50,1119.00,1119.00
06/21/2016,1200,1119.25,1121.75,1119.25,1121.25
06/21/2016,1300,1121.00,1121.25,1115.25,1115.50
06/21/2016,1400,1115.75,1117.25,1114.00,1115.50
06/21/2016,1500,1115.00,1115.25,1105.50,1106.25
06/21/2016,1600,1105.75,1110.50,1100.50,1109.25
06/21/2016,1700,1109.00,1110.75,1103.50,1109.50
06/21/2016,1800,1109.25,1112.75,1105.50,1105.75
06/21/2016,1900,1105.75,1113.00,1102.75,1109.25
06/21/2016,2000,1109.25,1110.75,1105.00,1107.00
06/21/2016,2020,1107.25,1108.00,1103.75,1105.50
06/22/2016,300,1103.25,1104.75,1097.75,1102.00
06/22/2016,400,1101.75,1109.25,1101.25,1104.00
06/22/2016,500,1104.00,1110.75,1104.00,1106.75
06/22/2016,600,1107.00,1108.00,1104.75,1107.50
06/22/2016,700,1107.50,1107.50,1106.00,1106.25
06/22/2016,800,1106.25,1110.25,1106.00,1110.00
06/22/2016,900,1110.50,1115.75,1109.50,1115.00
06/22/2016,1000,1115.00,1115.00,1109.25,1109.50
06/22/2016,1100,1109.25,1110.25,1108.25,1109.00
06/22/2016,1200,1109.25,1110.25,1107.75,1109.50
06/22/2016,1300,1109.25,1109.25,1106.00,1108.75
06/22/2016,1400,1109.00,1110.75,1107.00,1109.00
06/22/2016,1500,1109.25,1109.50,1102.75,1102.75
06/22/2016,1600,1103.25,1118.75,1103.25,1116.00
06/22/2016,1700,1116.25,1118.50,1110.00,1116.00
06/22/2016,1800,1116.00,1117.00,1111.50,1113.00
06/22/2016,1900,1113.00,1113.75,1108.25,1113.75
06/22/2016,2000,1113.75,1114.00,1107.25,1109.25
06/22/2016,2020,1108.75,1111.25,1104.50,1110.25
06/23/2016,300,1110.75,1113.50,1110.25,1112.50
06/23/2016,400,1112.50,1113.75,1110.00,1110.75
06/23/2016,500,1111.25,1113.50,1110.25,1110.25
06/23/2016,600,1110.00,1111.75,1105.75,1107.50
06/23/2016,700,1106.75,1107.25,1104.00,1104.00
06/23/2016,800,1103.75,1109.00,1103.50,1108.25
06/23/2016,900,1108.00,1108.50,1099.00,1104.25
06/23/2016,1000,1104.25,1106.00,1101.25,1102.50
06/23/2016,1100,1103.75,1107.25,1103.75,1107.00
06/23/2016,1200,1107.00,1109.25,1104.00,1105.50
06/23/2016,1300,1104.50,1110.75,1104.00,1108.25
06/23/2016,1400,1108.00,1108.25,1103.00,1104.25
06/23/2016,1500,1104.25,1108.00,1103.00,1103.25
06/23/2016,1600,1103.25,1109.25,1099.00,1104.75
06/23/2016,1700,1104.75,1106.00,1098.00,1103.25
06/23/2016,1800,1103.50,1114.75,1103.50,1111.75
06/23/2016,1900,1111.75,1112.75,1104.25,1105.25
06/23/2016,2000,1105.00,1107.00,1102.25,1102.75
06/23/2016,2020,1102.50,1102.50,1094.75,1097.75
06/24/2016,300,1096.50,1097.75,1092.50,1094.25
06/24/2016,400,1095.25,1103.75,1092.75,1101.25
06/24/2016,500,1101.50,1101.50,1091.00,1092.00
06/24/2016,600,1091.75,1092.75,1079.25,1081.00
06/24/2016,700,1081.00,1084.75,1079.00,1079.25
06/24/2016,800,1079.25,1089.50,1075.75,1084.75
06/24/2016,900,1083.75,1089.00,1075.75,1075.75
06/24/2016,1000,1075.75,1084.25,1075.75,1082.75
06/24/2016,1100,1083.00,1084.75,1081.00,1081.00
06/24/2016,1200,1080.50,1082.00,1076.75,1078.50
06/24/2016,1300,1078.75,1084.75,1078.25,1083.50
06/24/2016,1400,1083.75,1087.25,1077.75,1078.50
06/24/2016,1500,1079.25,1079.50,1074.00,1074.75
06/24/2016,1600,1075.75,1081.75,1072.75,1075.00
06/24/2016,1700,1075.00,1085.00,1073.75,1084.25
06/24/2016,1800,1084.25,1085.50,1078.75,1080.75
06/24/2016,1900,1081.00,1082.00,1072.25,1072.50
06/24/2016,2000,1072.50,1078.25,1071.00,1074.00
06/24/2016,2020,1074.00,1081.75,1071.25,1081.00
06/27/2016,300,1076.00,1088.00,1074.75,1085.75
06/27/2016,400,1085.00,1094.00,1085.00,1092.00
06/27/2016,500,1092.25,1093.75,1087.75,1093.75
06/27/2016,600,1093.75,1094.00,1091.75,1092.50
06/27/2016,700,1092.25,1093.00,1090.25,1092.25
06/27/2016,800,1092.50,1094.25,1092.00,1094.25
06/27/2016,900,1094.25,1100.75,1094.25,1099.00
06/27/2016,1000,1098.75,1099.00,1095.00,1096.75
06/27/2016,1100,1099.00,1099.00,1094.00,1094.75
06/27/2016,1200,1095.50,1096.25,1093.75,1094.00
06/27/2016,1300,1093.75,1094.75,1091.25,1091.75
06/27/2016,1400,1091.75,1095.00,1091.50,1093.00
06/27/2016,1500,1092.00,1095.75,1091.75,1094.25
06/27/2016,1600,1098.75,1100.50,1092.75,1100.50
06/27/2016,1700,1100.25,1106.50,1099.00,1102.50
06/27/2016,1800,1102.25,1107.50,1100.75,1106.25
06/27/2016,1900,1106.50,1110.25,1100.75,1100.75
06/27/2016,2000,1101.00,1107.50,1100.75,1105.25
06/27/2016,2020,1105.00,1108.25,1103.25,1108.25
06/28/2016,300,1102.75,1109.25,1101.00,1102.25
06/28/2016,400,1102.00,1108.25,1100.00,1107.75
06/28/2016,500,1108.00,1116.00,1107.25,1116.00
06/28/2016,600,1116.00,1123.75,1115.25,1121.75
06/28/2016,700,1121.75,1123.50,1120.75,1122.75
06/28/2016,800,1123.00,1129.75,1119.00,1123.50
06/28/2016,900,1123.75,1127.75,1123.00,1124.50
06/28/2016,1000,1124.50,1125.25,1122.50,1123.75
06/28/2016,1100,1123.50,1125.25,1123.50,1124.25
06/28/2016,1200,1124.25,1128.00,1123.75,1128.00
06/28/2016,1300,1127.75,1130.00,1126.75,1127.00
06/28/2016,1400,1127.00,1136.75,1126.00,1130.50
06/28/2016,1500,1130.50,1133.50,1126.75,1132.75
06/28/2016,1600,1130.50,1132.00,1123.25,1124.00
06/28/2016,1700,1124.00,1126.00,1119.50,1124.75
06/28/2016,1800,1124.75,1125.00,1121.00,1123.25
06/28/2016,1900,1123.25,1123.50,1113.50,1114.25
06/28/2016,2000,1114.25,1119.75,1114.00,1119.00
06/28/2016,2020,1119.00,1121.50,1117.75,1119.50
06/29/2016,300,1119.75,1124.75,1117.75,1119.75
06/29/2016,400,1119.75,1125.50,1115.75,1119.50
06/29/2016,500,1119.00,1121.50,1113.75,1113.75
06/29/2016,600,1114.00,1114.25,1110.75,1112.50
06/29/2016,700,1112.50,1112.50,1110.50,1112.00
06/29/2016,800,1112.00,1116.75,1111.25,1114.50
06/29/2016,900,1114.50,1117.75,1113.75,1115.00
06/29/2016,1000,1114.75,1118.25,1114.25,1115.75
06/29/2016,1100,1115.75,1118.25,1115.50,1117.00
06/29/2016,1200,1116.75,1118.00,1115.25,1115.75
06/29/2016,1300,1115.75,1116.00,1109.25,1112.50
06/29/2016,1400,1112.75,1116.00,1111.25,1112.50
06/29/2016,1500,1112.50,1113.75,1111.00,1112.25
06/29/2016,1600,1111.50,1117.50,1109.25,1117.00
06/29/2016,1700,1117.25,1124.50,1114.00,1123.00
06/29/2016,1800,1123.00,1123.00,1112.75,1113.25
06/29/2016,1900,1113.25,1115.75,1110.50,1112.75
06/29/2016,2000,1113.00,1115.00,1108.00,1111.75
06/29/2016,2020,1111.75,1113.75,1110.25,1113.50
06/30/2016,300,1112.50,1114.75,1111.00,1114.50
06/30/2016,400,1114.50,1119.75,1114.00,1119.25
06/30/2016,500,1119.50,1121.25,1118.00,1118.25
06/30/2016,600,1118.00,1121.50,1118.00,1119.75
06/30/2016,700,1119.75,1120.25,1119.00,1119.50
06/30/2016,800,1119.75,1120.25,1118.75,1119.00
06/30/2016,900,1119.00,1122.00,1118.00,1121.75
06/30/2016,1000,1121.75,1122.00,1119.25,1121.50
06/30/2016,1100,1121.50,1121.75,1118.25,1119.00
06/30/2016,1200,1119.00,1119.75,1118.50,1119.75
06/30/2016,1300,1119.75,1119.75,1118.25,1119.00
06/30/2016,1400,1119.25,1119.25,1115.25,1115.25
06/30/2016,1500,1115.50,1117.75,1113.75,1115.75
06/30/2016,1600,1115.75,1116.75,1105.00,1106.50
06/30/2016,1700,1106.50,1106.75,1097.50,1104.50
06/30/2016,1800,1104.25,1107.25,1098.75,1099.75
06/30/2016,1900,1099.00,1160.75,1092.00,1156.00
06/30/2016,2000,1156.25,1158.50,1150.00,1156.50
06/30/2016,2020,1156.50,1156.50,1149.25,1154.50
07/01/2016,300,1153.00,1157.50,1150.25,1152.25
07/01/2016,400,1152.25,1155.75,1147.25,1154.50
07/01/2016,500,1154.50,1154.50,1149.25,1151.75
07/01/2016,600,1151.75,1152.00,1149.50,1152.00
07/01/2016,700,1152.00,1152.25,1151.75,1151.75
07/01/2016,800,1151.75,1153.00,1149.50,1153.00
07/01/2016,900,1152.75,1154.00,1147.50,1149.50
07/01/2016,1000,1149.25,1150.50,1148.50,1149.50
07/01/2016,1100,1149.25,1151.00,1148.75,1149.25
07/01/2016,1200,1148.75,1149.50,1147.00,1148.00
07/01/2016,1300,1148.00,1150.75,1147.25,1147.25
07/01/2016,1400,1147.00,1151.50,1147.00,1150.25
07/01/2016,1500,1150.00,1150.00,1142.50,1144.75
07/01/2016,1600,1145.00,1148.75,1141.00,1143.00
07/01/2016,1700,1143.00,1144.00,1138.25,1143.25
07/01/2016,1800,1143.00,1147.00,1141.00,1141.50
07/01/2016,1900,1141.25,1142.75,1139.00,1139.50
07/01/2016,2000,1139.50,1140.25,1136.25,1138.00
07/01/2016,2020,1137.75,1140.25,1136.50,1137.25
07/05/2016,1600,1120.00,1120.00,1087.75,1094.25
07/05/2016,1700,1094.25,1097.50,1073.50,1078.75
07/05/2016,1800,1078.50,1083.25,1074.00,1083.00
07/05/2016,1900,1083.25,1084.50,1077.75,1078.00
07/05/2016,2000,1078.00,1079.25,1075.00,1078.25
07/05/2016,2020,1078.25,1078.75,1075.00,1077.00
07/06/2016,300,1078.00,1081.50,1074.50,1077.25
07/06/2016,400,1077.25,1078.00,1067.75,1071.50
07/06/2016,500,1072.00,1074.25,1067.50,1068.75
07/06/2016,600,1068.50,1072.75,1067.75,1071.50
07/06/2016,700,1071.50,1072.50,1071.50,1072.50
07/06/2016,800,1072.25,1077.25,1071.50,1076.00
07/06/2016,900,1076.25,1076.25,1071.00,1071.50
07/06/2016,1000,1071.25,1072.50,1070.00,1070.75
07/06/2016,1100,1070.50,1070.50,1064.25,1064.50
07/06/2016,1200,1064.50,1067.50,1064.00,1067.50
07/06/2016,1300,1067.50,1069.50,1064.50,1064.75
07/06/2016,1400,1064.75,1064.75,1055.75,1056.00
07/06/2016,1500,1056.25,1056.25,1052.00,1052.00
07/06/2016,1600,1052.50,1056.75,1044.25,1055.75
07/06/2016,1700,1056.00,1056.00,1042.00,1045.00
07/06/2016,1800,1045.25,1049.75,1043.75,1048.25
07/06/2016,1900,1048.50,1048.50,1040.50,1041.50
07/06/2016,2000,1041.50,1062.25,1041.25,1059.25
07/06/2016,2020,1059.25,1078.00,1058.00,1076.00
07/07/2016,300,1075.00,1087.00,1074.75,1083.25
07/07/2016,400,1083.00,1085.75,1075.25,1076.00
07/07/2016,500,1076.25,1079.75,1073.50,1078.25
07/07/2016,600,1078.25,1078.25,1075.75,1076.25
07/07/2016,700,1076.25,1077.00,1075.50,1076.75
07/07/2016,800,1076.75,1077.00,1053.25,1055.00
07/07/2016,900,1054.75,1060.00,1051.00,1056.25
07/07/2016,1000,1056.00,1061.75,1055.50,1059.50
07/07/2016,1100,1059.50,1062.00,1059.25,1060.25
07/07/2016,1200,1060.25,1061.25,1056.75,1059.50
07/07/2016,1300,1059.50,1063.00,1056.00,1056.25
07/07/2016,1400,1056.50,1061.50,1056.50,1059.00
07/07/2016,1500,1059.50,1075.50,1058.75,1074.75
07/07/2016,1600,1075.75,1077.25,1060.50,1062.50
07/07/2016,1700,1062.50,1062.50,1049.00,1050.75
07/07/2016,1800,1050.50,1054.75,1045.75,1051.75
07/07/2016,1900,1051.50,1052.75,1041.00,1043.50
07/07/2016,2000,1043.25,1048.00,1028.25,1030.25
07/07/2016,2020,1030.00,1033.75,1023.00,1023.00
07/08/2016,300,1024.75,1030.75,1021.00,1026.50
07/08/2016,400,1026.50,1030.00,1022.50,1024.50
07/08/2016,500,1024.50,1030.00,1021.00,1029.25
07/08/2016,600,1029.25,1029.25,1025.50,1028.00
07/08/2016,700,1028.00,1029.25,1028.00,1029.00
07/08/2016,800,1028.75,1030.25,1026.50,1026.50
07/08/2016,900,1026.50,1032.00,1025.50,1030.50
07/08/2016,1000,1030.25,1035.00,1030.25,1034.75
07/08/2016,1100,1034.50,1035.00,1033.25,1035.00
07/08/2016,1200,1034.75,1036.00,1032.00,1035.25
07/08/2016,1300,1035.75,1037.75,1034.75,1035.00
07/08/2016,1400,1035.00,1038.75,1034.00,1038.25
07/08/2016,1500,1038.25,1043.75,1038.00,1042.00
07/08/2016,1600,1043.50,1050.75,1041.00,1046.50
07/08/2016,1700,1046.75,1048.50,1039.25,1046.00
07/08/2016,1800,1046.25,1056.00,1046.00,1055.25
07/08/2016,1900,1055.25,1055.50,1045.50,1054.25
07/08/2016,2000,1054.25,1058.75,1053.50,1056.25
07/08/2016,2020,1056.00,1059.25,1055.00,1057.00
07/11/2016,300,1072.00,1077.25,1069.00,1070.00
07/11/2016,400,1070.50,1070.50,1061.00,1061.50
07/11/2016,500,1061.50,1068.00,1060.50,1066.50
07/11/2016,600,1067.00,1072.50,1065.25,1070.50
07/11/2016,700,1070.50,1073.00,1070.50,1071.75
07/11/2016,800,1071.25,1073.00,1067.50,1069.50
07/11/2016,900,1069.25,1071.50,1064.25,1064.75
07/11/2016,1000,1064.75,1069.25,1063.25,1063.75
07/11/2016,1100,1064.00,1066.75,1062.25,1064.25
07/11/2016,1200,1064.00,1072.00,1063.50,1070.00
07/11/2016,1300,1070.25,1071.00,1067.25,1069.75
07/11/2016,1400,1069.50,1069.50,1066.75,1066.75
07/11/2016,1500,1066.75,1071.75,1065.75,1070.50
07/11/2016,1600,1071.75,1072.50,1062.75,1066.00
07/11/2016,1700,1066.25,1071.50,1060.25,1070.00
07/11/2016,1800,1070.00,1070.25,1062.50,1067.75
07/11/2016,1900,1068.00,1070.00,1050.75,1056.25
07/11/2016,2000,1056.75,1061.25,1054.75,1056.00
07/11/2016,2020,1055.75,1057.75,1052.25,1056.75
07/12/2016,300,1057.50,1057.50,1051.25,1052.50
07/12/2016,400,1052.75,1065.00,1052.00,1062.00
07/12/2016,500,1062.50,1063.75,1057.00,1060.75
07/12/2016,600,1060.50,1061.25,1059.00,1059.50
07/12/2016,700,1059.25,1059.50,1058.50,1058.75
07/12/2016,800,1058.75,1059.50,1053.50,1055.50
07/12/2016,900,1055.75,1060.00,1055.00,1059.25
07/12/2016,1000,1059.25,1062.00,1055.25,1057.25
07/12/2016,1100,1057.25,1060.75,1055.00,1057.50
07/12/2016,1200,1057.75,1060.00,1053.00,1053.25
07/12/2016,1300,1053.50,1056.00,1053.25,1055.75
07/12/2016,1400,1055.75,1058.00,1052.75,1057.75
07/12/2016,1500,1057.75,1060.50,1051.50,1053.25
07/12/2016,1600,1056.00,1065.50,1056.00,1063.75
07/12/2016,1700,1063.50,1069.75,1063.00,1066.25
07/12/2016,1800,1066.00,1075.00,1062.75,1074.50
07/12/2016,1900,1074.75,1079.00,1055.50,1068.00
07/12/2016,2000,1067.75,1083.00,1067.00,1082.00
07/12/2016,2020,1082.00,1088.50,1080.75,1086.00
07/13/2016,300,1094.75,1097.00,1087.00,1089.50
07/13/2016,400,1089.50,1089.50,1081.00,1082.00
07/13/2016,500,1082.25,1092.50,1082.00,1091.00
07/13/2016,600,1091.25,1094.50,1088.00,1091.50
07/13/2016,700,1092.00,1092.00,1090.50,1090.50
07/13/2016,800,1090.75,1095.50,1090.50,1092.75
07/13/2016,900,1092.75,1092.75,1086.25,1091.50
07/13/2016,1000,1091.25,1093.25,1089.25,1091.25
07/13/2016,1100,1091.00,1096.00,1090.25,1094.25
07/13/2016,1200,1094.25,1096.50,1094.00,1095.75
07/13/2016,1300,1096.00,1104.75,1095.75,1104.00
07/13/2016,1400,1104.00,1109.75,1102.00,1109.50
07/13/2016,1500,1109.50,1114.25,1106.75,1112.50
07/13/2016,1600,1113.75,1119.50,1107.00,1112.00
07/13/2016,1700,1112.00,1117.50,1110.25,1113.50
07/13/2016,1800,1113.75,1115.00,1110.50,1112.00
07/13/2016,1900,1112.00,1112.75,1102.00,1105.75
07/13/2016,2000,1105.50,1113.25,1103.75,1108.25
07/13/2016,2020,1108.50,1108.50,1104.00,1104.75
07/14/2016,300,1106.00,1115.25,1105.00,1113.25
07/14/2016,400,1113.25,1117.25,1102.25,1109.75
07/14/2016,500,1110.00,1113.00,1108.00,1112.50
07/14/2016,600,1112.75,1114.25,1110.25,1111.75
07/14/2016,700,1111.75,1111.75,1109.00,1111.50
07/14/2016,800,1111.50,1113.50,1104.00,1105.50
07/14/2016,900,1105.75,1114.25,1105.75,1114.25
07/14/2016,1000,1114.00,1117.50,1112.25,1117.50
07/14/2016,1100,1117.50,1118.00,1116.25,1117.75
07/14/2016,1200,1118.00,1119.00,1116.75,1117.50
07/14/2016,1300,1117.25,1122.00,1116.50,1118.25
07/14/2016,1400,1118.50,1121.75,1116.25,1121.25
07/14/2016,1500,1121.25,1123.00,1116.25,1117.75
07/14/2016,1600,1118.00,1118.00,1107.00,1110.75
07/14/2016,1700,1110.75,1112.25,1105.25,1107.00
07/14/2016,1800,1107.00,1110.50,1104.75,1107.25
07/14/2016,1900,1107.25,1108.50,1092.25,1096.75
07/14/2016,2000,1096.75,1096.75,1065.25,1066.25
07/14/2016,2020,1066.25,1066.25,1059.25,1063.00
07/15/2016,300,1062.25,1071.25,1058.75,1065.75
07/15/2016,400,1066.00,1074.25,1065.25,1065.25
07/15/2016,500,1065.25,1073.25,1063.25,1072.75
07/15/2016,600,1073.00,1073.50,1069.00,1069.75
07/15/2016,700,1069.25,1070.75,1069.00,1070.25
07/15/2016,800,1070.00,1070.50,1064.50,1064.50
07/15/2016,900,1065.00,1070.25,1064.50,1070.00
07/15/2016,1000,1070.25,1072.00,1064.75,1070.50
07/15/2016,1100,1070.25,1073.00,1069.00,1069.50
07/15/2016,1200,1069.50,1070.25,1068.00,1068.50
07/15/2016,1300,1068.50,1072.00,1064.50,1065.00
07/15/2016,1400,1065.00,1065.25,1032.50,1048.25
07/15/2016,1500,1047.50,1058.50,1045.50,1056.75
07/15/2016,1600,1058.50,1075.25,1055.75,1075.00
07/15/2016,1700,1075.00,1078.25,1060.25,1070.00
07/15/2016,1800,1070.25,1070.50,1062.00,1069.75
07/15/2016,1900,1069.75,1079.25,1058.75,1062.00
07/15/2016,2000,1062.00,1066.25,1060.50,1063.00
07/15/2016,2020,1063.00,1063.00,1055.75,1056.00
07/18/2016,300,1046.75,1051.25,1039.50,1048.00
07/18/2016,400,1048.00,1059.00,1048.00,1058.25
07/18/2016,500,1058.25,1059.00,1054.25,1057.00
07/18/2016,600,1057.00,1058.50,1055.00,1057.00
07/18/2016,700,1057.00,1057.00,1055.75,1056.25
07/18/2016,800,1056.00,1057.25,1053.50,1054.00
07/18/2016,900,1054.00,1055.75,1045.00,1048.00
07/18/2016,1000,1048.00,1052.00,1046.50,1048.75
07/18/2016,1100,1048.25,1049.50,1045.00,1045.50
07/18/2016,1200,1045.25,1047.25,1043.75,1044.75
07/18/2016,1300,1044.50,1048.00,1042.75,1043.25
07/18/2016,1400,1043.25,1046.75,1042.75,1045.00
07/18/2016,1500,1044.50,1045.00,1037.50,1042.25
07/18/2016,1600,1041.25,1045.00,1033.50,1040.50
07/18/2016,1700,1040.75,1046.75,1037.00,1046.25
07/18/2016,1800,1046.25,1056.25,1046.25,1053.75
07/18/2016,1900,1053.75,1062.50,1047.25,1060.75
07/18/2016,2000,1060.75,1068.00,1058.25,1066.75
07/18/2016,2020,1066.50,1069.75,1064.50,1064.50
07/19/2016,300,1064.00,1065.00,1058.00,1060.00
07/19/2016,400,1060.00,1061.50,1053.75,1059.25
07/19/2016,500,1059.00,1059.75,1053.25,1055.25
07/19/2016,600,1054.75,1055.50,1048.25,1050.00
07/19/2016,700,1049.75,1051.75,1049.25,1050.00
07/19/2016,800,1050.00,1053.75,1048.00,1053.75
07/19/2016,900,1053.50,1059.00,1052.75,1056.75
07/19/2016,1000,1056.50,1056.50,1052.75,1055.00
07/19/2016,1100,1055.00,1058.00,1054.50,1055.50
07/19/2016,1200,1055.25,1058.50,1055.00,1055.50
07/19/2016,1300,1055.75,1057.00,1052.75,1053.75
07/19/2016,1400,1054.00,1054.50,1052.75,1053.75
07/19/2016,1500,1054.00,1054.50,1050.00,1050.00
07/19/2016,1600,1049.75,1049.75,1036.25,1038.25
07/19/2016,1700,1038.00,1044.00,1032.75,1036.50
07/19/2016,1800,1036.50,1038.00,1028.50,1031.25
07/19/2016,1900,1031.00,1031.25,1023.00,1028.75
07/19/2016,2000,1028.75,1032.25,1027.25,1029.25
07/19/2016,2020,1029.00,1031.25,1025.50,1031.00
07/20/2016,300,1030.00,1031.50,1026.50,1031.50
07/20/2016,400,1031.50,1036.00,1021.75,1025.25
07/20/2016,500,1025.25,1027.00,1022.25,1026.75
07/20/2016,600,1026.25,1027.75,1023.50,1027.25
07/20/2016,700,1027.50,1029.00,1026.50,1027.00
07/20/2016,800,1026.75,1029.25,1025.00,1027.75
07/20/2016,900,1028.00,1035.00,1026.50,1034.00
07/20/2016,1000,1033.75,1034.00,1030.50,1031.75
07/20/2016,1100,1032.00,1033.00,1030.25,1032.25
07/20/2016,1200,1031.75,1033.00,1026.50,1027.00
07/20/2016,1300,1027.00,1028.25,1024.00,1026.00
07/20/2016,1400,1026.00,1028.25,1024.00,1025.50
07/20/2016,1500,1025.50,1032.00,1025.00,1027.25
07/20/2016,1600,1028.00,1037.75,1024.00,1036.25
07/20/2016,1700,1036.00,1038.50,1027.25,1029.75
07/20/2016,1800,1030.00,1032.50,1026.00,1030.00
07/20/2016,1900,1030.00,1031.75,1004.50,1009.00
07/20/2016,2000,1008.75,1013.00,1006.75,1008.50
07/20/2016,2020,1008.25,1010.00,1007.00,1007.00
07/21/2016,300,1007.25,1008.25,1004.50,1008.00
07/21/2016,400,1008.00,1013.75,1008.00,1013.75
07/21/2016,500,1013.75,1014.00,1011.50,1013.75
07/21/2016,600,1014.00,1017.75,1013.75,1014.75
07/21/2016,700,1014.50,1016.00,1014.00,1015.00
07/21/2016,800,1015.00,1017.00,1013.25,1015.75
07/21/2016,900,1016.00,1023.25,1014.75,1020.50
07/21/2016,1000,1020.50,1024.75,1019.50,1022.50
07/21/2016,1100,1022.50,1024.00,1020.25,1020.25
07/21/2016,1200,1020.25,1021.50,1016.50,1019.75
07/21/2016,1300,1019.50,1023.25,1014.75,1022.50
07/21/2016,1400,1022.50,1023.00,1017.00,1017.00
07/21/2016,1500,1017.50,1020.00,1017.50,1018.75
07/21/2016,1600,1018.75,1018.75,1006.50,1014.00
07/21/2016,1700,1013.75,1017.00,1009.00,1016.25
07/21/2016,1800,1016.25,1019.00,1011.25,1012.25
07/21/2016,1900,1012.25,1019.00,1008.25,1009.00
07/21/2016,2000,1009.00,1015.00,1006.50,1011.50
07/21/2016,2020,1011.50,1014.75,1011.25,1013.25
07/22/2016,300,1014.75,1016.50,1010.00,1011.25
07/22/2016,400,1011.25,1012.25,1008.50,1009.00
07/22/2016,500,1008.75,1009.50,1003.25,1004.50
07/22/2016,600,1004.25,1005.00,1002.00,1003.00
07/22/2016,700,1003.00,1004.00,1002.25,1003.50
07/22/2016,800,1003.25,1003.50,1002.25,1003.25
07/22/2016,900,1003.00,1003.75,992.50,997.50
07/22/2016,1000,997.50,997.75,995.75,997.00
07/22/2016,1100,996.75,997.25,993.25,995.00
07/22/2016,1200,995.00,996.50,994.50,994.75
07/22/2016,1300,995.00,995.50,992.00,993.50
07/22/2016,1400,993.00,995.50,992.00,992.75
07/22/2016,1500,993.00,993.00,990.00,991.75
07/22/2016,1600,990.25,992.50,984.00,984.00
07/22/2016,1700,984.00,984.25,966.25,972.75
07/22/2016,1800,972.75,980.50,972.25,979.50
07/22/2016,1900,979.25,979.25,975.50,977.00
07/22/2016,2000,977.25,987.75,976.00,986.50
07/22/2016,2020,986.00,989.50,984.00,989.00
07/25/2016,300,979.25,985.00,978.50,983.25
07/25/2016,400,983.50,987.00,979.75,980.75
07/25/2016,500,980.50,982.00,978.25,979.25
07/25/2016,600,979.25,984.50,978.00,982.50
07/25/2016,700,982.75,983.00,981.50,983.00
07/25/2016,800,982.75,986.00,981.75,985.25
07/25/2016,900,985.25,987.75,984.25,986.75
07/25/2016,1000,987.00,991.75,984.50,990.75
07/25/2016,1100,990.75,991.75,985.50,988.00
07/25/2016,1200,988.00,991.00,988.00,990.25
07/25/2016,1300,990.50,991.00,986.25,988.25
07/25/2016,1400,989.00,990.00,986.50,987.75
07/25/2016,1500,987.75,989.75,987.00,988.25
07/25/2016,1600,989.50,989.75,976.75,976.75
07/25/2016,1700,976.50,980.75,966.50,977.25
07/25/2016,1800,977.25,982.00,971.50,973.50
07/25/2016,1900,973.25,976.25,965.75,968.50
07/25/2016,2000,968.25,971.75,963.00,966.75
07/25/2016,2020,966.50,968.25,964.75,966.25
07/26/2016,300,966.00,966.00,963.00,964.00
07/26/2016,400,964.00,970.00,964.00,967.75
07/26/2016,500,967.50,967.75,963.25,964.25
07/26/2016,600,964.25,966.25,963.50,964.00
07/26/2016,700,964.25,967.00,964.25,966.00
07/26/2016,800,965.75,970.00,965.75,967.75
07/26/2016,900,967.75,974.50,967.50,973.25
07/26/2016,1000,972.75,975.00,968.75,970.50
07/26/2016,1100,970.50,973.00,970.00,972.25
07/26/2016,1200,972.75,974.75,971.75,973.75
07/26/2016,1300,973.50,974.75,972.75,973.25
07/26/2016,1400,973.25,973.25,967.75,968.75
07/26/2016,1500,969.25,969.50,966.25,966.25
07/26/2016,1600,968.25,979.50,968.25,978.50
07/26/2016,1700,978.50,981.75,974.50,976.25
07/26/2016,1800,976.00,983.00,973.50,980.00
07/26/2016,1900,980.00,981.50,975.00,975.25
07/26/2016,2000,975.25,977.00,972.50,976.00
07/26/2016,2020,976.00,976.75,972.75,973.75
07/27/2016,300,974.75,976.25,972.50,975.00
07/27/2016,400,975.00,981.75,975.00,981.25
07/27/2016,500,981.50,983.75,980.00,980.50
07/27/2016,600,980.50,981.50,978.75,979.25
07/27/2016,700,979.50,979.50,978.25,979.00
07/27/2016,800,979.00,979.00,971.50,974.25
07/27/2016,900,974.00,980.75,973.50,980.00
07/27/2016,1000,980.00,980.25,975.25,976.75
07/27/2016,1100,977.00,982.25,977.00,979.50
07/27/2016,1200,980.00,981.25,978.50,979.25
07/27/2016,1300,979.00,981.50,978.00,978.50
07/27/2016,1400,978.50,982.50,978.00,982.00
07/27/2016,1500,982.00,990.00,982.00,988.50
07/27/2016,1600,988.00,992.75,983.50,992.00
07/27/2016,1700,991.25,995.00,986.75,991.75
07/27/2016,1800,991.50,994.00,986.50,992.50
07/27/2016,1900,992.50,993.00,986.75,986.75
07/27/2016,2000,986.75,989.75,985.75,988.25
07/27/2016,2020,988.25,988.75,984.75,986.50
07/28/2016,300,988.25,997.00,988.00,992.75
07/28/2016,400,992.75,995.25,989.00,993.75
07/28/2016,500,994.00,994.50,990.25,992.00
07/28/2016,600,992.00,993.75,990.25,991.75
07/28/2016,700,992.00,993.75,992.00,993.25
07/28/2016,800,993.25,994.00,987.00,987.00
07/28/2016,900,987.25,993.00,987.00,989.50
07/28/2016,1000,989.75,993.50,989.75,991.00
07/28/2016,1100,991.25,992.00,988.50,991.75
07/28/2016,1200,991.50,991.75,988.75,989.75
07/28/2016,1300,989.75,990.00,986.00,987.50
07/28/2016,1400,987.25,990.75,986.75,989.50
07/28/2016,1500,989.25,991.75,980.00,983.25
07/28/2016,1600,983.00,987.50,980.25,983.25
07/28/2016,1700,983.25,991.50,982.25,986.50
07/28/2016,1800,986.25,987.50,982.50,984.50
07/28/2016,1900,984.25,985.25,974.25,977.75
07/28/2016,2000,977.50,981.50,973.00,977.50
07/28/2016,2020,977.50,979.50,974.75,979.50
07/29/2016,300,980.00,982.25,977.50,978.50
07/29/2016,400,978.50,984.50,978.50,982.50
07/29/2016,500,982.50,984.50,980.75,984.00
07/29/2016,600,984.00,984.00,979.50,980.00
07/29/2016,700,979.75,980.50,978.00,978.25
07/29/2016,800,978.25,980.75,972.00,973.25
07/29/2016,900,973.00,975.75,971.25,971.75
07/29/2016,1000,971.75,974.50,971.25,971.75
07/29/2016,1100,971.50,973.50,969.50,970.25
07/29/2016,1200,970.25,972.50,969.00,969.00
07/29/2016,1300,969.25,971.50,968.75,970.50
07/29/2016,1400,970.25,973.25,970.00,971.75
07/29/2016,1500,971.75,976.75,970.75,975.00
07/29/2016,1600,976.75,981.50,975.50,980.00
07/29/2016,1700,980.25,989.00,979.00,988.50
07/29/2016,1800,988.75,994.50,988.75,990.75
07/29/2016,1900,991.00,999.00,990.50,998.75
07/29/2016,2000,999.00,1004.75,997.50,1003.75
07/29/2016,2020,1003.75,1006.00,1000.75,1001.25
08/01/2016,300,992.75,1000.00,988.75,998.00
08/01/2016,400,998.25,998.50,990.00,992.00
08/01/2016,500,992.25,994.25,991.00,993.75
08/01/2016,600,993.75,995.00,990.25,990.75
08/01/2016,700,990.75,991.75,990.50,990.50
08/01/2016,800,990.50,993.00,990.50,991.75
08/01/2016,900,992.00,993.00,989.00,989.50
08/01/2016,1000,989.00,990.25,987.50,988.00
08/01/2016,1100,988.00,988.75,986.25,987.50
08/01/2016,1200,987.25,988.00,985.25,986.25
08/01/2016,1300,986.25,986.50,983.50,984.00
08/01/2016,1400,984.50,987.50,983.50,984.75
08/01/2016,1500,984.50,984.75,981.00,983.25
08/01/2016,1600,984.00,984.75,970.00,970.50
08/01/2016,1700,970.75,973.50,968.25,970.25
08/01/2016,1800,970.00,973.25,961.00,963.25
08/01/2016,1900,963.50,964.25,958.25,962.25
08/01/2016,2000,962.50,967.50,962.00,965.50
08/01/2016,2020,965.25,967.00,959.50,965.00
08/02/2016,300,960.00,961.00,956.00,960.50
08/02/2016,400,960.75,961.50,956.00,957.00
08/02/2016,500,957.00,957.75,955.50,956.50
08/02/2016,600,956.50,959.00,956.25,958.50
08/02/2016,700,958.50,959.00,958.50,958.75
08/02/2016,800,959.00,962.75,958.00,961.25
08/02/2016,900,961.25,965.00,957.50,961.50
08/02/2016,1000,961.50,962.00,957.00,957.25
08/02/2016,1100,957.00,960.00,956.25,959.50
08/02/2016,1200,959.50,962.00,956.50,957.75
08/02/2016,1300,957.75,960.25,957.25,958.75
08/02/2016,1400,958.75,960.00,957.75,959.25
08/02/2016,1500,959.25,959.75,955.00,956.75
08/02/2016,1600,958.75,968.00,957.50,962.50
08/02/2016,1700,962.50,964.50,959.00,960.25
08/02/2016,1800,960.50,962.75,945.00,947.75
08/02/2016,1900,947.75,950.75,943.25,944.00
08/02/2016,2000,944.00,949.25,943.00,949.00
08/02/2016,2020,949.00,953.75,947.75,953.00
08/03/2016,300,953.00,956.50,951.00,954.50
08/03/2016,400,954.50,956.75,950.00,955.75
08/03/2016,500,956.00,956.25,953.00,953.50
08/03/2016,600,953.50,954.50,951.50,953.00
08/03/2016,700,953.00,954.25,952.00,952.50
08/03/2016,800,952.75,954.00,952.00,953.50
08/03/2016,900,953.25,956.75,952.50,956.00
08/03/2016,1000,956.00,956.50,954.50,955.50
08/03/2016,1100,955.25,958.00,955.25,958.00
08/03/2016,1200,957.50,960.75,957.25,959.50
08/03/2016,1300,959.75,962.25,959.50,962.00
08/03/2016,1400,962.00,964.50,960.75,964.50
08/03/2016,1500,964.25,965.75,962.75,963.25
08/03/2016,1600,964.00,966.50,957.25,957.50
08/03/2016,1700,957.50,964.50,956.75,957.50
08/03/2016,1800,957.50,960.00,954.25,955.75
08/03/2016,1900,955.75,961.25,952.25,957.00
08/03/2016,2000,957.00,959.00,955.50,958.00
08/03/2016,2020,958.00,958.25,954.00,954.25
08/04/2016,300,955.00,959.75,954.50,957.50
08/04/2016,400,957.50,961.75,957.50,959.50
08/04/2016,500,959.25,961.00,957.50,959.00
08/04/2016,600,959.00,959.25,956.25,956.25
08/04/2016,700,956.25,957.00,956.00,956.25
08/04/2016,800,956.50,956.50,950.50,953.00
08/04/2016,900,953.00,964.75,952.25,964.25
08/04/2016,1000,964.50,964.75,961.25,963.25
08/04/2016,1100,963.25,963.50,961.75,962.75
08/04/2016,1200,962.50,966.00,962.00,964.25
08/04/2016,1300,964.25,965.75,962.75,964.75
08/04/2016,1400,965.00,965.00,962.00,963.50
08/04/2016,1500,963.50,967.50,961.75,966.75
08/04/2016,1600,967.00,967.00,956.25,957.25
08/04/2016,1700,957.00,962.00,955.75,960.50
08/04/2016,1800,960.50,964.75,958.00,963.00
08/04/2016,1900,963.00,963.50,959.25,961.00
08/04/2016,2000,960.75,962.50,959.75,962.00
08/04/2016,2020,962.50,962.50,955.00,955.25
08/05/2016,300,957.00,961.00,957.00,960.25
08/05/2016,400,960.25,970.50,958.50,970.25
08/05/2016,500,970.75,971.50,966.00,971.50
08/05/2016,600,971.50,972.00,968.00,969.75
08/05/2016,700,969.75,969.75,968.75,968.75
08/05/2016,800,968.75,970.25,967.25,969.50
08/05/2016,900,969.50,973.00,969.50,972.75
08/05/2016,1000,972.50,974.50,969.25,969.75
08/05/2016,1100,969.50,970.50,967.75,969.25
08/05/2016,1200,969.50,970.75,968.75,970.25
08/05/2016,1300,970.50,970.50,966.00,967.25
08/05/2016,1400,967.50,970.75,966.50,967.50
08/05/2016,1500,967.50,971.00,967.00,967.25
08/05/2016,1600,969.75,973.25,966.50,970.75
08/05/2016,1700,970.75,979.75,968.25,976.25
08/05/2016,1800,976.25,977.00,971.75,972.00
08/05/2016,1900,972.00,975.00,970.25,972.25
08/05/2016,2000,972.25,974.50,970.50,972.00
08/05/2016,2020,971.75,975.50,971.00,975.00
08/08/2016,300,979.50,989.00,979.50,986.00
08/08/2016,400,986.00,986.25,980.50,982.00
08/08/2016,500,982.50,984.75,979.00,983.00
08/08/2016,600,983.25,984.25,979.00,981.50
08/08/2016,700,981.75,982.50,981.00,981.50
08/08/2016,800,981.75,984.00,981.00,982.50
08/08/2016,900,982.75,983.00,980.75,981.00
08/08/2016,1000,981.00,984.25,981.00,982.75
08/08/2016,1100,982.50,984.25,982.50,983.75
08/08/2016,1200,983.75,987.00,983.50,985.25
08/08/2016,1300,985.50,985.75,981.50,983.00
08/08/2016,1400,982.75,984.25,982.50,984.00
08/08/2016,1500,984.50,985.50,982.50,984.25
08/08/2016,1600,983.50,983.75,977.50,980.25
08/08/2016,1700,980.25,984.75,978.75,984.50
08/08/2016,1800,984.50,986.00,978.00,979.25
08/08/2016,1900,979.25,979.25,970.50,977.50
08/08/2016,2000,977.75,981.75,977.00,980.75
08/08/2016,2020,980.75,985.50,980.25,984.50
08/09/2016,300,983.00,987.50,981.00,987.25
08/09/2016,400,987.00,988.00,980.00,980.00
08/09/2016,500,980.00,984.75,979.25,984.25
08/09/2016,600,984.50,987.50,984.00,987.25
08/09/2016,700,987.25,987.75,986.25,986.50
08/09/2016,800,986.50,988.00,984.75,988.00
08/09/2016,900,988.00,988.00,983.75,984.25
08/09/2016,1000,984.25,984.25,978.50,982.00
08/09/2016,1100,981.75,983.00,981.50,982.25
08/09/2016,1200,982.25,982.50,977.50,978.25
08/09/2016,1300,978.75,980.25,978.00,979.25
08/09/2016,1400,979.50,981.50,978.50,979.50
08/09/2016,1500,979.50,979.75,977.25,978.00
08/09/2016,1600,977.25,989.50,977.25,988.50
08/09/2016,1700,988.50,996.50,988.25,994.50
08/09/2016,1800,994.50,999.25,994.00,994.75
08/09/2016,1900,995.00,996.00,991.00,991.25
08/09/2016,2000,991.25,995.00,991.25,993.75
08/09/2016,2020,993.75,993.75,987.25,988.25
08/10/2016,300,988.00,994.50,988.00,993.50
08/10/2016,400,993.50,994.75,991.00,991.00
08/10/2016,500,991.00,996.00,990.75,995.75
08/10/2016,600,995.75,996.25,993.75,995.25
08/10/2016,700,995.25,996.75,994.75,996.75
08/10/2016,800,996.50,996.75,992.75,993.00
08/10/2016,900,992.75,997.00,992.25,996.00
08/10/2016,1000,995.75,996.25,995.00,995.50
08/10/2016,1100,995.50,996.00,994.25,995.75
08/10/2016,1200,995.75,997.75,991.25,991.50
08/10/2016,1300,991.50,994.00,990.25,992.75
08/10/2016,1400,992.75,995.00,992.50,994.50
08/10/2016,1500,994.50,995.75,991.75,991.75
08/10/2016,1600,991.50,994.00,985.75,989.50
08/10/2016,1700,989.75,994.75,987.00,988.25
08/10/2016,1800,988.25,988.25,980.75,982.25
08/10/2016,1900,982.50,982.50,972.75,979.75
08/10/2016,2000,979.50,984.25,977.75,983.00
08/10/2016,2020,983.00,985.75,980.75,982.00
08/11/2016,300,982.25,986.50,982.00,983.00
08/11/2016,400,983.25,986.75,981.75,986.50
08/11/2016,500,986.50,988.00,985.00,988.00
08/11/2016,600,988.00,988.50,984.50,984.50
08/11/2016,700,984.50,987.25,984.50,987.00
08/11/2016,800,987.00,988.25,986.00,986.75
08/11/2016,900,986.75,986.75,982.50,983.25
08/11/2016,1000,983.25,985.75,979.25,979.50
08/11/2016,1100,979.50,980.00,978.25,978.75
08/11/2016,1200,978.75,981.25,978.25,980.75
08/11/2016,1300,981.00,981.75,980.25,980.50
08/11/2016,1400,980.75,981.25,979.75,981.00
08/11/2016,1500,980.75,985.50,980.75,981.75
08/11/2016,1600,983.00,986.25,982.00,984.00
08/11/2016,1700,984.00,989.00,982.25,988.00
08/11/2016,1800,987.75,990.00,985.50,986.75
08/11/2016,1900,987.00,988.50,984.75,986.00
08/11/2016,2000,986.25,986.75,984.00,984.00
08/11/2016,2020,983.75,985.00,982.50,984.00
08/12/2016,300,983.00,986.25,982.00,986.00
08/12/2016,400,986.00,988.50,985.00,985.50
08/12/2016,500,985.25,986.75,984.25,985.25
08/12/2016,600,985.00,988.00,984.75,986.25
08/12/2016,700,986.25,988.00,986.25,987.50
08/12/2016,800,987.50,988.75,987.00,987.75
08/12/2016,900,987.75,989.00,987.25,987.75
08/12/2016,1000,987.75,988.75,987.00,988.25
08/12/2016,1100,988.25,988.25,986.50,986.75
08/12/2016,1200,986.25,986.75,985.50,985.50
08/12/2016,1300,985.75,986.25,983.25,985.00
08/12/2016,1400,984.75,984.75,982.75,983.75
08/12/2016,1500,983.75,984.00,980.75,981.25
08/12/2016,1600,981.50,983.75,976.75,977.75
08/12/2016,1700,977.25,979.00,975.00,976.50
08/12/2016,1800,976.75,991.75,968.25,990.00
08/12/2016,1900,990.75,992.75,962.50,974.75
08/12/2016,2000,974.50,985.25,974.50,983.00
08/12/2016,2020,982.75,988.75,980.75,983.00
08/15/2016,300,981.50,983.50,980.00,980.75
08/15/2016,400,980.75,995.00,980.00,993.25
08/15/2016,500,993.50,996.00,991.00,996.00
08/15/2016,600,996.00,999.50,993.50,995.75
08/15/2016,700,995.75,997.25,995.50,996.00
08/15/2016,800,996.00,998.25,995.75,998.00
08/15/2016,900,998.00,1003.50,997.75,1001.00
08/15/2016,1000,1001.00,1002.50,998.00,1001.75
08/15/2016,1100,1001.25,1001.50,998.50,1000.25
08/15/2016,1200,1000.25,1002.25,999.25,1000.00
08/15/2016,1300,1000.50,1001.00,999.00,999.25
08/15/2016,1400,999.00,999.50,997.50,998.00
08/15/2016,1500,997.50,999.50,996.50,998.25
08/15/2016,1600,1001.00,1007.75,998.00,1004.75
08/15/2016,1700,1004.75,1011.00,1002.50,1002.75
08/15/2016,1800,1002.75,1007.75,1002.50,1007.25
08/15/2016,1900,1007.00,1009.00,1005.75,1007.00
08/15/2016,2000,1007.25,1010.75,1007.25,1010.00
08/15/2016,2020,1010.00,1010.00,1008.25,1009.00
08/16/2016,300,1008.50,1014.25,1008.25,1012.25
08/16/2016,400,1012.25,1012.50,1005.50,1007.50
08/16/2016,500,1007.75,1009.50,1006.50,1009.25
08/16/2016,600,1009.25,1012.00,1009.00,1009.75
08/16/2016,700,1010.00,1012.00,1010.00,1011.00
08/16/2016,800,1011.00,1012.25,1009.25,1010.00
08/16/2016,900,1010.00,1011.00,1005.75,1010.00
08/16/2016,1000,1010.00,1011.75,1009.75,1011.25
08/16/2016,1100,1011.25,1015.00,1011.25,1012.00
08/16/2016,1200,1012.00,1014.50,1009.50,1010.75
08/16/2016,1300,1010.75,1012.50,1010.00,1010.25
08/16/2016,1400,1010.00,1013.00,1009.50,1012.25
08/16/2016,1500,1012.25,1015.75,1011.00,1013.25
08/16/2016,1600,1012.50,1013.00,1003.75,1005.00
08/16/2016,1700,1004.75,1008.50,1001.00,1006.75
08/16/2016,1800,1006.75,1013.75,1004.00,1011.50
08/16/2016,1900,1011.75,1012.00,1008.50,1010.75
08/16/2016,2000,1010.75,1013.00,1008.00,1008.25
08/16/2016,2020,1008.25,1010.25,1006.50,1008.50
08/17/2016,300,1008.50,1011.75,1007.00,1008.75
08/17/2016,400,1008.75,1009.00,1003.50,1005.75
08/17/2016,500,1005.75,1006.25,1002.75,1006.25
08/17/2016,600,1006.00,1006.75,1005.25,1006.00
08/17/2016,700,1006.00,1008.75,1005.75,1008.25
08/17/2016,800,1007.75,1009.00,1006.00,1009.00
08/17/2016,900,1009.00,1010.50,1008.75,1009.25
08/17/2016,1000,1009.25,1011.25,1009.00,1010.75
08/17/2016,1100,1010.75,1010.75,1009.50,1010.25
08/17/2016,1200,1010.25,1010.50,1007.50,1010.25
08/17/2016,1300,1010.25,1010.50,1008.25,1009.00
08/17/2016,1400,1009.00,1012.75,1008.75,1012.75
08/17/2016,1500,1012.50,1013.00,1010.00,1010.00
08/17/2016,1600,1011.00,1013.00,1006.50,1008.00
08/17/2016,1700,1008.25,1014.75,1006.25,1014.50
08/17/2016,1800,1014.50,1016.75,1013.25,1015.00
08/17/2016,1900,1014.75,1016.50,1012.75,1014.50
08/17/2016,2000,1014.50,1017.25,1013.75,1014.00
08/17/2016,2020,1014.00,1016.75,1013.50,1015.25
08/18/2016,300,1016.00,1017.50,1013.25,1014.00
08/18/2016,400,1013.75,1014.75,1012.75,1014.75
08/18/2016,500,1014.25,1014.75,1013.00,1014.25
08/18/2016,600,1014.25,1016.50,1013.75,1015.75
08/18/2016,700,1016.00,1016.25,1015.50,1016.00
08/18/2016,800,1016.00,1016.00,1006.50,1008.50
08/18/2016,900,1008.25,1010.50,1005.00,1005.50
08/18/2016,1000,1005.50,1007.25,1005.00,1007.25
08/18/2016,1100,1007.25,1008.25,1005.50,1005.75
08/18/2016,1200,1005.75,1007.50,1005.25,1007.00
08/18/2016,1300,1006.75,1006.75,1001.50,1003.75
08/18/2016,1400,1003.75,1005.75,1003.25,1004.50
08/18/2016,1500,1004.75,1007.00,1004.00,1006.25
08/18/2016,1600,1004.25,1004.75,996.25,998.75
08/18/2016,1700,998.75,1003.75,998.00,1001.00
08/18/2016,1800,1001.00,1002.75,998.50,1002.25
08/18/2016,1900,1002.50,1014.75,1002.25,1013.25
08/18/2016,2000,1013.00,1015.75,1012.75,1014.00
08/18/2016,2020,1013.75,1016.75,1012.50,1014.25
08/19/2016,300,1014.50,1017.00,1012.00,1012.00
08/19/2016,400,1012.25,1012.25,1008.00,1008.25
08/19/2016,500,1008.00,1008.25,999.75,999.75
08/19/2016,600,999.75,1003.50,999.25,1003.00
08/19/2016,700,1003.00,1005.25,1002.25,1004.50
08/19/2016,800,1004.50,1004.50,1001.75,1003.75
08/19/2016,900,1004.25,1006.00,1002.25,1004.00
08/19/2016,1000,1004.00,1004.75,1003.25,1003.75
08/19/2016,1100,1004.00,1004.50,1003.00,1003.50
08/19/2016,1200,1003.50,1004.00,1001.50,1001.50
08/19/2016,1300,1001.50,1001.50,998.00,998.50
08/19/2016,1400,998.25,1001.00,998.00,1000.75
08/19/2016,1500,1000.75,1003.00,998.75,1002.00
08/19/2016,1600,1000.75,1004.00,998.75,1002.00
08/19/2016,1700,1002.00,1006.50,1000.25,1002.25
08/19/2016,1800,1002.25,1010.25,1000.75,1008.75
08/19/2016,1900,1009.00,1010.00,1007.50,1007.75
08/19/2016,2000,1007.75,1009.50,1005.25,1005.75
08/19/2016,2020,1006.00,1007.25,1003.25,1004.00
08/22/2016,300,1001.00,1006.25,999.25,1003.50
08/22/2016,400,1003.50,1009.75,1003.25,1009.25
08/22/2016,500,1009.50,1011.50,1008.00,1008.75
08/22/2016,600,1009.00,1009.00,1005.50,1006.50
08/22/2016,700,1006.50,1007.25,1005.25,1005.25
08/22/2016,800,1005.25,1006.00,1002.00,1004.75
08/22/2016,900,1004.75,1007.00,1004.50,1005.50
08/22/2016,1000,1005.75,1007.25,1005.50,1006.00
08/22/2016,1100,1006.25,1007.75,1005.75,1007.75
08/22/2016,1200,1007.50,1007.75,1006.00,1007.50
08/22/2016,1300,1007.00,1008.75,1006.25,1006.50
08/22/2016,1400,1006.50,1007.00,1006.00,1006.50
08/22/2016,1500,1006.50,1007.00,999.00,1000.25
08/22/2016,1600,1000.75,1008.50,1000.25,1008.50
08/22/2016,1700,1008.75,1013.00,1008.25,1010.75
08/22/2016,1800,1010.75,1016.00,1010.75,1015.75
08/22/2016,1900,1015.50,1020.00,1015.25,1019.50
08/22/2016,2000,1019.50,1019.75,1014.25,1016.00
08/22/2016,2020,1016.50,1016.50,1011.50,1015.00
08/23/2016,300,1014.50,1015.75,1013.00,1015.00
08/23/2016,400,1015.25,1015.75,1011.00,1013.25
08/23/2016,500,1013.25,1014.25,1011.50,1013.50
08/23/2016,600,1013.25,1013.50,1007.50,1010.50
08/23/2016,700,1010.50,1010.50,1008.25,1008.75
08/23/2016,800,1008.50,1010.25,1007.50,1007.75
08/23/2016,900,1007.75,1010.25,1007.00,1007.75
08/23/2016,1000,1007.75,1009.50,1007.75,1009.25
08/23/2016,1100,1009.00,1010.00,1008.25,1008.75
08/23/2016,1200,1009.00,1011.00,1008.50,1011.00
08/23/2016,1300,1011.00,1011.75,1008.75,1009.50
08/23/2016,1400,1009.50,1012.00,1008.75,1011.50
08/23/2016,1500,1011.25,1014.50,1009.25,1014.00
08/23/2016,1600,1013.00,1014.00,1010.00,1013.00
08/23/2016,1700,1013.25,1014.75,1006.50,1013.50
08/23/2016,1800,1013.50,1013.75,1008.25,1010.50
08/23/2016,1900,1010.50,1015.25,1010.00,1014.25
08/23/2016,2000,1014.25,1016.75,1013.50,1015.00
08/23/2016,2020,1015.00,1015.50,1012.00,1012.25
08/24/2016,300,1013.00,1014.00,1012.00,1012.75
08/24/2016,400,1012.75,1013.00,1009.75,1010.25
08/24/2016,500,1010.00,1011.50,1007.00,1007.00
08/24/2016,600,1007.00,1008.75,1006.50,1007.75
08/24/2016,700,1007.75,1008.00,1007.25,1007.50
08/24/2016,800,1007.75,1010.50,1007.50,1009.00
08/24/2016,900,1009.00,1010.25,1007.00,1007.50
08/24/2016,1000,1007.50,1007.50,1003.25,1006.50
08/24/2016,1100,1006.50,1007.75,1006.00,1006.25
08/24/2016,1200,1006.25,1009.75,1005.75,1007.75
08/24/2016,1300,1007.75,1007.75,1005.25,1005.50
08/24/2016,1400,1005.50,1007.00,1005.00,1006.75
08/24/2016,1500,1006.50,1008.50,1005.50,1007.75
08/24/2016,1600,1006.25,1010.50,1004.50,1007.25
08/24/2016,1700,1007.25,1010.50,1006.00,1008.25
08/24/2016,1800,1008.25,1008.75,996.25,997.25
08/24/2016,1900,997.00,1006.75,996.75,1005.50
08/24/2016,2000,1005.75,1009.50,1003.25,1005.00
08/24/2016,2020,1005.00,1007.00,1003.75,1004.00
08/25/2016,300,1004.00,1005.00,1001.25,1002.75
08/25/2016,400,1002.75,1005.00,998.50,998.50
08/25/2016,500,998.25,1000.00,993.25,995.50
08/25/2016,600,995.25,998.25,994.25,996.25
08/25/2016,700,996.25,998.75,996.00,998.00
08/25/2016,800,998.00,999.50,997.25,999.00
08/25/2016,900,999.00,1002.75,997.75,1000.25
08/25/2016,1000,1000.00,1000.50,997.25,1000.00
08/25/2016,1100,1000.00,1001.50,999.00,999.25
08/25/2016,1200,999.50,1000.50,998.75,999.75
08/25/2016,1300,999.25,999.25,997.50,998.75
08/25/2016,1400,998.75,998.75,995.00,997.25
08/25/2016,1500,997.50,1000.75,996.75,999.00
08/25/2016,1600,998.00,999.00,991.25,991.50
08/25/2016,1700,991.50,993.75,985.50,987.00
08/25/2016,1800,987.00,987.50,981.25,981.75
08/25/2016,1900,981.75,984.00,979.50,981.00
08/25/2016,2000,981.00,981.50,977.25,977.75
08/25/2016,2020,977.50,977.75,974.75,974.75
08/26/2016,300,974.25,978.75,974.25,978.25
08/26/2016,400,978.25,980.25,977.00,978.25
08/26/2016,500,978.25,978.25,974.00,974.75
08/26/2016,600,974.75,977.25,974.50,975.00
08/26/2016,700,974.75,977.25,974.75,975.75
08/26/2016,800,975.50,977.25,973.25,973.75
08/26/2016,900,974.00,976.50,973.50,973.75
08/26/2016,1000,973.75,975.75,973.25,974.50
08/26/2016,1100,974.25,975.00,974.00,974.50
08/26/2016,1200,974.50,974.50,973.25,974.00
08/26/2016,1300,974.25,974.50,972.00,974.25
08/26/2016,1400,974.50,978.75,974.50,978.00
08/26/2016,1500,978.25,978.50,977.50,978.25
08/26/2016,1600,978.50,979.75,974.25,978.25
08/26/2016,1700,978.25,979.25,973.00,976.75
08/26/2016,1800,976.75,977.00,965.75,966.50
08/26/2016,1900,966.75,967.25,960.50,964.00
08/26/2016,2000,964.00,966.00,961.00,964.25
08/26/2016,2020,964.00,967.75,964.00,967.00
08/29/2016,300,967.50,968.00,962.00,963.50
08/29/2016,400,963.25,973.25,963.00,972.25
08/29/2016,500,972.25,974.00,968.75,969.00
08/29/2016,600,968.75,971.00,968.50,970.00
08/29/2016,700,969.75,970.50,969.50,970.50
08/29/2016,800,970.50,970.50,968.25,969.00
08/29/2016,900,969.00,969.00,966.25,966.75
08/29/2016,1000,967.00,969.25,966.75,967.75
08/29/2016,1100,967.50,968.00,966.25,966.50
08/29/2016,1200,966.50,966.75,964.50,964.75
08/29/2016,1300,964.50,964.75,962.00,964.50
08/29/2016,1400,964.75,964.75,962.00,963.75
08/29/2016,1500,964.00,965.00,961.25,962.75
08/29/2016,1600,964.25,968.00,962.25,964.75
08/29/2016,1700,964.75,971.50,964.75,969.50
08/29/2016,1800,969.50,971.00,965.25,969.00
08/29/2016,1900,969.00,970.00,963.50,964.25
08/29/2016,2000,964.50,965.50,962.50,963.25
08/29/2016,2020,963.50,965.00,963.00,963.50
08/30/2016,300,964.50,966.50,964.25,966.25
08/30/2016,400,966.00,968.50,964.00,964.25
08/30/2016,500,964.25,964.25,963.00,963.00
08/30/2016,600,963.00,965.75,963.00,965.00
08/30/2016,700,965.00,965.25,964.00,964.50
08/30/2016,800,965.00,966.00,964.25,964.50
08/30/2016,900,964.50,966.00,964.25,965.00
08/30/2016,1000,965.25,965.75,963.50,963.75
08/30/2016,1100,963.75,964.00,963.25,963.75
08/30/2016,1200,964.00,964.00,962.25,962.50
08/30/2016,1300,962.50,963.00,962.25,962.75
08/30/2016,1400,963.00,964.50,962.50,964.25
08/30/2016,1500,964.25,964.75,962.25,962.50
08/30/2016,1600,963.75,965.50,957.00,958.00
08/30/2016,1700,957.75,958.25,949.50,952.00
08/30/2016,1800,952.00,953.00,947.00,947.75
08/30/2016,1900,947.50,949.75,947.50,948.50
08/30/2016,2000,948.50,949.75,946.50,947.50
08/30/2016,2020,947.50,953.25,947.50,952.75
08/31/2016,300,952.00,953.25,948.75,950.75
08/31/2016,400,950.75,951.50,948.25,950.00
08/31/2016,500,950.00,950.50,947.75,948.50
08/31/2016,600,948.50,948.50,946.00,946.50
08/31/2016,700,946.75,947.50,946.00,946.25
08/31/2016,800,946.25,947.00,945.25,945.50
08/31/2016,900,945.50,947.25,944.00,945.25
08/31/2016,1000,944.75,945.00,944.00,945.00
08/31/2016,1100,944.50,944.50,943.50,944.25
08/31/2016,1200,944.00,944.50,943.75,943.75
08/31/2016,1300,944.00,944.50,943.50,944.00
08/31/2016,1400,944.00,945.50,942.00,944.50
08/31/2016,1500,944.75,946.00,943.50,944.00
08/31/2016,1600,944.50,956.25,943.25,953.25
08/31/2016,1700,953.00,954.00,944.25,947.50
08/31/2016,1800,947.50,947.50,940.75,946.75
08/31/2016,1900,946.50,947.00,940.00,941.25
08/31/2016,2000,941.25,946.50,938.00,944.00
08/31/2016,2020,944.25,945.75,940.50,941.25
09/01/2016,300,942.25,944.75,940.25,943.00
09/01/2016,400,943.25,945.00,940.00,942.00
09/01/2016,500,942.25,944.00,942.00,942.50
09/01/2016,600,942.50,946.75,941.50,945.75
09/01/2016,700,946.25,947.25,946.25,947.00
09/01/2016,800,947.00,948.00,946.25,948.00
09/01/2016,900,948.25,948.50,946.25,946.25
09/01/2016,1000,946.50,948.50,946.50,947.50
09/01/2016,1100,947.50,947.75,946.50,947.50
09/01/2016,1200,947.50,948.00,947.25,947.50
09/01/2016,1300,947.25,948.00,947.00,947.75
09/01/2016,1400,948.00,948.25,945.75,946.25
09/01/2016,1500,946.25,947.25,943.50,946.75
09/01/2016,1600,947.50,948.50,943.25,946.00
09/01/2016,1700,946.00,947.50,937.00,941.00
09/01/2016,1800,941.25,947.50,939.50,947.50
09/01/2016,1900,947.50,948.00,941.50,941.75
09/01/2016,2000,941.75,943.25,939.75,942.00
09/01/2016,2020,942.25,944.75,941.25,944.75
09/02/2016,300,945.00,949.25,944.50,949.25
09/02/2016,400,949.00,950.75,948.25,950.50
09/02/2016,500,950.50,953.75,950.50,952.50
09/02/2016,600,952.50,954.75,952.25,952.50
09/02/2016,700,952.50,952.75,952.25,952.25
09/02/2016,800,952.25,953.00,950.00,950.25
09/02/2016,900,950.25,951.00,946.75,947.75
09/02/2016,1000,947.75,951.25,947.75,951.00
09/02/2016,1100,950.75,950.75,949.50,950.00
09/02/2016,1200,949.75,952.00,949.50,949.50
09/02/2016,1300,949.50,951.25,949.25,950.75
09/02/2016,1400,950.75,952.00,950.75,951.25
09/02/2016,1500,951.25,953.50,950.00,952.25
09/02/2016,1600,951.25,955.50,948.50,953.00
09/02/2016,1700,953.00,955.25,949.50,951.00
09/02/2016,1800,951.25,954.00,950.50,951.25
09/02/2016,1900,951.25,952.50,947.00,948.00
09/02/2016,2000,948.00,950.50,947.00,948.50
09/02/2016,2020,948.25,953.50,948.25,952.50
09/06/2016,300,952.50,955.50,952.50,955.25
09/06/2016,400,955.25,955.75,951.75,954.75
09/06/2016,500,954.75,955.25,953.25,954.00
09/06/2016,600,953.75,954.75,952.75,953.00
09/06/2016,700,953.25,954.00,953.00,953.75
09/06/2016,800,953.50,954.25,952.25,952.75
09/06/2016,900,953.00,954.00,952.25,952.75
09/06/2016,1000,953.00,953.25,952.25,952.50
09/06/2016,1100,952.75,954.00,952.25,952.50
09/06/2016,1200,952.50,953.00,949.50,949.50
09/06/2016,1300,949.50,950.00,949.00,949.75
09/06/2016,1400,949.50,950.75,949.50,950.00
09/06/2016,1500,949.75,950.50,948.00,948.25
09/06/2016,1600,949.00,960.00,946.50,959.50
09/06/2016,1700,959.75,964.00,958.00,958.50
09/06/2016,1800,958.25,961.25,956.75,960.25
09/06/2016,1900,960.25,960.50,956.75,957.75
09/06/2016,2000,958.00,960.00,956.00,959.75
09/06/2016,2020,959.50,960.25,957.75,957.75
09/07/2016,300,958.75,961.00,958.25,961.00
09/07/2016,400,961.25,962.00,959.25,960.75
09/07/2016,500,960.75,962.25,960.00,960.25
09/07/2016,600,960.25,963.25,959.75,962.75
09/07/2016,700,962.75,963.75,961.00,963.50
09/07/2016,800,963.50,966.50,962.00,966.25
09/07/2016,900,966.25,969.75,965.75,967.75
09/07/2016,1000,967.75,968.50,967.00,967.50
09/07/2016,1100,968.00,969.50,967.75,968.50
09/07/2016,1200,968.25,968.75,967.50,968.00
09/07/2016,1300,967.75,968.75,967.75,968.25
09/07/2016,1400,968.25,968.75,967.00,967.75
09/07/2016,1500,967.75,971.75,967.00,970.50
09/07/2016,1600,970.75,978.25,970.50,976.25
09/07/2016,1700,976.50,977.00,970.50,970.50
09/07/2016,1800,970.50,973.25,969.00,972.25
09/07/2016,1900,972.50,974.75,971.75,974.00
09/07/2016,2000,974.00,974.75,972.50,973.75
09/07/2016,2020,973.50,977.25,972.50,976.75
09/08/2016,300,976.50,978.00,975.75,975.75
09/08/2016,400,975.75,976.75,973.50,976.00
09/08/2016,500,976.25,976.75,975.50,976.00
09/08/2016,600,976.50,977.75,975.75,977.50
09/08/2016,700,977.50,977.75,976.75,977.00
09/08/2016,800,977.00,978.25,975.75,977.25
09/08/2016,900,977.75,979.25,976.25,978.75
09/08/2016,1000,978.50,979.75,978.00,978.75
09/08/2016,1100,979.00,982.00,978.00,981.00
09/08/2016,1200,981.25,981.50,979.75,980.50
09/08/2016,1300,980.25,983.00,980.25,982.25
09/08/2016,1400,982.25,983.00,981.00,981.50
09/08/2016,1500,981.50,982.00,980.00,980.50
09/08/2016,1600,980.25,983.75,975.75,976.75
09/08/2016,1700,976.75,977.75,970.25,974.25
09/08/2016,1800,974.50,976.25,972.75,974.50
09/08/2016,1900,974.75,974.75,971.75,973.75
09/08/2016,2000,973.75,977.25,972.50,977.00
09/08/2016,2020,977.00,977.50,974.00,976.75
09/09/2016,300,977.50,978.00,975.00,975.25
09/09/2016,400,975.00,975.25,972.50,973.75
09/09/2016,500,973.75,975.25,973.50,974.00
09/09/2016,600,974.00,975.50,973.75,975.00
09/09/2016,700,975.00,975.00,974.00,974.25
09/09/2016,800,974.25,976.75,973.75,976.75
09/09/2016,900,977.00,977.25,975.25,976.75
09/09/2016,1000,976.75,977.50,975.50,975.50
09/09/2016,1100,975.50,976.50,975.25,976.25
09/09/2016,1200,976.25,979.75,976.25,979.00
09/09/2016,1300,979.00,979.25,976.75,979.00
09/09/2016,1400,979.25,979.25,976.50,976.75
09/09/2016,1500,976.25,978.50,975.50,975.50
09/09/2016,1600,978.00,980.00,972.00,974.00
09/09/2016,1700,974.25,980.50,973.25,980.25
09/09/2016,1800,980.25,983.00,979.50,981.50
09/09/2016,1900,981.50,982.75,976.25,979.25
09/09/2016,2000,979.25,982.50,978.75,982.00
09/09/2016,2020,982.00,982.50,977.75,978.00
09/12/2016,300,978.00,979.50,976.50,978.00
09/12/2016,400,978.00,978.25,970.25,971.00
09/12/2016,500,971.00,973.50,970.75,971.50
09/12/2016,600,971.25,973.75,970.50,972.00
09/12/2016,700,972.00,972.25,972.00,972.25
09/12/2016,800,972.00,973.50,971.50,973.00
09/12/2016,900,972.75,974.75,972.25,973.50
09/12/2016,1000,973.75,975.25,973.50,973.75
09/12/2016,1100,974.00,975.00,973.50,973.75
09/12/2016,1200,973.50,974.50,973.00,974.00
09/12/2016,1300,974.00,974.50,973.25,974.50
09/12/2016,1400,974.25,975.00,973.50,974.25
09/12/2016,1500,974.25,976.50,973.25,976.25
09/12/2016,1600,976.00,982.00,975.50,979.25
09/12/2016,1700,979.25,982.50,976.75,978.25
09/12/2016,1800,978.00,989.75,977.75,988.75
09/12/2016,1900,988.00,990.00,958.75,961.75
09/12/2016,2000,961.75,968.50,961.00,967.25
09/12/2016,2020,967.00,969.00,963.50,966.00
09/13/2016,300,965.00,966.00,962.00,965.00
09/13/2016,400,965.00,971.00,965.00,969.25
09/13/2016,500,969.25,970.00,967.50,967.50
09/13/2016,600,967.50,967.50,965.25,965.25
09/13/2016,700,965.25,966.75,964.50,966.25
09/13/2016,800,966.25,967.00,964.25,965.25
09/13/2016,900,965.50,967.25,962.50,966.75
09/13/2016,1000,966.50,967.00,962.50,962.75
09/13/2016,1100,962.75,962.75,960.25,960.50
09/13/2016,1200,960.50,960.75,959.50,960.25
09/13/2016,1300,960.25,960.50,958.25,960.00
09/13/2016,1400,960.00,960.50,958.25,958.75
09/13/2016,1500,958.75,959.00,956.25,957.25
09/13/2016,1600,957.50,958.50,951.00,951.00
09/13/2016,1700,951.25,953.50,949.25,950.75
09/13/2016,1800,951.00,951.50,946.00,947.50
09/13/2016,1900,947.50,948.50,942.50,945.75
09/13/2016,2000,945.75,948.00,944.25,945.50
09/13/2016,2020,945.50,946.00,943.25,945.75
09/14/2016,300,944.25,945.25,943.00,944.25
09/14/2016,400,944.25,946.00,943.25,945.75
09/14/2016,500,945.75,946.00,943.25,945.00
09/14/2016,600,945.00,946.75,945.00,946.00
09/14/2016,700,946.00,946.75,945.50,946.75
09/14/2016,800,946.75,946.75,945.00,946.75
09/14/2016,900,946.50,947.00,945.25,946.25
09/14/2016,1000,946.00,946.00,944.75,945.75
09/14/2016,1100,945.75,946.00,945.75,946.00
09/14/2016,1200,946.00,946.50,944.50,946.00
09/14/2016,1300,946.00,947.00,945.25,946.75
09/14/2016,1400,946.75,947.50,946.00,946.50
09/14/2016,1500,946.50,946.75,943.00,944.00
09/14/2016,1600,944.00,947.75,943.25,946.75
09/14/2016,1700,947.00,947.00,940.50,944.25
09/14/2016,1800,944.50,948.00,943.25,943.75
09/14/2016,1900,943.75,946.00,941.50,942.00
09/14/2016,2000,942.00,944.50,942.00,943.00
09/14/2016,2020,943.00,943.75,941.75,943.50
09/15/2016,300,943.00,944.75,943.00,944.50
09/15/2016,400,944.50,944.50,943.25,943.75
09/15/2016,500,943.75,944.00,942.25,942.50
09/15/2016,600,942.25,942.75,941.75,942.75
09/15/2016,700,942.50,944.25,942.50,943.75
09/15/2016,800,943.75,943.75,942.25,942.50
09/15/2016,900,942.75,943.50,942.50,943.00
09/15/2016,1000,943.00,944.25,943.00,944.00
09/15/2016,1100,943.75,945.50,943.50,945.00
09/15/2016,1200,945.00,946.00,944.25,945.25
09/15/2016,1300,945.25,946.00,943.75,946.00
09/15/2016,1400,945.75,946.75,945.25,946.00
09/15/2016,1500,946.25,948.00,945.75,947.50
09/15/2016,1600,947.00,947.75,941.25,944.25
09/15/2016,1700,944.25,945.50,941.50,944.50
09/15/2016,1800,944.75,953.00,944.75,948.75
09/15/2016,1900,949.00,951.75,948.00,950.75
09/15/2016,2000,950.75,952.00,949.50,950.50
09/15/2016,2020,950.75,952.00,949.25,950.00
09/16/2016,300,949.00,950.00,948.00,949.00
09/16/2016,400,949.25,949.50,948.25,949.50
09/16/2016,500,949.25,950.00,949.00,950.00
09/16/2016,600,949.50,949.75,948.75,949.50
09/16/2016,700,949.50,950.00,949.25,949.75
09/16/2016,800,949.50,950.50,949.50,950.50
09/16/2016,900,950.50,951.50,949.75,949.75
09/16/2016,1000,949.75,951.00,949.25,950.75
09/16/2016,1100,950.50,952.00,950.50,951.25
09/16/2016,1200,951.25,951.75,951.00,951.00
09/16/2016,1300,951.00,951.25,949.00,949.00
09/16/2016,1400,948.75,950.25,947.00,947.25
09/16/2016,1500,947.25,947.50,945.75,946.50
09/16/2016,1600,947.00,963.50,946.25,962.00
09/16/2016,1700,961.75,964.75,955.00,958.00
09/16/2016,1800,958.00,966.00,957.75,964.00
09/16/2016,1900,964.00,966.50,961.50,962.50
09/16/2016,2000,962.50,969.00,961.25,966.75
09/16/2016,2020,966.75,968.50,964.50,966.25
09/19/2016,300,970.50,976.00,969.75,971.50
09/19/2016,400,972.00,973.75,968.50,972.25
09/19/2016,500,972.50,975.75,971.75,975.50
09/19/2016,600,975.75,978.50,975.75,977.50
09/19/2016,700,977.75,978.50,976.75,977.00
09/19/2016,800,977.00,977.50,975.25,976.50
09/19/2016,900,977.00,977.75,976.00,977.00
09/19/2016,1000,977.00,978.00,976.50,977.75
09/19/2016,1100,977.75,979.75,977.50,979.25
09/19/2016,1200,979.25,981.25,977.50,978.50
09/19/2016,1300,978.50,978.50,973.50,975.25
09/19/2016,1400,975.00,977.75,974.00,976.50
09/19/2016,1500,976.50,977.00,975.25,976.75
09/19/2016,1600,978.00,980.50,974.50,978.00
09/19/2016,1700,978.00,979.25,972.25,973.50
09/19/2016,1800,973.75,976.00,971.50,974.00
09/19/2016,1900,973.75,974.00,966.25,970.00
09/19/2016,2000,970.25,971.50,966.50,969.00
09/19/2016,2020,969.00,974.00,967.75,974.00
09/20/2016,300,973.50,975.25,972.00,973.00
09/20/2016,400,973.00,983.00,970.75,980.00
09/20/2016,500,980.00,981.00,977.25,979.75
09/20/2016,600,979.25,980.75,978.75,979.50
09/20/2016,700,979.50,981.25,979.25,981.00
09/20/2016,800,981.00,981.25,978.50,980.25
09/20/2016,900,980.25,981.00,978.50,980.25
09/20/2016,1000,980.25,980.50,977.75,979.50
09/20/2016,1100,979.75,980.25,978.50,979.25
09/20/2016,1200,979.25,980.00,979.00,979.75
09/20/2016,1300,980.00,980.50,979.50,979.75
09/20/2016,1400,979.50,979.75,978.00,978.50
09/20/2016,1500,978.50,981.00,977.25,978.75
09/20/2016,1600,978.00,988.00,978.00,985.75
09/20/2016,1700,986.00,994.00,985.50,989.25
09/20/2016,1800,989.25,992.00,987.25,988.25
09/20/2016,1900,988.25,991.75,988.00,990.75
09/20/2016,2000,991.00,991.00,988.00,989.75
09/20/2016,2020,989.75,991.50,988.75,989.00
09/21/2016,300,988.25,989.25,987.50,988.25
09/21/2016,400,988.25,989.00,986.00,986.75
09/21/2016,500,986.75,987.75,983.75,985.50
09/21/2016,600,985.50,987.00,984.25,986.75
09/21/2016,700,987.00,987.25,985.50,985.50
09/21/2016,800,985.50,986.75,984.75,985.50
09/21/2016,900,985.50,985.75,984.25,985.00
09/21/2016,1000,985.25,987.00,984.75,985.75
09/21/2016,1100,985.75,985.75,984.25,984.75
09/21/2016,1200,984.50,987.00,984.50,986.00
09/21/2016,1300,985.75,986.50,985.50,985.50
09/21/2016,1400,985.50,986.25,984.75,985.00
09/21/2016,1500,985.25,987.00,985.00,986.75
09/21/2016,1600,987.25,990.25,982.50,983.50
09/21/2016,1700,983.25,983.25,972.50,973.75
09/21/2016,1800,973.75,978.25,973.00,973.75
09/21/2016,1900,973.75,976.50,973.25,975.75
09/21/2016,2000,975.50,975.50,971.50,973.50
09/21/2016,2020,973.75,976.25,972.75,975.00
09/22/2016,300,975.00,977.00,973.00,977.00
09/22/2016,400,976.75,980.75,976.75,979.75
09/22/2016,500,979.50,981.25,979.25,979.75
09/22/2016,600,980.00,982.50,975.75,976.50
09/22/2016,700,976.75,977.25,976.50,977.25
09/22/2016,800,977.25,978.00,973.75,974.00
09/22/2016,900,973.75,974.25,970.25,970.50
09/22/2016,1000,970.50,972.75,970.25,972.25
09/22/2016,1100,972.00,974.75,971.25,974.25
09/22/2016,1200,974.00,979.00,973.75,978.50
09/22/2016,1300,978.50,979.50,976.75,977.00
09/22/2016,1400,977.00,979.50,976.50,979.25
09/22/2016,1500,979.25,979.50,976.50,978.75
09/22/2016,1600,979.25,983.50,972.75,974.00
09/22/2016,1700,974.25,979.00,972.00,978.00
09/22/2016,1800,978.25,979.50,976.00,978.50
09/22/2016,1900,978.50,981.50,975.25,975.50
09/22/2016,2000,975.50,977.00,973.75,975.00
09/22/2016,2020,975.00,977.00,974.75,975.00
09/23/2016,300,975.00,976.25,974.50,975.25
09/23/2016,400,975.25,975.50,971.50,973.00
09/23/2016,500,972.75,972.75,971.00,972.50
09/23/2016,600,972.50,972.75,970.50,971.00
09/23/2016,700,970.50,971.25,970.25,970.25
09/23/2016,800,970.25,971.00,968.75,970.50
09/23/2016,900,970.50,971.25,968.00,968.75
09/23/2016,1000,968.75,969.00,967.50,967.75
09/23/2016,1100,967.50,967.50,966.25,966.50
09/23/2016,1200,966.50,968.50,966.50,968.25
09/23/2016,1300,968.25,969.50,967.00,969.25
09/23/2016,1400,969.25,969.25,967.25,967.25
09/23/2016,1500,967.50,968.75,965.00,965.50
09/23/2016,1600,966.00,966.75,961.75,964.25
09/23/2016,1700,964.25,964.50,957.25,957.25
09/23/2016,1800,957.25,959.00,953.00,953.25
09/23/2016,1900,953.25,957.00,952.50,956.50
09/23/2016,2000,956.25,957.00,954.75,955.25
09/23/2016,2020,955.50,958.00,953.25,953.25
09/26/2016,300,951.50,954.50,949.50,954.00
09/26/2016,400,954.00,960.25,953.75,957.75
09/26/2016,500,957.75,958.75,957.00,958.25
09/26/2016,600,958.50,959.50,957.25,958.00
09/26/2016,700,958.00,958.00,957.00,957.25
09/26/2016,800,957.25,958.75,956.50,958.25
09/26/2016,900,958.00,959.75,956.50,956.50
09/26/2016,1000,956.75,957.50,955.50,956.25
09/26/2016,1100,956.00,957.00,954.00,955.00
09/26/2016,1200,954.75,954.75,953.00,953.00
09/26/2016,1300,953.25,954.75,953.00,953.75
09/26/2016,1400,953.50,954.25,953.00,954.00
09/26/2016,1500,954.25,954.75,952.00,952.75
09/26/2016,1600,953.25,956.25,951.50,953.00
09/26/2016,1700,952.75,954.25,948.75,949.50
09/26/2016,1800,949.50,951.50,946.00,946.25
09/26/2016,1900,946.25,948.00,943.75,945.50
09/26/2016,2000,945.25,947.50,945.00,947.00
09/26/2016,2020,947.00,947.50,945.00,946.75
09/27/2016,300,946.75,949.00,946.25,948.50
09/27/2016,400,948.50,949.50,947.00,948.75
09/27/2016,500,948.75,949.25,948.00,948.00
09/27/2016,600,948.25,948.50,947.25,948.25
09/27/2016,700,948.00,948.25,947.00,947.50
09/27/2016,800,947.50,947.75,945.00,945.50
09/27/2016,900,945.50,948.25,944.50,945.75
09/27/2016,1000,946.00,947.25,945.75,946.75
09/27/2016,1100,946.75,948.00,946.75,947.75
09/27/2016,1200,947.75,948.00,946.75,948.00
09/27/2016,1300,947.75,948.00,946.50,947.25
09/27/2016,1400,947.50,948.00,947.25,948.00
09/27/2016,1500,948.00,948.75,946.75,947.75
09/27/2016,1600,947.00,947.25,942.25,943.25
09/27/2016,1700,943.00,943.75,938.25,939.25
09/27/2016,1800,939.50,940.75,934.00,940.25
09/27/2016,1900,940.50,943.50,939.25,941.50
09/27/2016,2000,941.25,951.50,940.75,949.00
09/27/2016,2020,949.00,953.50,947.50,953.00
09/28/2016,300,951.75,952.50,949.25,949.25
09/28/2016,400,949.25,950.25,947.00,949.75
09/28/2016,500,949.75,950.00,948.25,948.75
09/28/2016,600,949.00,950.75,949.00,949.50
09/28/2016,700,949.75,950.00,949.25,950.00
09/28/2016,800,950.00,950.25,948.25,949.25
09/28/2016,900,949.75,949.75,948.25,949.50
09/28/2016,1000,949.50,950.00,949.00,950.00
09/28/2016,1100,949.75,950.00,948.75,949.00
09/28/2016,1200,948.75,949.25,947.00,947.25
09/28/2016,1300,947.25,948.50,947.00,947.50
09/28/2016,1400,947.50,949.50,947.00,947.75
09/28/2016,1500,947.50,948.50,946.50,946.75
09/28/2016,1600,947.00,953.00,944.50,949.75
09/28/2016,1700,949.75,955.00,946.00,953.75
09/28/2016,1800,954.00,955.75,951.25,952.50
09/28/2016,1900,952.75,953.75,946.25,950.25
09/28/2016,2000,950.00,950.75,946.50,949.25
09/28/2016,2020,949.25,949.50,945.00,945.50
09/29/2016,300,947.00,949.00,946.25,949.00
09/29/2016,400,948.75,955.00,948.75,954.50
09/29/2016,500,954.75,955.00,953.00,954.50
09/29/2016,600,954.75,957.25,954.50,956.75
09/29/2016,700,957.00,957.00,955.25,955.50
09/29/2016,800,955.50,956.25,953.75,954.75
09/29/2016,900,954.50,954.75,952.50,953.75
09/29/2016,1000,953.75,954.50,952.75,952.75
09/29/2016,1100,952.75,956.00,952.75,954.75
09/29/2016,1200,954.75,954.75,953.50,954.50
09/29/2016,1300,954.25,955.00,953.75,954.25
09/29/2016,1400,954.50,954.75,953.75,954.50
09/29/2016,1500,954.50,955.00,953.50,954.00
09/29/2016,1600,954.00,954.00,950.00,950.25
09/29/2016,1700,950.25,954.50,948.25,950.75
09/29/2016,1800,950.75,951.00,946.00,947.00
09/29/2016,1900,947.00,949.00,946.50,948.00
09/29/2016,2000,948.25,949.50,947.00,948.75
09/29/2016,2020,948.75,951.00,948.25,950.75
09/30/2016,300,950.00,950.00,947.50,948.25
09/30/2016,400,948.25,948.50,944.25,947.50
09/30/2016,500,947.75,948.00,945.50,945.75
09/30/2016,600,945.75,946.75,945.00,945.25
09/30/2016,700,945.25,946.50,945.00,945.25
09/30/2016,800,945.25,947.50,945.00,947.00
09/30/2016,900,947.25,950.00,946.25,949.75
09/30/2016,1000,949.75,950.00,947.50,947.75
09/30/2016,1100,947.75,948.75,947.00,948.25
09/30/2016,1200,948.50,949.25,947.75,948.00
09/30/2016,1300,947.50,949.00,947.50,949.00
09/30/2016,1400,949.00,952.50,948.25,949.25
09/30/2016,1500,949.25,949.75,948.00,948.25
09/30/2016,1600,948.25,958.50,948.00,955.25
09/30/2016,1700,955.25,955.25,945.00,949.00
09/30/2016,1800,949.25,955.00,947.75,952.00
09/30/2016,1900,952.00,956.50,943.00,956.25
09/30/2016,2000,956.25,958.50,952.50,953.25
09/30/2016,2020,953.25,956.00,950.75,953.50