01/07/2009,1900,1228.00,1229.00,1221.50,1222.50
01/07/2009,2000,1222.50,1228.75,1221.25,1223.25
01/07/2009,2020,1223.50,1224.50,1210.25,1210.25
01/08/2009,300,1206.75,1207.75,1206.50,1206.75
01/08/2009,400,1206.75,1207.50,1202.25,1204.75
01/08/2009,500,1205.00,1205.25,1203.25,1203.50
01/08/2009,600,1203.50,1204.25,1201.75,1203.00
01/08/2009,700,1202.00,1204.25,1202.00,1203.75
01/08/2009,800,1203.50,1204.75,1201.25,1204.00
01/08/2009,900,1204.25,1204.25,1203.50,1203.50
01/08/2009,1000,1203.75,1206.50,1203.50,1205.75
01/08/2009,1100,1206.25,1206.75,1204.25,1204.50
01/08/2009,1200,1204.50,1204.50,1200.75,1204.00
01/08/2009,1300,1204.25,1205.75,1204.00,1204.00
01/08/2009,1700,1204.75,1212.75,1198.75,1208.00
01/08/2009,1800,1208.25,1216.50,1206.75,1213.00
01/08/2009,1900,1213.00,1221.50,1212.25,1218.75
01/08/2009,2000,1218.75,1220.00,1213.00,1215.75
01/08/2009,2020,1215.50,1216.25,1208.75,1215.25
01/09/2009,300,1218.50,1219.25,1217.75,1219.00
01/09/2009,400,1219.00,1223.75,1219.00,1220.00
01/09/2009,500,1220.25,1220.75,1220.00,1220.75
01/09/2009,600,1221.50,1221.75,1220.00,1220.00
01/09/2009,700,1221.25,1221.25,1220.00,1220.25
01/09/2009,800,1220.25,1220.75,1220.00,1220.75
01/09/2009,900,1220.75,1222.00,1220.25,1220.50
01/09/2009,1000,1220.25,1221.75,1219.75,1220.75
01/09/2009,1100,1220.75,1221.75,1220.75,1221.25
01/09/2009,1200,1221.25,1222.50,1220.75,1221.00
01/09/2009,1300,1220.75,1222.75,1218.75,1220.75
01/09/2009,1700,1219.25,1228.75,1213.25,1222.00
01/09/2009,1800,1222.00,1227.75,1219.00,1226.25
01/09/2009,1900,1226.25,1227.25,1220.00,1220.25
01/09/2009,2000,1220.25,1232.75,1218.25,1227.50
01/09/2009,2020,1227.50,1231.75,1224.25,1230.25
01/12/2009,300,1231.50,1234.50,1228.75,1234.25
01/12/2009,400,1233.75,1235.75,1233.50,1235.75
01/12/2009,500,1235.75,1237.75,1235.25,1237.75
01/12/2009,600,1237.00,1238.25,1231.50,1233.75
01/12/2009,700,1234.25,1235.25,1233.00,1234.00
01/12/2009,800,1235.25,1235.25,1231.75,1231.75
01/12/2009,900,1231.75,1231.75,1228.75,1228.75
01/12/2009,1000,1228.25,1230.50,1227.75,1230.50
01/12/2009,1100,1230.75,1231.25,1229.75,1229.75
01/12/2009,1200,1229.75,1229.75,1223.50,1225.00
01/12/2009,1300,1224.75,1225.25,1222.25,1222.75
01/12/2009,1700,1213.75,1213.75,1170.25,1180.75
01/12/2009,1800,1181.00,1184.00,1176.00,1179.50
01/12/2009,1900,1179.75,1179.75,1171.25,1176.25
01/12/2009,2000,1176.25,1176.25,1170.25,1170.75
01/12/2009,2020,1170.50,1171.50,1170.25,1170.25
01/13/2009,300,1170.50,1174.50,1169.75,1174.50
01/13/2009,400,1173.75,1175.50,1173.00,1173.00
01/13/2009,500,1172.75,1174.25,1171.00,1172.25
01/13/2009,600,1172.25,1172.25,1170.75,1172.00
01/13/2009,700,1171.25,1172.75,1169.00,1169.75
01/13/2009,800,1169.00,1169.25,1168.25,1168.25
01/13/2009,900,1168.25,1168.25,1163.75,1164.75
01/13/2009,1000,1164.75,1165.25,1162.50,1163.00
01/13/2009,1100,1163.50,1164.75,1161.75,1164.75
01/13/2009,1200,1164.75,1171.75,1164.25,1169.50
01/13/2009,1300,1170.25,1170.75,1167.50,1167.75
01/13/2009,1700,1167.25,1183.25,1166.75,1178.00
01/13/2009,1800,1178.50,1190.75,1178.50,1180.75
01/13/2009,1900,1180.75,1182.75,1170.00,1173.00
01/13/2009,2000,1172.75,1179.50,1170.25,1171.25
01/13/2009,2020,1171.25,1175.25,1168.00,1173.75
01/14/2009,300,1178.25,1180.00,1178.00,1178.50
01/14/2009,400,1178.50,1180.25,1177.75,1177.75
01/14/2009,500,1177.75,1177.75,1176.00,1176.00
01/14/2009,600,1177.25,1177.25,1172.25,1172.75
01/14/2009,700,1173.75,1175.00,1173.25,1175.00
01/14/2009,800,1175.50,1175.75,1172.75,1172.75
01/14/2009,900,1173.50,1174.50,1173.00,1173.25
01/14/2009,1000,1174.25,1174.25,1172.50,1173.00
01/14/2009,1100,1173.25,1176.00,1172.75,1175.50
01/14/2009,1200,1175.50,1175.75,1174.25,1174.50
01/14/2009,1300,1174.25,1176.50,1173.25,1176.00
01/14/2009,1700,1170.75,1172.00,1161.25,1163.75
01/14/2009,1800,1163.50,1182.00,1162.25,1176.75
01/14/2009,1900,1176.75,1178.50,1172.25,1177.50
01/14/2009,2000,1177.50,1177.75,1167.50,1167.75
01/14/2009,2020,1168.00,1179.00,1166.75,1173.75
01/15/2009,300,1167.00,1169.25,1165.75,1168.50
01/15/2009,400,1168.50,1169.75,1168.50,1169.75
01/15/2009,500,1169.25,1169.25,1168.00,1168.00
01/15/2009,600,1169.00,1169.75,1169.00,1169.75
01/15/2009,700,1170.00,1171.25,1167.75,1167.75
01/15/2009,800,1168.75,1169.25,1167.25,1169.25
01/15/2009,900,1168.50,1172.25,1168.50,1172.00
01/15/2009,1000,1171.75,1173.00,1171.75,1172.75
01/15/2009,1100,1172.00,1174.00,1171.75,1172.75
01/15/2009,1200,1172.75,1172.75,1171.25,1171.25
01/15/2009,1300,1171.25,1172.75,1170.25,1172.25
01/15/2009,1700,1170.50,1176.25,1166.25,1168.75
01/15/2009,1800,1168.75,1177.75,1163.50,1171.75
01/15/2009,1900,1171.50,1173.75,1164.75,1165.75
01/15/2009,2000,1165.50,1171.00,1165.25,1170.00
01/15/2009,2020,1169.75,1171.00,1166.25,1168.75
01/16/2009,300,1171.25,1176.75,1171.00,1176.75
01/16/2009,400,1175.50,1176.75,1174.75,1176.00
01/16/2009,500,1174.50,1175.75,1173.50,1174.75
01/16/2009,600,1174.75,1175.75,1174.75,1175.75
01/16/2009,700,1175.75,1176.00,1174.00,1174.75
01/16/2009,800,1174.50,1174.75,1173.50,1173.50
01/16/2009,900,1173.75,1174.75,1173.25,1173.75
01/16/2009,1000,1174.25,1174.75,1174.00,1174.25
01/16/2009,1100,1174.50,1175.00,1173.75,1174.25
01/16/2009,1200,1174.75,1176.00,1174.75,1176.00
01/16/2009,1300,1175.75,1177.75,1175.50,1177.75
01/16/2009,1700,1175.50,1184.75,1175.50,1181.75
01/16/2009,1800,1182.00,1185.50,1178.25,1179.00
01/16/2009,1900,1179.25,1182.75,1178.00,1179.50
01/16/2009,2000,1179.25,1183.25,1175.75,1183.25
01/16/2009,2020,1183.25,1184.00,1176.75,1180.75
01/20/2009,300,1185.75,1186.75,1179.25,1180.25
01/20/2009,400,1180.00,1182.50,1179.25,1179.50
01/20/2009,500,1181.00,1182.25,1180.50,1180.50
01/20/2009,600,1180.50,1181.00,1179.75,1180.75
01/20/2009,700,1180.75,1181.00,1172.75,1176.00
01/20/2009,800,1174.75,1176.00,1174.25,1175.25
01/20/2009,900,1174.75,1176.00,1173.25,1176.00
01/20/2009,1000,1175.00,1180.75,1175.00,1180.75
01/20/2009,1100,1179.75,1179.75,1178.00,1178.75
01/20/2009,1200,1179.25,1180.50,1178.00,1178.25
01/20/2009,1300,1178.50,1178.75,1178.00,1178.75
01/20/2009,1700,1178.75,1182.75,1174.50,1177.25
01/20/2009,1800,1177.00,1179.50,1160.75,1170.75
01/20/2009,1900,1170.50,1171.25,1163.00,1164.25
01/20/2009,2000,1164.50,1166.25,1150.50,1154.00
01/20/2009,2020,1154.00,1157.50,1149.00,1152.00
01/21/2009,300,1155.00,1155.75,1154.00,1154.25
01/21/2009,400,1154.50,1154.75,1153.75,1154.50
01/21/2009,500,1154.75,1155.25,1154.25,1154.25
01/21/2009,600,1155.25,1156.25,1155.25,1156.25
01/21/2009,700,1156.50,1156.75,1155.25,1156.50
01/21/2009,800,1156.50,1156.75,1155.50,1156.75
01/21/2009,900,1156.75,1156.75,1154.50,1156.25
01/21/2009,1000,1155.75,1158.25,1155.75,1156.50
01/21/2009,1100,1156.00,1157.75,1156.00,1157.25
01/21/2009,1200,1157.25,1157.25,1156.25,1156.25
01/21/2009,1300,1156.25,1156.25,1155.50,1155.50
01/21/2009,1700,1156.75,1162.75,1152.75,1158.00
01/21/2009,1800,1158.00,1162.50,1156.00,1159.25
01/21/2009,1900,1159.75,1162.00,1156.75,1160.75
01/21/2009,2000,1160.75,1171.50,1160.75,1169.50
01/21/2009,2020,1169.50,1173.75,1168.00,1172.25
01/22/2009,300,1177.75,1178.25,1175.00,1175.75
01/22/2009,400,1176.25,1176.25,1174.50,1174.75
01/22/2009,500,1175.75,1175.75,1174.00,1175.75
01/22/2009,600,1175.50,1176.50,1175.50,1175.75
01/22/2009,700,1175.50,1175.75,1175.50,1175.75
01/22/2009,800,1176.00,1176.50,1175.00,1175.75
01/22/2009,900,1175.75,1175.75,1172.75,1174.75
01/22/2009,1000,1174.25,1175.25,1173.50,1174.00
01/22/2009,1100,1174.75,1176.00,1174.25,1175.25
01/22/2009,1200,1175.25,1177.50,1175.25,1176.75
01/22/2009,1300,1177.25,1178.50,1175.50,1175.75
01/22/2009,1700,1174.00,1174.50,1161.75,1162.25
01/22/2009,1800,1162.25,1167.25,1160.75,1166.00
01/22/2009,1900,1166.25,1172.25,1164.00,1167.75
01/22/2009,2000,1168.00,1169.50,1163.00,1168.25
01/22/2009,2020,1168.00,1169.75,1166.50,1167.50
01/23/2009,300,1165.25,1165.50,1164.00,1165.25
01/23/2009,400,1164.25,1165.50,1164.00,1165.50
01/23/2009,500,1165.50,1166.50,1165.25,1166.50
01/23/2009,600,1165.75,1166.50,1165.50,1165.50
01/23/2009,700,1165.50,1165.50,1164.50,1164.50
01/23/2009,800,1164.50,1164.75,1164.25,1164.75
01/23/2009,900,1165.00,1167.25,1165.00,1166.00
01/23/2009,1000,1165.75,1167.00,1164.25,1164.25
01/23/2009,1100,1164.00,1164.25,1161.25,1161.25
01/23/2009,1200,1161.25,1161.75,1158.00,1158.75
01/23/2009,1300,1159.25,1161.50,1158.75,1161.50
01/23/2009,1700,1159.00,1172.00,1157.75,1170.75
01/23/2009,1800,1170.75,1199.50,1170.50,1186.50
01/23/2009,1900,1186.00,1191.50,1185.00,1189.25
01/23/2009,2000,1189.25,1195.00,1185.75,1187.25
01/23/2009,2020,1187.25,1188.00,1180.25,1184.50
01/26/2009,300,1184.00,1185.25,1182.50,1184.50
01/26/2009,400,1184.50,1184.75,1183.75,1184.75
01/26/2009,500,1184.25,1187.75,1184.25,1187.50
01/26/2009,600,1187.25,1187.25,1186.75,1186.75
01/26/2009,700,1187.25,1187.25,1186.75,1187.00
01/26/2009,800,1187.00,1187.00,1185.50,1185.50
01/26/2009,900,1185.50,1186.75,1185.00,1186.75
01/26/2009,1000,1185.50,1187.25,1185.50,1187.25
01/26/2009,1100,1186.50,1186.75,1183.00,1186.75
01/26/2009,1200,1186.50,1190.75,1186.50,1190.75
01/26/2009,1300,1190.75,1196.75,1190.00,1195.75
01/26/2009,1700,1199.25,1210.75,1196.00,1208.75
01/26/2009,1800,1208.50,1211.75,1204.75,1209.00
01/26/2009,1900,1208.75,1209.00,1189.00,1192.75
01/26/2009,2000,1192.75,1198.75,1190.75,1194.75
01/26/2009,2020,1195.00,1196.00,1190.75,1194.75
01/27/2009,300,1197.00,1197.75,1196.25,1197.75
01/27/2009,400,1197.75,1197.75,1196.75,1197.25
01/27/2009,500,1197.75,1201.75,1196.75,1201.25
01/27/2009,600,1200.00,1200.50,1198.25,1199.25
01/27/2009,700,1199.25,1199.25,1197.75,1198.00
01/27/2009,800,1197.50,1197.50,1193.75,1193.75
01/27/2009,900,1193.75,1196.75,1193.75,1196.75
01/27/2009,1000,1196.75,1199.25,1196.75,1198.50
01/27/2009,1100,1198.75,1198.75,1197.75,1198.25
01/27/2009,1200,1198.75,1199.00,1196.25,1196.75
01/27/2009,1300,1196.25,1197.25,1192.75,1192.75
01/27/2009,1700,1190.25,1190.75,1182.00,1184.50
01/27/2009,1800,1184.50,1192.25,1182.75,1188.00
01/27/2009,1900,1188.00,1195.00,1187.00,1190.25
01/27/2009,2000,1190.25,1191.25,1184.25,1184.50
01/27/2009,2020,1184.75,1187.25,1183.50,1185.75
01/28/2009,300,1181.25,1182.75,1181.25,1182.25
01/28/2009,400,1182.50,1183.00,1182.50,1182.75
01/28/2009,500,1183.25,1184.00,1182.50,1183.25
01/28/2009,600,1183.25,1183.75,1182.75,1182.75
01/28/2009,700,1184.00,1184.50,1182.75,1182.75
01/28/2009,800,1183.50,1183.50,1182.75,1182.75
01/28/2009,900,1182.75,1183.50,1182.25,1182.75
01/28/2009,1000,1182.75,1185.50,1182.50,1185.50
01/28/2009,1100,1185.25,1187.75,1184.25,1186.00
01/28/2009,1200,1185.75,1186.25,1185.00,1186.25
01/28/2009,1300,1186.25,1186.25,1181.50,1182.25
01/28/2009,1700,1183.00,1194.50,1182.50,1189.75
01/28/2009,1800,1189.75,1195.75,1186.75,1195.75
01/28/2009,1900,1195.75,1198.75,1193.00,1196.75
01/28/2009,2000,1197.00,1201.50,1195.00,1201.00
01/28/2009,2020,1201.00,1201.00,1194.25,1196.75
01/29/2009,300,1195.50,1195.50,1193.50,1193.50
01/29/2009,400,1193.50,1194.75,1193.25,1193.50
01/29/2009,500,1194.50,1194.50,1193.25,1193.25
01/29/2009,600,1193.25,1194.25,1191.50,1193.75
01/29/2009,700,1192.75,1194.00,1192.75,1192.75
01/29/2009,800,1193.00,1193.00,1190.75,1190.75
01/29/2009,900,1191.25,1191.75,1191.25,1191.50
01/29/2009,1000,1191.50,1191.50,1189.75,1190.00
01/29/2009,1100,1190.75,1190.75,1187.75,1188.50
01/29/2009,1200,1188.50,1189.50,1183.75,1183.75
01/29/2009,1300,1184.00,1188.00,1184.00,1187.25
01/29/2009,1700,1186.75,1189.00,1182.00,1182.25
01/29/2009,1800,1182.25,1182.50,1173.75,1181.50
01/29/2009,1900,1181.25,1181.50,1176.50,1179.00
01/29/2009,2000,1178.75,1180.75,1178.00,1178.75
01/29/2009,2020,1179.00,1182.00,1176.75,1180.75
01/30/2009,300,1181.25,1181.50,1180.00,1180.00
01/30/2009,400,1180.25,1181.25,1180.25,1181.25
01/30/2009,500,1181.25,1181.50,1180.25,1180.25
01/30/2009,600,1180.25,1181.25,1180.25,1181.25
01/30/2009,700,1181.25,1181.75,1180.75,1180.75
01/30/2009,800,1180.75,1182.00,1180.75,1182.00
01/30/2009,900,1181.75,1181.75,1179.50,1179.75
01/30/2009,1000,1181.00,1181.00,1179.25,1180.25
01/30/2009,1100,1180.75,1180.75,1176.75,1177.00
01/30/2009,1200,1177.00,1177.00,1174.50,1174.50
01/30/2009,1300,1176.00,1177.50,1174.75,1177.25
01/30/2009,1700,1178.75,1181.75,1173.25,1181.00
01/30/2009,1800,1180.75,1187.50,1179.75,1183.00
01/30/2009,1900,1182.75,1184.75,1182.25,1183.75
01/30/2009,2000,1184.00,1184.50,1176.25,1176.25
01/30/2009,2020,1176.25,1177.25,1167.00,1169.00
02/02/2009,300,1164.75,1167.50,1164.50,1166.50
02/02/2009,400,1166.75,1167.25,1166.00,1166.75
02/02/2009,500,1166.25,1167.75,1164.75,1165.00
02/02/2009,600,1165.75,1165.75,1163.75,1163.75
02/02/2009,700,1163.75,1164.00,1163.25,1164.00
02/02/2009,800,1163.25,1163.25,1162.75,1162.75
02/02/2009,900,1163.25,1163.75,1162.75,1163.75
02/02/2009,1000,1163.75,1167.50,1163.25,1167.50
02/02/2009,1100,1166.75,1168.25,1166.00,1166.50
02/02/2009,1200,1167.50,1168.75,1165.50,1165.50
02/02/2009,1300,1165.25,1165.75,1163.50,1163.75
02/02/2009,1700,1164.50,1165.25,1153.75,1157.00
02/02/2009,1800,1157.25,1161.50,1152.50,1161.00
02/02/2009,1900,1161.00,1169.75,1161.00,1164.75
02/02/2009,2000,1164.75,1166.25,1162.00,1164.75
02/02/2009,2020,1165.00,1171.75,1161.50,1163.50
02/03/2009,300,1165.25,1167.00,1164.00,1164.25
02/03/2009,400,1165.25,1170.25,1165.25,1170.25
02/03/2009,500,1169.75,1170.25,1168.00,1168.25
02/03/2009,600,1168.25,1168.50,1167.75,1168.50
02/03/2009,700,1167.50,1167.75,1167.50,1167.75
02/03/2009,800,1167.75,1168.00,1167.50,1167.50
02/03/2009,900,1167.75,1168.00,1166.50,1166.50
02/03/2009,1000,1166.75,1167.50,1166.75,1166.75
02/03/2009,1100,1167.25,1167.25,1164.25,1164.25
02/03/2009,1200,1164.25,1164.25,1156.25,1156.75
02/03/2009,1300,1157.25,1160.75,1156.75,1160.75
02/03/2009,1700,1158.75,1160.75,1153.75,1159.25
02/03/2009,1800,1159.25,1160.75,1157.25,1158.00
02/03/2009,1900,1157.75,1160.00,1156.50,1157.25
02/03/2009,2000,1157.00,1158.50,1151.75,1155.50
02/03/2009,2020,1155.50,1158.75,1151.75,1152.50
02/04/2009,300,1155.75,1156.75,1155.00,1156.50
02/04/2009,400,1156.25,1156.50,1155.25,1155.25
02/04/2009,500,1155.50,1155.50,1154.50,1154.75
02/04/2009,600,1155.25,1155.25,1155.25,1155.25
02/04/2009,700,1155.25,1156.50,1154.75,1155.75
02/04/2009,800,1155.50,1157.00,1155.50,1156.25
02/04/2009,900,1156.25,1156.25,1154.50,1154.50
02/04/2009,1000,1154.75,1155.50,1154.75,1155.50
02/04/2009,1100,1155.25,1157.50,1155.25,1156.75
02/04/2009,1200,1157.25,1162.75,1157.00,1162.00
02/04/2009,1300,1161.50,1161.50,1156.75,1157.00
02/04/2009,1700,1159.75,1160.00,1154.50,1155.50
02/04/2009,1800,1155.75,1156.00,1141.50,1143.00
02/04/2009,1900,1143.00,1143.50,1139.50,1140.75
02/04/2009,2000,1140.75,1147.75,1139.75,1145.75
02/04/2009,2020,1145.50,1146.25,1141.75,1143.75
02/05/2009,300,1144.00,1144.00,1143.75,1144.00
02/05/2009,400,1144.25,1144.25,1143.75,1144.00
02/05/2009,500,1143.75,1146.00,1143.75,1146.00
02/05/2009,600,1145.75,1146.25,1145.50,1145.50
02/05/2009,700,1145.25,1145.25,1145.00,1145.25
02/05/2009,800,1145.00,1145.25,1144.50,1145.00
02/05/2009,900,1144.25,1145.00,1143.75,1143.75
02/05/2009,1000,1144.50,1145.25,1144.00,1144.50
02/05/2009,1100,1144.50,1145.75,1144.00,1145.25
02/05/2009,1200,1145.50,1148.25,1145.50,1148.25
02/05/2009,1300,1147.75,1152.75,1146.00,1152.75
02/05/2009,1400,1153.00,1153.00,1153.00,1153.00
02/05/2009,1700,1149.25,1157.75,1144.75,1156.50
02/05/2009,1800,1156.75,1164.25,1156.00,1159.25
02/05/2009,1900,1159.25,1164.75,1158.00,1158.50
02/05/2009,2000,1158.50,1168.25,1158.50,1164.75
02/05/2009,2020,1164.75,1167.00,1159.75,1163.00
02/06/2009,300,1163.75,1166.00,1163.50,1163.50
02/06/2009,400,1163.50,1164.75,1163.00,1163.50
02/06/2009,500,1163.00,1164.50,1163.00,1163.75
02/06/2009,600,1163.75,1165.00,1163.75,1163.75
02/06/2009,700,1164.25,1165.25,1164.25,1165.25
02/06/2009,800,1165.25,1165.75,1162.75,1164.75
02/06/2009,900,1164.75,1165.00,1163.75,1164.00
02/06/2009,1000,1164.00,1164.25,1163.25,1164.25
02/06/2009,1100,1164.75,1166.25,1164.25,1165.75
02/06/2009,1200,1166.25,1171.25,1166.25,1170.25
02/06/2009,1300,1169.75,1170.50,1168.00,1168.75
02/06/2009,1700,1169.75,1170.25,1156.75,1158.75
02/06/2009,1800,1159.00,1167.25,1158.25,1161.25
02/06/2009,1900,1161.25,1162.75,1154.75,1156.75
02/06/2009,2000,1156.75,1166.50,1155.50,1166.00
02/06/2009,2020,1166.00,1166.75,1155.75,1158.75
02/09/2009,300,1159.75,1160.50,1158.25,1159.25
02/09/2009,400,1159.75,1162.50,1159.75,1160.00
02/09/2009,500,1160.75,1162.00,1160.75,1161.25
02/09/2009,600,1161.25,1161.75,1160.50,1161.75
02/09/2009,700,1162.00,1162.00,1160.75,1161.00
02/09/2009,800,1160.75,1161.00,1160.75,1161.00
02/09/2009,900,1161.50,1161.75,1160.75,1160.75
02/09/2009,1000,1160.75,1161.75,1160.50,1161.00
02/09/2009,1100,1161.00,1162.75,1161.00,1161.75
02/09/2009,1200,1161.75,1163.75,1161.50,1163.00
02/09/2009,1300,1162.75,1169.25,1162.75,1167.50
02/09/2009,1700,1165.75,1174.75,1165.75,1173.00
02/09/2009,1800,1173.00,1177.75,1167.75,1169.00
02/09/2009,1900,1169.00,1173.50,1168.75,1171.50
02/09/2009,2000,1171.75,1175.50,1166.75,1166.75
02/09/2009,2020,1166.75,1168.75,1164.00,1165.50
02/10/2009,300,1165.25,1165.25,1161.75,1163.25
02/10/2009,400,1162.75,1163.75,1162.75,1163.50
02/10/2009,500,1163.75,1163.75,1163.25,1163.75
02/10/2009,600,1163.75,1164.00,1163.25,1163.25
02/10/2009,700,1164.25,1165.75,1163.50,1165.75
02/10/2009,800,1165.75,1165.75,1164.25,1164.50
02/10/2009,900,1164.50,1165.50,1164.50,1165.50
02/10/2009,1000,1165.50,1165.75,1164.75,1165.50
02/10/2009,1100,1165.25,1165.25,1163.00,1163.00
02/10/2009,1200,1163.25,1164.75,1163.00,1164.75
02/10/2009,1300,1165.00,1166.25,1165.00,1166.25
02/10/2009,1700,1166.75,1166.75,1144.25,1152.50
02/10/2009,1800,1152.75,1154.75,1147.25,1154.50
02/10/2009,1900,1154.50,1160.25,1153.00,1157.75
02/10/2009,2000,1158.00,1159.75,1154.00,1157.75
02/10/2009,2020,1157.50,1159.25,1154.25,1157.50
02/11/2009,300,1154.50,1155.00,1154.25,1155.00
02/11/2009,400,1155.00,1155.75,1154.25,1154.50
02/11/2009,500,1155.25,1156.75,1154.75,1156.50
02/11/2009,600,1155.75,1155.75,1152.00,1152.50
02/11/2009,700,1152.50,1154.00,1151.75,1153.50
02/11/2009,800,1152.75,1152.75,1150.25,1150.25
02/11/2009,900,1150.50,1151.50,1149.75,1150.75
02/11/2009,1000,1150.00,1150.75,1148.50,1149.25
02/11/2009,1100,1148.75,1151.25,1148.75,1151.25
02/11/2009,1200,1150.25,1150.25,1149.25,1149.25
02/11/2009,1300,1149.25,1151.75,1149.25,1150.00
02/11/2009,1700,1151.75,1157.25,1151.50,1154.75
02/11/2009,1800,1154.75,1155.25,1147.00,1152.25
02/11/2009,1900,1152.00,1154.50,1149.75,1149.75
02/11/2009,2000,1150.00,1152.50,1144.00,1147.50
02/11/2009,2020,1147.25,1147.50,1142.75,1143.00
02/12/2009,300,1146.75,1148.25,1146.75,1147.75
02/12/2009,400,1147.25,1147.75,1146.25,1146.50
02/12/2009,500,1146.00,1146.00,1145.75,1145.75
02/12/2009,600,1145.75,1147.75,1145.75,1147.75
02/12/2009,800,1146.00,1146.25,1144.50,1146.25
02/12/2009,900,1146.25,1146.25,1145.25,1145.25
02/12/2009,1000,1145.25,1146.00,1145.25,1145.25
02/12/2009,1100,1145.25,1145.75,1144.75,1145.50
02/12/2009,1200,1145.00,1145.00,1142.75,1143.50
02/12/2009,1300,1143.50,1144.00,1142.75,1143.25
02/12/2009,1700,1144.25,1149.00,1142.75,1148.75
02/12/2009,1800,1148.75,1153.00,1146.00,1147.00
02/12/2009,1900,1147.00,1148.75,1145.75,1146.75
02/12/2009,2000,1146.75,1147.50,1142.00,1146.25
02/12/2009,2020,1146.00,1146.25,1137.75,1138.75
02/13/2009,300,1142.00,1142.75,1141.50,1141.75
02/13/2009,400,1142.25,1142.50,1142.25,1142.50
02/13/2009,500,1142.50,1142.75,1141.25,1142.75
02/13/2009,600,1142.75,1142.75,1142.25,1142.75
02/13/2009,700,1142.75,1144.00,1142.25,1143.75
02/13/2009,800,1142.25,1142.25,1142.00,1142.00
02/13/2009,900,1142.75,1143.75,1141.75,1141.75
02/13/2009,1000,1141.75,1143.50,1141.00,1142.25
02/13/2009,1100,1142.75,1142.75,1140.75,1142.00
02/13/2009,1200,1142.00,1143.00,1139.00,1139.25
02/13/2009,1300,1139.25,1140.50,1139.00,1140.00
02/13/2009,1700,1140.50,1145.75,1140.50,1143.25
02/13/2009,1800,1143.50,1144.25,1137.00,1139.25
02/13/2009,1900,1139.50,1140.25,1135.25,1137.25
02/13/2009,2000,1137.25,1140.50,1136.75,1137.50
02/13/2009,2020,1137.50,1138.25,1135.75,1137.75
02/17/2009,300,1136.25,1136.25,1135.25,1136.00
02/17/2009,400,1135.25,1136.50,1133.75,1135.25
02/17/2009,500,1135.25,1135.75,1134.00,1134.00
02/17/2009,600,1134.00,1134.50,1133.75,1134.50
02/17/2009,700,1134.50,1136.75,1134.50,1135.75
02/17/2009,800,1135.75,1136.50,1135.25,1135.25
02/17/2009,900,1135.25,1136.75,1135.25,1135.50
02/17/2009,1000,1135.50,1136.25,1135.00,1135.00
02/17/2009,1100,1135.25,1136.00,1132.00,1132.00
02/17/2009,1200,1132.75,1132.75,1131.25,1131.75
02/17/2009,1300,1132.25,1132.25,1129.00,1129.75
02/17/2009,1700,1127.25,1127.75,1115.75,1120.25
02/17/2009,1800,1120.25,1125.00,1118.75,1123.25
02/17/2009,1900,1123.25,1124.75,1120.25,1120.75
02/17/2009,2000,1120.75,1120.75,1113.75,1113.75
02/17/2009,2020,1114.00,1118.25,1113.75,1118.25
02/18/2009,300,1117.25,1117.25,1115.25,1116.00
02/18/2009,400,1115.75,1116.50,1115.75,1116.50
02/18/2009,500,1116.25,1116.50,1115.75,1116.00
02/18/2009,600,1116.50,1116.75,1115.25,1115.50
02/18/2009,700,1116.25,1116.25,1114.75,1116.25
02/18/2009,800,1114.75,1115.50,1114.75,1115.50
02/18/2009,900,1114.75,1115.25,1114.75,1114.75
02/18/2009,1000,1115.50,1115.50,1114.25,1114.25
02/18/2009,1100,1114.25,1114.25,1112.75,1113.00
02/18/2009,1200,1113.00,1113.00,1112.25,1112.50
02/18/2009,1300,1112.25,1112.50,1111.50,1111.50
02/18/2009,1700,1112.00,1119.00,1110.75,1117.50
02/18/2009,1800,1117.75,1119.00,1112.50,1114.00
02/18/2009,1900,1114.00,1115.25,1112.25,1113.00
02/18/2009,2000,1113.00,1116.25,1110.75,1113.25
02/18/2009,2020,1113.25,1115.00,1111.25,1111.25
02/19/2009,300,1114.25,1116.50,1114.00,1115.00
02/19/2009,400,1115.50,1115.50,1113.75,1113.75
02/19/2009,500,1114.00,1114.25,1113.75,1113.75
02/19/2009,600,1113.75,1114.25,1113.75,1113.75
02/19/2009,700,1114.00,1114.25,1114.00,1114.25
02/19/2009,800,1114.75,1114.75,1114.75,1114.75
02/19/2009,900,1114.25,1114.75,1113.50,1113.50
02/19/2009,1000,1113.50,1113.50,1113.00,1113.25
02/19/2009,1100,1113.25,1114.00,1113.25,1113.25
02/19/2009,1200,1113.25,1114.00,1113.25,1113.75
02/19/2009,1300,1113.50,1115.25,1113.25,1115.25
02/19/2009,1700,1116.25,1121.50,1114.75,1117.00
02/19/2009,1800,1117.00,1124.00,1117.00,1118.50
02/19/2009,1900,1118.50,1123.75,1117.00,1122.25
02/19/2009,2000,1122.25,1123.50,1119.75,1120.25
02/19/2009,2020,1120.50,1121.75,1118.25,1120.50
02/20/2009,300,1121.75,1122.50,1120.75,1121.50
02/20/2009,400,1121.50,1121.50,1121.25,1121.25
02/20/2009,500,1121.00,1122.75,1121.00,1121.75
02/20/2009,600,1121.75,1122.00,1121.50,1121.50
02/20/2009,700,1121.75,1121.75,1121.75,1121.75
02/20/2009,800,1121.75,1122.50,1121.00,1122.50
02/20/2009,900,1121.75,1121.75,1121.00,1121.25
02/20/2009,1000,1121.50,1121.50,1121.00,1121.00
02/20/2009,1100,1121.00,1121.00,1119.25,1119.25
02/20/2009,1200,1119.00,1119.00,1112.50,1112.75
02/20/2009,1300,1112.75,1113.75,1112.25,1112.75
02/20/2009,1700,1112.75,1117.75,1111.25,1115.75
02/20/2009,1800,1115.75,1116.00,1105.25,1112.00
02/20/2009,1900,1112.00,1114.75,1111.75,1112.50
02/20/2009,2000,1112.25,1116.50,1111.00,1115.75
02/20/2009,2020,1115.50,1121.75,1114.50,1121.25
02/23/2009,300,1118.25,1118.50,1116.75,1118.00
02/23/2009,400,1118.25,1120.00,1118.25,1120.00
02/23/2009,500,1120.25,1120.50,1119.75,1120.25
02/23/2009,600,1120.50,1121.50,1120.50,1121.50
02/23/2009,700,1121.75,1122.00,1121.75,1121.75
02/23/2009,800,1121.75,1122.00,1121.00,1121.00
02/23/2009,900,1120.75,1124.50,1120.25,1122.50
02/23/2009,1000,1120.75,1123.75,1120.25,1123.50
02/23/2009,1100,1124.00,1126.75,1124.00,1126.50
02/23/2009,1200,1126.50,1129.00,1126.50,1128.50
02/23/2009,1300,1127.50,1127.75,1126.25,1127.25
02/23/2009,1700,1123.50,1125.25,1113.00,1113.75
02/23/2009,1800,1113.50,1116.00,1109.50,1112.25
02/23/2009,1900,1112.00,1114.50,1109.75,1112.75
02/23/2009,2000,1112.75,1115.50,1111.00,1111.00
02/23/2009,2020,1111.00,1113.25,1110.25,1111.00
02/24/2009,300,1109.75,1109.75,1108.00,1108.00
02/24/2009,400,1107.75,1109.25,1106.50,1107.75
02/24/2009,500,1107.75,1108.50,1107.75,1108.50
02/24/2009,600,1108.50,1110.75,1108.50,1110.25
02/24/2009,700,1110.50,1110.50,1110.00,1110.00
02/24/2009,800,1110.00,1110.50,1109.75,1110.50
02/24/2009,900,1110.50,1111.00,1110.50,1111.00
02/24/2009,1000,1110.25,1111.50,1110.25,1110.75
02/24/2009,1100,1110.75,1110.75,1108.00,1108.75
02/24/2009,1200,1108.75,1109.25,1107.25,1107.75
02/24/2009,1300,1109.00,1109.00,1107.50,1107.50
02/24/2009,1700,1108.50,1111.00,1106.00,1107.50
02/24/2009,1800,1107.75,1109.00,1105.75,1107.75
02/24/2009,1900,1107.50,1113.00,1106.50,1112.75
02/24/2009,2000,1112.75,1115.00,1111.50,1114.75
02/24/2009,2020,1115.00,1118.00,1114.25,1115.50
02/25/2009,300,1117.50,1118.50,1117.50,1117.75
02/25/2009,400,1118.25,1119.00,1117.50,1117.75
02/25/2009,500,1117.75,1118.75,1117.25,1118.25
02/25/2009,600,1118.25,1118.25,1117.50,1117.50
02/25/2009,700,1117.75,1118.75,1117.75,1117.75
02/25/2009,800,1117.75,1118.50,1117.75,1118.50
02/25/2009,900,1118.75,1119.50,1117.75,1118.75
02/25/2009,1000,1117.50,1118.25,1117.50,1117.75
02/25/2009,1100,1118.00,1118.25,1117.75,1117.75
02/25/2009,1200,1117.25,1117.50,1116.75,1117.00
02/25/2009,1300,1116.75,1117.50,1115.75,1116.75
02/25/2009,1700,1113.75,1117.00,1110.75,1111.00
02/25/2009,1800,1111.25,1123.00,1111.25,1120.50
02/25/2009,1900,1120.75,1122.00,1119.50,1121.25
02/25/2009,2000,1120.75,1129.50,1120.75,1129.00
02/25/2009,2020,1129.00,1129.00,1124.25,1127.25
02/26/2009,300,1126.75,1127.00,1125.75,1126.25
02/26/2009,400,1126.25,1126.25,1123.75,1123.75
02/26/2009,600,1125.75,1126.00,1125.75,1126.00
02/26/2009,700,1126.00,1126.00,1126.00,1126.00
02/26/2009,800,1126.00,1126.25,1125.50,1125.75
02/26/2009,900,1125.50,1125.75,1125.50,1125.75
02/26/2009,1000,1125.50,1125.50,1121.25,1121.75
02/26/2009,1100,1121.75,1122.75,1121.25,1122.50
02/26/2009,1200,1122.25,1122.25,1121.75,1122.25
02/26/2009,1300,1122.25,1122.75,1122.00,1122.00
02/26/2009,1700,1124.75,1134.75,1123.25,1132.75
02/26/2009,1800,1133.00,1133.75,1124.25,1125.50
02/26/2009,1900,1125.50,1126.50,1120.50,1121.50
02/26/2009,2000,1121.00,1121.00,1112.75,1116.00
02/26/2009,2020,1115.00,1116.00,1113.00,1116.00
02/27/2009,300,1113.25,1113.25,1111.75,1113.00
02/27/2009,400,1112.75,1113.25,1111.50,1113.25
02/27/2009,500,1112.75,1113.50,1111.00,1112.25
02/27/2009,600,1112.50,1113.75,1112.50,1113.75
02/27/2009,700,1112.75,1112.75,1112.50,1112.75
02/27/2009,800,1113.25,1113.25,1112.75,1112.75
02/27/2009,900,1113.75,1113.75,1112.75,1113.50
02/27/2009,1000,1113.00,1113.00,1108.75,1108.75
02/27/2009,1100,1110.25,1110.75,1109.25,1110.25
02/27/2009,1200,1109.50,1112.75,1109.00,1111.75
02/27/2009,1300,1112.50,1112.50,1110.50,1110.50
02/27/2009,1700,1109.50,1118.25,1106.75,1113.25
02/27/2009,1800,1113.25,1113.50,1108.25,1109.50
02/27/2009,1900,1109.50,1114.00,1108.75,1112.50
02/27/2009,2000,1113.00,1114.00,1111.25,1111.75
02/27/2009,2020,1111.50,1115.25,1108.75,1109.00
03/02/2009,300,1116.25,1118.25,1116.00,1117.25
03/02/2009,400,1116.25,1117.75,1115.00,1115.00
03/02/2009,500,1115.25,1116.25,1114.75,1115.00
03/02/2009,600,1115.25,1115.25,1112.50,1113.75
03/02/2009,700,1113.75,1115.25,1113.50,1114.00
03/02/2009,800,1114.00,1114.00,1113.25,1113.50
03/02/2009,900,1113.25,1113.25,1111.25,1111.25
03/02/2009,1000,1111.00,1111.50,1104.00,1106.00
03/02/2009,1100,1106.00,1106.25,1105.25,1105.50
03/02/2009,1200,1105.50,1105.50,1104.00,1104.75
03/02/2009,1300,1104.75,1104.75,1103.00,1103.50
03/02/2009,1700,1101.50,1104.75,1097.75,1098.75
03/02/2009,1800,1098.50,1098.75,1092.50,1093.50
03/02/2009,1900,1093.75,1098.25,1092.75,1096.25
03/02/2009,2000,1096.25,1099.00,1095.25,1098.75
03/02/2009,2020,1099.00,1101.50,1094.50,1096.50
03/03/2009,300,1097.50,1099.00,1097.00,1098.25
03/03/2009,400,1098.75,1099.75,1098.75,1099.25
03/03/2009,500,1099.25,1102.00,1098.75,1101.75
03/03/2009,600,1101.75,1102.00,1101.00,1101.25
03/03/2009,700,1101.25,1101.75,1101.00,1101.50
03/03/2009,800,1101.50,1101.50,1100.75,1101.50
03/03/2009,900,1102.00,1102.75,1096.75,1096.75
03/03/2009,1000,1097.75,1099.50,1097.00,1099.25
03/03/2009,1100,1099.25,1099.50,1097.75,1098.25
03/03/2009,1200,1098.25,1098.25,1097.00,1097.00
03/03/2009,1300,1097.00,1097.00,1093.50,1094.75
03/03/2009,1700,1097.50,1100.75,1094.00,1094.25
03/03/2009,1800,1094.25,1095.75,1088.25,1091.50
03/03/2009,1900,1091.00,1095.50,1089.50,1093.50
03/03/2009,2000,1093.50,1094.00,1090.75,1092.25
03/03/2009,2020,1092.75,1093.75,1090.75,1092.00
03/04/2009,300,1091.75,1093.25,1091.25,1092.75
03/04/2009,400,1093.25,1094.00,1093.00,1094.00
03/04/2009,500,1092.50,1094.25,1092.50,1094.25
03/04/2009,600,1094.75,1097.00,1094.75,1097.00
03/04/2009,700,1096.00,1096.75,1095.75,1096.75
03/04/2009,800,1096.75,1097.00,1096.25,1096.25
03/04/2009,900,1097.00,1097.50,1096.00,1097.25
03/04/2009,1000,1097.00,1098.50,1096.50,1097.50
03/04/2009,1100,1097.50,1098.50,1097.00,1098.50
03/04/2009,1200,1098.00,1099.00,1097.75,1098.75
03/04/2009,1300,1098.75,1099.00,1096.75,1099.00
03/04/2009,1400,1099.00,1099.00,1099.00,1099.00
03/04/2009,1700,1099.75,1113.25,1098.00,1112.00
03/04/2009,1800,1112.25,1112.75,1107.50,1109.75
03/04/2009,1900,1109.75,1113.75,1109.50,1111.75
03/04/2009,2000,1111.50,1114.75,1111.00,1113.25
03/04/2009,2020,1113.25,1114.00,1110.75,1112.75
03/05/2009,300,1116.50,1117.75,1115.25,1116.00
03/05/2009,400,1115.75,1115.75,1111.75,1113.75
03/05/2009,500,1113.75,1113.75,1111.75,1113.75
03/05/2009,600,1113.75,1114.00,1112.75,1112.75
03/05/2009,700,1113.00,1113.25,1111.75,1111.75
03/05/2009,800,1111.75,1112.75,1111.75,1112.75
03/05/2009,900,1112.75,1114.50,1111.75,1113.25
03/05/2009,1000,1112.75,1112.75,1111.75,1112.00
03/05/2009,1100,1112.00,1112.00,1109.75,1110.25
03/05/2009,1200,1109.75,1109.75,1108.25,1109.75
03/05/2009,1300,1109.00,1109.75,1106.50,1107.75
03/05/2009,1700,1108.75,1113.00,1104.75,1107.75
03/05/2009,1800,1107.75,1109.25,1101.50,1104.75
03/05/2009,1900,1105.25,1106.50,1102.00,1104.75
03/05/2009,2000,1105.00,1105.50,1102.00,1105.00
03/05/2009,2020,1105.00,1106.50,1104.25,1105.00
03/06/2009,300,1103.00,1104.00,1103.00,1103.50
03/06/2009,400,1103.00,1104.75,1103.00,1104.50
03/06/2009,500,1104.50,1106.25,1104.50,1106.00
03/06/2009,600,1105.50,1105.75,1105.25,1105.75
03/06/2009,700,1105.50,1105.75,1105.50,1105.75
03/06/2009,800,1105.75,1108.25,1105.50,1108.25
03/06/2009,900,1108.25,1110.00,1106.25,1109.75
03/06/2009,1000,1108.50,1108.75,1106.75,1106.75
03/06/2009,1100,1106.50,1107.75,1106.50,1106.75
03/06/2009,1200,1106.75,1107.75,1106.50,1106.75
03/06/2009,1300,1106.50,1110.75,1106.50,1109.00
03/06/2009,1700,1113.50,1113.50,1108.75,1109.50
03/06/2009,1800,1109.50,1119.75,1107.75,1119.00
03/06/2009,1900,1119.00,1122.75,1116.50,1120.25
03/06/2009,2000,1120.25,1122.75,1119.50,1120.25
03/06/2009,2020,1120.50,1120.75,1114.50,1115.00
03/09/2009,300,1125.75,1127.50,1124.50,1126.00
03/09/2009,400,1126.50,1129.50,1125.50,1128.00
03/09/2009,500,1128.25,1129.25,1125.25,1125.25
03/09/2009,600,1126.25,1126.75,1125.00,1126.00
03/09/2009,700,1127.25,1128.00,1126.25,1126.75
03/09/2009,800,1126.75,1126.75,1126.00,1126.00
03/09/2009,900,1126.00,1126.50,1126.00,1126.00
03/09/2009,1000,1126.00,1126.75,1125.50,1126.75
03/09/2009,1100,1126.50,1126.75,1121.75,1124.75
03/09/2009,1200,1124.75,1124.75,1119.75,1120.50
03/09/2009,1300,1121.00,1122.50,1118.00,1119.75
03/09/2009,1700,1123.75,1126.00,1113.75,1114.75
03/09/2009,1800,1114.75,1116.75,1109.75,1116.50
03/09/2009,1900,1116.50,1117.00,1113.25,1114.25
03/09/2009,2000,1114.00,1116.50,1111.50,1114.50
03/09/2009,2020,1114.75,1116.25,1112.50,1113.25
03/10/2009,300,1114.50,1115.00,1114.00,1115.00
03/10/2009,400,1114.75,1117.00,1114.50,1117.00
03/10/2009,500,1115.50,1116.25,1115.50,1116.00
03/10/2009,600,1116.50,1117.00,1116.25,1116.75
03/10/2009,700,1117.00,1117.00,1115.25,1115.25
03/10/2009,800,1116.00,1117.00,1116.00,1117.00
03/10/2009,900,1117.00,1117.00,1114.25,1114.50
03/10/2009,1000,1114.50,1116.00,1113.75,1116.00
03/10/2009,1100,1116.00,1116.00,1112.75,1112.75
03/10/2009,1200,1114.75,1116.25,1114.75,1115.50
03/10/2009,1300,1115.25,1116.25,1114.25,1115.75
03/10/2009,1700,1122.75,1128.75,1121.25,1126.00
03/10/2009,1800,1126.25,1128.75,1123.00,1127.00
03/10/2009,1900,1127.00,1128.50,1123.25,1124.25
03/10/2009,2000,1123.75,1127.75,1123.25,1124.25
03/10/2009,2020,1124.25,1124.25,1120.75,1123.25
03/11/2009,300,1126.25,1127.00,1125.00,1125.00
03/11/2009,400,1124.75,1124.75,1120.75,1122.00
03/11/2009,500,1122.00,1122.00,1120.50,1121.00
03/11/2009,600,1121.00,1121.25,1120.50,1120.75
03/11/2009,700,1120.75,1121.25,1119.25,1121.25
03/11/2009,800,1121.25,1122.25,1121.25,1121.75
03/11/2009,900,1121.75,1123.50,1117.75,1123.50
03/11/2009,1000,1123.75,1123.75,1120.75,1121.75
03/11/2009,1100,1122.75,1124.00,1122.50,1124.00
03/11/2009,1200,1122.75,1122.75,1120.75,1120.75
03/11/2009,1300,1120.75,1124.75,1119.25,1124.75
03/11/2009,1700,1117.75,1119.25,1112.50,1116.50
03/11/2009,1800,1116.50,1118.25,1114.50,1115.50
03/11/2009,1900,1115.50,1117.25,1105.75,1106.25
03/11/2009,2000,1106.25,1107.00,1096.25,1098.00
03/11/2009,2020,1097.75,1099.75,1096.75,1097.75
03/12/2009,300,1098.50,1100.25,1098.25,1099.25
03/12/2009,400,1099.25,1102.00,1099.00,1102.00
03/12/2009,500,1101.50,1103.75,1101.50,1103.00
03/12/2009,600,1102.50,1103.25,1102.00,1102.75
03/12/2009,700,1102.50,1103.25,1102.50,1102.50
03/12/2009,800,1103.00,1104.00,1102.00,1102.50
03/12/2009,900,1102.50,1102.50,1101.75,1101.75
03/12/2009,1000,1101.75,1101.75,1101.25,1101.50
03/12/2009,1100,1101.50,1101.75,1100.75,1100.75
03/12/2009,1200,1100.75,1100.75,1099.25,1099.75
03/12/2009,1300,1100.25,1100.75,1099.75,1100.75
03/12/2009,1700,1100.50,1107.50,1100.25,1105.75
03/12/2009,1800,1105.75,1108.50,1102.75,1104.00
03/12/2009,1900,1104.00,1115.75,1103.75,1113.25
03/12/2009,2000,1113.25,1114.75,1110.75,1112.75
03/12/2009,2020,1112.75,1116.25,1112.75,1114.50
03/13/2009,300,1114.75,1115.25,1113.50,1113.50
03/13/2009,400,1113.50,1113.75,1111.75,1111.75
03/13/2009,500,1111.75,1113.25,1111.75,1113.25
03/13/2009,600,1113.50,1113.75,1113.50,1113.75
03/13/2009,700,1113.25,1113.25,1112.75,1113.25
03/13/2009,800,1113.25,1113.75,1112.75,1113.75
03/13/2009,900,1113.75,1115.50,1113.50,1113.50
03/13/2009,1000,1113.50,1114.75,1113.50,1114.75
03/13/2009,1100,1114.75,1116.25,1114.75,1116.00
03/13/2009,1200,1116.25,1116.25,1115.50,1115.50
03/13/2009,1300,1115.25,1117.50,1115.00,1115.00
03/13/2009,1700,1116.00,1117.00,1107.50,1107.75
03/13/2009,1800,1107.50,1110.00,1105.25,1108.00
03/13/2009,1900,1108.25,1108.75,1105.50,1105.75
03/13/2009,2000,1106.25,1108.25,1105.50,1106.25
03/13/2009,2020,1106.25,1109.25,1106.00,1107.75
03/16/2009,300,1105.75,1107.75,1105.75,1107.75
03/16/2009,400,1108.00,1108.50,1107.00,1108.00
03/16/2009,500,1108.50,1112.75,1108.00,1112.25
03/16/2009,600,1111.50,1112.25,1110.25,1112.00
03/16/2009,700,1112.00,1112.25,1110.75,1110.75
03/16/2009,800,1110.75,1112.25,1110.75,1111.75
03/16/2009,900,1112.25,1112.50,1112.00,1112.00
03/16/2009,1000,1112.25,1115.75,1112.25,1114.00
03/16/2009,1100,1113.75,1115.25,1113.75,1113.75
03/16/2009,1200,1113.50,1114.00,1112.75,1112.75
03/16/2009,1300,1113.75,1113.75,1109.00,1113.25
03/16/2009,1700,1111.50,1127.75,1110.00,1126.25
03/16/2009,1800,1126.25,1136.25,1124.25,1131.75
03/16/2009,1900,1132.00,1134.75,1129.00,1134.25
03/16/2009,2000,1134.25,1135.50,1131.25,1134.75
03/16/2009,2020,1134.50,1135.50,1130.00,1135.25
03/17/2009,300,1130.25,1130.50,1129.75,1130.25
03/17/2009,400,1130.25,1133.00,1129.75,1132.00
03/17/2009,500,1131.75,1132.00,1130.25,1130.25
03/17/2009,600,1131.00,1131.50,1130.50,1130.75
03/17/2009,700,1131.00,1131.25,1130.50,1130.50
03/17/2009,800,1130.50,1131.00,1130.00,1130.75
03/17/2009,900,1131.00,1131.25,1131.00,1131.25
03/17/2009,1000,1131.25,1131.25,1130.50,1131.25
03/17/2009,1100,1130.75,1131.50,1130.25,1130.75
03/17/2009,1200,1130.50,1132.00,1130.25,1131.25
03/17/2009,1300,1131.25,1133.25,1130.75,1133.25
03/17/2009,1700,1134.75,1143.50,1133.75,1139.50
03/17/2009,1800,1140.00,1142.25,1133.25,1140.50
03/17/2009,1900,1140.75,1141.50,1138.25,1139.75
03/17/2009,2000,1139.75,1142.25,1137.75,1141.75
03/17/2009,2020,1141.75,1144.50,1140.00,1140.25
03/18/2009,300,1139.50,1139.50,1137.00,1137.00
03/18/2009,400,1137.50,1141.75,1137.50,1141.75
03/18/2009,500,1139.75,1139.75,1139.50,1139.50
03/18/2009,600,1139.50,1140.00,1139.00,1140.00
03/18/2009,700,1139.50,1140.00,1139.50,1139.50
03/18/2009,800,1139.50,1139.50,1137.75,1138.75
03/18/2009,900,1139.00,1139.00,1138.75,1138.75
03/18/2009,1000,1139.25,1139.25,1137.75,1138.00
03/18/2009,1100,1138.00,1139.50,1138.00,1139.50
03/18/2009,1200,1139.25,1140.50,1139.25,1140.50
03/18/2009,1300,1141.00,1141.25,1138.00,1140.25
03/18/2009,1700,1140.25,1148.75,1138.50,1140.75
03/18/2009,1800,1140.75,1140.75,1131.50,1134.25
03/18/2009,1900,1134.00,1135.25,1127.75,1129.75
03/18/2009,2000,1129.75,1131.00,1128.25,1129.25
03/18/2009,2020,1129.00,1129.25,1118.00,1119.50
03/19/2009,300,1131.25,1131.75,1129.75,1130.75
03/19/2009,400,1130.00,1130.00,1128.75,1129.25
03/19/2009,500,1129.25,1130.00,1128.50,1130.00
03/19/2009,600,1130.25,1131.25,1130.25,1131.25
03/19/2009,700,1131.25,1132.25,1131.25,1132.00
03/19/2009,800,1132.00,1132.25,1131.50,1131.50
03/19/2009,900,1131.25,1132.25,1131.00,1132.25
03/19/2009,1000,1132.25,1132.25,1130.50,1131.50
03/19/2009,1100,1132.00,1133.50,1132.00,1133.50
03/19/2009,1200,1133.50,1133.50,1129.25,1131.75
03/19/2009,1300,1133.00,1134.75,1131.75,1134.75
03/19/2009,1700,1139.50,1149.25,1139.50,1145.25
03/19/2009,1800,1145.50,1146.00,1136.25,1144.25
03/19/2009,1900,1144.25,1145.50,1140.25,1140.75
03/19/2009,2000,1141.00,1144.75,1141.00,1143.75
03/19/2009,2020,1143.75,1146.50,1141.00,1146.50
03/20/2009,300,1145.25,1146.75,1145.25,1146.00
03/20/2009,400,1146.75,1147.50,1146.75,1147.25
03/20/2009,500,1146.75,1147.75,1146.00,1147.75
03/20/2009,600,1147.50,1147.75,1147.25,1147.50
03/20/2009,700,1147.50,1148.25,1147.50,1148.25
03/20/2009,800,1148.50,1150.75,1148.50,1149.50
03/20/2009,900,1149.25,1150.25,1149.25,1149.75
03/20/2009,1000,1149.75,1149.75,1147.00,1148.00
03/20/2009,1100,1147.75,1149.25,1147.50,1148.00
03/20/2009,1200,1149.00,1149.25,1145.00,1146.50
03/20/2009,1300,1146.50,1146.50,1143.00,1144.25
03/20/2009,1700,1147.75,1147.75,1140.50,1141.75
03/20/2009,1800,1141.50,1141.75,1130.75,1134.75
03/20/2009,1900,1135.00,1136.50,1132.25,1133.25
03/20/2009,2000,1133.25,1137.75,1133.25,1134.25
03/20/2009,2020,1134.75,1141.00,1133.50,1138.75
03/23/2009,300,1142.75,1146.00,1142.75,1145.00
03/23/2009,400,1144.75,1148.50,1144.75,1147.25
03/23/2009,500,1148.25,1149.75,1147.75,1149.75
03/23/2009,600,1149.75,1150.75,1148.75,1150.75
03/23/2009,700,1150.00,1150.25,1149.25,1150.25
03/23/2009,800,1150.25,1150.75,1149.75,1150.25
03/23/2009,900,1150.50,1152.75,1150.25,1152.75
03/23/2009,1000,1152.50,1152.50,1151.50,1152.25
03/23/2009,1100,1152.25,1152.25,1149.25,1149.50
03/23/2009,1200,1149.50,1150.50,1148.50,1149.75
03/23/2009,1300,1150.25,1152.00,1149.75,1152.00
03/23/2009,1700,1148.50,1151.00,1142.75,1145.25
03/23/2009,1800,1145.25,1148.75,1143.00,1148.75
03/23/2009,1900,1148.25,1149.00,1144.25,1146.00
03/23/2009,2000,1146.00,1148.25,1146.00,1146.25
03/23/2009,2020,1146.25,1146.75,1134.75,1136.00
03/24/2009,300,1134.50,1134.50,1132.75,1133.75
03/24/2009,400,1133.75,1136.75,1133.75,1136.50
03/24/2009,500,1136.25,1139.75,1136.25,1138.75
03/24/2009,600,1138.50,1138.50,1137.75,1137.75
03/24/2009,700,1137.75,1137.75,1135.75,1135.75
03/24/2009,800,1137.00,1138.00,1136.75,1138.00
03/24/2009,900,1137.25,1138.25,1137.25,1138.25
03/24/2009,1000,1138.00,1138.75,1135.75,1136.25
03/24/2009,1100,1137.75,1140.75,1137.75,1139.75
03/24/2009,1200,1139.75,1140.75,1138.75,1139.25
03/24/2009,1300,1140.25,1142.50,1135.75,1136.75
03/24/2009,1700,1139.75,1139.75,1128.75,1131.75
03/24/2009,1800,1131.75,1134.50,1131.25,1133.25
03/24/2009,1900,1133.25,1133.25,1122.75,1125.75
03/24/2009,2000,1125.75,1126.75,1120.00,1122.25
03/24/2009,2020,1122.75,1126.50,1122.25,1125.25
03/25/2009,300,1120.75,1121.50,1120.50,1120.50
03/25/2009,400,1120.50,1123.00,1120.50,1121.25
03/25/2009,500,1121.75,1122.25,1121.50,1121.50
03/25/2009,600,1122.50,1122.75,1122.00,1122.75
03/25/2009,700,1122.75,1123.00,1122.50,1122.50
03/25/2009,800,1122.50,1123.00,1121.50,1122.25
03/25/2009,900,1122.25,1122.25,1121.50,1121.75
03/25/2009,1000,1121.75,1122.00,1121.25,1122.00
03/25/2009,1100,1121.75,1123.50,1121.25,1121.50
03/25/2009,1200,1121.75,1122.50,1121.25,1122.00
03/25/2009,1300,1122.00,1122.00,1120.25,1121.25
03/25/2009,1700,1118.50,1119.25,1110.25,1110.75
03/25/2009,1800,1110.75,1118.50,1110.25,1113.25
03/25/2009,1900,1113.25,1116.50,1109.75,1109.75
03/25/2009,2000,1109.75,1112.00,1100.50,1101.50
03/25/2009,2020,1101.75,1102.25,1096.50,1097.50
03/26/2009,300,1103.25,1106.75,1103.25,1104.50
03/26/2009,400,1104.25,1105.50,1104.00,1105.25
03/26/2009,500,1104.50,1106.00,1104.25,1106.00
03/26/2009,600,1106.00,1106.50,1104.75,1105.75
03/26/2009,700,1106.25,1106.50,1105.50,1105.75
03/26/2009,800,1106.00,1106.75,1104.50,1104.50
03/26/2009,900,1104.50,1105.00,1104.25,1104.50
03/26/2009,1000,1105.25,1106.50,1105.00,1106.50
03/26/2009,1100,1106.50,1107.75,1105.00,1105.00
03/26/2009,1200,1105.00,1105.25,1103.75,1104.50
03/26/2009,1300,1104.25,1104.25,1102.75,1103.25
03/26/2009,1700,1101.75,1104.00,1098.50,1101.50
03/26/2009,1800,1101.75,1103.25,1098.25,1098.50
03/26/2009,1900,1098.50,1103.25,1097.00,1098.75
03/26/2009,2000,1099.00,1104.00,1098.75,1103.75
03/26/2009,2020,1103.75,1105.50,1103.00,1104.50
03/27/2009,300,1106.25,1107.25,1105.75,1106.25
03/27/2009,400,1106.50,1106.75,1105.00,1106.00
03/27/2009,500,1106.25,1107.00,1106.00,1106.75
03/27/2009,600,1106.75,1106.75,1105.00,1105.25
03/27/2009,700,1105.00,1106.00,1105.00,1106.00
03/27/2009,800,1106.00,1106.00,1105.00,1105.00
03/27/2009,900,1105.00,1106.00,1104.25,1105.50
03/27/2009,1000,1104.25,1105.00,1104.00,1104.00
03/27/2009,1100,1105.00,1105.75,1104.00,1104.50
03/27/2009,1200,1104.75,1104.75,1102.50,1102.50
03/27/2009,1300,1102.75,1102.75,1099.75,1099.75
03/27/2009,1700,1095.75,1098.50,1092.75,1096.00
03/27/2009,1800,1095.75,1098.00,1093.75,1096.75
03/27/2009,1900,1097.00,1101.50,1097.00,1099.50
03/27/2009,2000,1099.50,1099.75,1095.00,1096.00
03/27/2009,2020,1096.00,1098.75,1096.00,1097.00
03/30/2009,300,1100.75,1102.75,1100.75,1101.75
03/30/2009,400,1102.00,1102.75,1101.50,1101.50
03/30/2009,500,1101.25,1102.50,1101.25,1102.50
03/30/2009,600,1101.75,1101.75,1101.00,1101.50
03/30/2009,700,1101.75,1101.75,1099.75,1099.75
03/30/2009,800,1099.75,1099.75,1098.75,1098.75
03/30/2009,900,1098.75,1099.50,1098.75,1099.25
03/30/2009,1000,1099.50,1099.50,1097.50,1098.50
03/30/2009,1100,1098.50,1098.75,1094.25,1095.00
03/30/2009,1200,1095.50,1095.75,1093.00,1094.75
03/30/2009,1300,1094.75,1095.25,1091.75,1094.75
03/30/2009,1700,1092.75,1096.75,1090.75,1094.50
03/30/2009,1800,1094.75,1096.25,1093.50,1095.00
03/30/2009,1900,1095.25,1101.25,1094.00,1097.25
03/30/2009,2000,1097.25,1099.00,1095.25,1098.00
03/30/2009,2020,1098.00,1104.00,1097.25,1103.25
03/31/2009,300,1103.50,1104.50,1103.50,1104.25
03/31/2009,400,1104.00,1106.25,1104.00,1104.75
03/31/2009,500,1105.00,1106.25,1105.00,1105.50
03/31/2009,600,1105.25,1107.25,1105.00,1106.75
03/31/2009,700,1106.50,1107.00,1106.50,1107.00
03/31/2009,800,1106.25,1106.50,1104.75,1104.75
03/31/2009,900,1105.50,1106.50,1102.25,1103.25
03/31/2009,1000,1103.25,1104.75,1102.50,1103.75
03/31/2009,1100,1104.75,1104.75,1100.50,1100.50
03/31/2009,1200,1100.50,1104.75,1100.50,1104.75
03/31/2009,1300,1104.50,1104.75,1102.50,1103.50
03/31/2009,1700,1109.00,1114.00,1097.75,1101.75
03/31/2009,1800,1101.50,1106.00,1099.00,1103.50
03/31/2009,1900,1103.25,1104.25,1099.75,1100.50
03/31/2009,2000,1100.25,1117.25,1100.25,1117.00
03/31/2009,2020,1117.00,1123.75,1115.50,1122.75
04/01/2009,300,1116.25,1118.25,1116.00,1116.25
04/01/2009,400,1116.25,1117.00,1116.25,1116.25
04/01/2009,500,1116.75,1117.25,1116.50,1116.75
04/01/2009,600,1117.00,1117.50,1116.75,1116.75
04/01/2009,700,1117.25,1117.50,1116.25,1116.25
04/01/2009,800,1116.75,1117.25,1116.00,1116.00
04/01/2009,900,1116.00,1116.50,1116.00,1116.00
04/01/2009,1000,1116.25,1117.25,1114.75,1114.75
04/01/2009,1100,1114.25,1114.75,1113.50,1114.00
04/01/2009,1200,1114.00,1116.50,1114.00,1116.50
04/01/2009,1300,1116.75,1116.75,1114.50,1115.50
04/01/2009,1700,1118.25,1121.00,1115.00,1115.50
04/01/2009,1800,1115.50,1117.00,1106.50,1107.50
04/01/2009,1900,1107.25,1108.75,1105.50,1108.00
04/01/2009,2000,1108.25,1116.50,1107.25,1114.75
04/01/2009,2020,1114.75,1117.50,1112.25,1116.75
04/02/2009,300,1115.75,1116.75,1115.75,1116.25
04/02/2009,400,1116.25,1116.75,1115.75,1116.75
04/02/2009,500,1116.75,1118.75,1116.75,1117.25
04/02/2009,600,1117.75,1118.25,1117.75,1118.00
04/02/2009,700,1118.00,1118.75,1118.00,1118.75
04/02/2009,800,1118.75,1119.25,1118.25,1118.25
04/02/2009,900,1117.75,1118.25,1117.75,1117.75
04/02/2009,1000,1117.75,1118.50,1117.50,1118.00
04/02/2009,1100,1119.00,1119.25,1118.75,1119.25
04/02/2009,1200,1118.75,1123.50,1118.25,1123.50
04/02/2009,1300,1123.25,1124.25,1122.25,1123.00
04/02/2009,1700,1126.00,1136.50,1124.00,1134.00
04/02/2009,1800,1134.25,1138.50,1131.25,1133.00
04/02/2009,1900,1133.00,1138.25,1131.25,1136.75
04/02/2009,2000,1136.75,1137.50,1132.25,1132.50
04/02/2009,2020,1132.25,1141.75,1131.75,1141.25
04/03/2009,300,1141.75,1142.75,1141.50,1142.25
04/03/2009,400,1141.75,1146.75,1141.50,1143.75
04/03/2009,500,1144.75,1144.75,1140.25,1140.50
04/03/2009,600,1140.50,1141.50,1139.75,1141.00
04/03/2009,700,1140.75,1142.75,1137.75,1140.00
04/03/2009,800,1140.50,1140.50,1137.75,1137.75
04/03/2009,900,1137.50,1140.50,1137.50,1139.75
04/03/2009,1000,1138.75,1138.75,1135.75,1138.00
04/03/2009,1100,1137.50,1139.25,1136.75,1139.00
04/03/2009,1200,1139.00,1142.25,1138.50,1142.00
04/03/2009,1300,1141.75,1143.75,1140.25,1143.75
04/03/2009,1700,1141.75,1144.50,1138.25,1142.25
04/03/2009,1800,1142.50,1148.50,1142.00,1148.25
04/03/2009,1900,1148.50,1152.75,1142.00,1147.00
04/03/2009,2000,1147.25,1152.75,1146.50,1150.75
04/03/2009,2020,1150.75,1154.50,1148.75,1153.25
04/06/2009,300,1156.50,1161.25,1156.25,1158.25
04/06/2009,400,1157.50,1159.75,1157.50,1158.00
04/06/2009,500,1158.00,1159.75,1158.00,1158.75
04/06/2009,600,1158.75,1159.75,1158.25,1158.25
04/06/2009,700,1158.50,1160.00,1158.50,1159.75
04/06/2009,800,1160.00,1161.00,1159.75,1161.00
04/06/2009,900,1161.00,1161.25,1160.50,1161.25
04/06/2009,1000,1161.50,1162.50,1158.75,1158.75
04/06/2009,1100,1159.25,1160.00,1158.50,1160.00
04/06/2009,1200,1160.00,1161.50,1160.00,1160.25
04/06/2009,1300,1160.25,1162.25,1159.50,1161.75
04/06/2009,1700,1155.25,1157.75,1147.00,1147.00
04/06/2009,1800,1147.00,1151.25,1145.00,1147.75
04/06/2009,1900,1147.75,1148.25,1145.00,1146.50
04/06/2009,2000,1146.75,1147.75,1142.75,1147.25
04/06/2009,2020,1147.50,1150.25,1145.50,1145.50
04/07/2009,300,1145.25,1146.75,1145.25,1146.50
04/07/2009,400,1145.75,1147.00,1145.75,1146.25
04/07/2009,500,1146.50,1146.50,1145.75,1145.75
04/07/2009,600,1146.25,1147.50,1145.50,1147.50
04/07/2009,700,1147.50,1149.00,1147.50,1148.50
04/07/2009,800,1149.25,1150.75,1148.50,1149.25
04/07/2009,900,1149.75,1150.00,1149.25,1149.25
04/07/2009,1000,1149.25,1150.00,1147.75,1147.75
04/07/2009,1100,1148.75,1150.00,1147.00,1147.25
04/07/2009,1200,1147.25,1147.50,1144.00,1144.75
04/07/2009,1300,1145.50,1145.50,1140.00,1140.00
04/07/2009,1700,1144.50,1145.75,1141.00,1143.25
04/07/2009,1800,1143.50,1150.50,1143.50,1148.50
04/07/2009,1900,1148.75,1154.25,1147.75,1148.75
04/07/2009,2000,1148.75,1148.75,1133.25,1135.00
04/07/2009,2020,1134.75,1135.25,1128.50,1129.50
04/08/2009,300,1132.50,1133.75,1129.50,1132.50
04/08/2009,400,1132.00,1133.50,1132.00,1132.50
04/08/2009,500,1132.50,1132.50,1126.75,1126.75
04/08/2009,600,1126.75,1127.25,1124.75,1125.00
04/08/2009,700,1125.50,1127.25,1125.25,1127.00
04/08/2009,800,1126.75,1126.75,1125.00,1125.00
04/08/2009,900,1125.25,1126.00,1124.50,1125.00
04/08/2009,1000,1125.00,1125.75,1123.25,1124.25
04/08/2009,1100,1123.75,1127.75,1123.75,1126.00
04/08/2009,1200,1125.75,1126.50,1125.50,1125.50
04/08/2009,1300,1125.50,1126.75,1125.00,1125.50
04/08/2009,1700,1126.50,1134.00,1123.75,1130.50
04/08/2009,1800,1130.50,1134.50,1126.00,1127.50
04/08/2009,1900,1127.75,1133.00,1127.00,1130.75
04/08/2009,2000,1130.75,1131.50,1121.75,1122.00
04/08/2009,2020,1122.00,1123.25,1120.75,1121.00
04/09/2009,300,1123.25,1124.25,1123.25,1124.25
04/09/2009,400,1124.25,1124.25,1123.25,1123.75
04/09/2009,500,1123.75,1126.00,1123.75,1124.25
04/09/2009,600,1125.25,1125.50,1125.25,1125.50
04/09/2009,700,1124.75,1125.25,1124.75,1125.00
04/09/2009,800,1124.75,1125.75,1124.75,1125.00
04/09/2009,900,1125.50,1126.50,1125.50,1126.50
04/09/2009,1000,1126.50,1128.25,1126.00,1127.25
04/09/2009,1100,1127.50,1128.75,1124.75,1126.75
04/09/2009,1200,1126.50,1129.75,1125.75,1128.75
04/09/2009,1300,1129.00,1129.50,1126.75,1126.75
04/09/2009,1700,1132.50,1133.25,1120.50,1122.00
04/09/2009,1800,1122.00,1123.50,1116.50,1119.00
04/09/2009,1900,1119.00,1119.25,1114.00,1114.25
04/09/2009,2000,1114.25,1114.75,1112.00,1112.50
04/09/2009,2020,1112.75,1113.00,1110.75,1112.00
04/13/2009,300,1107.50,1108.00,1105.75,1106.25
04/13/2009,400,1106.50,1108.50,1106.50,1107.50
04/13/2009,500,1108.25,1109.25,1107.50,1108.75
04/13/2009,600,1108.75,1110.00,1108.75,1109.75
04/13/2009,700,1109.25,1110.25,1109.25,1109.75
04/13/2009,800,1110.50,1110.75,1108.50,1108.50
04/13/2009,900,1108.75,1108.75,1108.00,1108.25
04/13/2009,1000,1108.50,1108.50,1108.00,1108.00
04/13/2009,1100,1108.75,1109.00,1108.75,1109.00
04/13/2009,1200,1109.00,1109.00,1108.00,1108.00
04/13/2009,1300,1108.00,1108.25,1107.25,1107.75
04/13/2009,1700,1105.00,1113.75,1105.00,1112.00
04/13/2009,1800,1112.00,1116.75,1110.25,1115.50
04/13/2009,1900,1115.50,1120.25,1115.00,1117.75
04/13/2009,2000,1117.75,1118.50,1111.25,1112.25
04/13/2009,2020,1112.25,1116.75,1111.25,1112.75
04/14/2009,300,1111.50,1112.50,1111.00,1111.50
04/14/2009,400,1111.25,1111.25,1109.75,1110.25
04/14/2009,500,1110.75,1112.00,1110.75,1112.00
04/14/2009,600,1111.50,1111.50,1110.75,1110.75
04/14/2009,700,1110.75,1111.25,1110.50,1111.25
04/14/2009,800,1112.00,1112.50,1112.00,1112.50
04/14/2009,900,1112.75,1113.25,1112.00,1112.25
04/14/2009,1000,1112.50,1113.50,1112.50,1113.25
04/14/2009,1100,1113.50,1116.25,1112.75,1116.25
04/14/2009,1200,1115.50,1117.00,1115.25,1116.50
04/14/2009,1300,1116.25,1116.75,1113.50,1113.75
04/14/2009,1700,1114.75,1122.75,1112.25,1122.25
04/14/2009,1800,1122.50,1123.00,1116.25,1117.75
04/14/2009,1900,1117.50,1118.75,1114.50,1115.00
04/14/2009,2000,1115.00,1116.25,1108.00,1112.50
04/14/2009,2020,1112.75,1114.25,1108.25,1112.25
04/15/2009,300,1115.25,1116.50,1114.75,1116.25
04/15/2009,400,1116.75,1117.00,1114.25,1116.25
04/15/2009,500,1116.00,1116.50,1115.25,1116.25
04/15/2009,600,1115.50,1116.00,1115.00,1115.75
04/15/2009,700,1115.75,1116.00,1115.75,1115.75
04/15/2009,800,1115.75,1116.50,1115.50,1116.50
04/15/2009,900,1116.25,1116.50,1115.75,1116.00
04/15/2009,1000,1116.50,1116.75,1115.75,1116.00
04/15/2009,1100,1115.75,1117.50,1115.75,1115.75
04/15/2009,1200,1116.00,1116.00,1115.75,1116.00
04/15/2009,1300,1115.50,1116.25,1113.75,1115.75
04/15/2009,1700,1114.75,1115.75,1108.50,1109.25
04/15/2009,1800,1109.25,1116.25,1108.25,1114.00
04/15/2009,1900,1113.75,1114.50,1106.25,1107.50
04/15/2009,2000,1107.75,1109.25,1106.00,1108.00
04/15/2009,2020,1108.25,1108.50,1104.50,1105.25
04/16/2009,300,1108.25,1111.00,1107.75,1111.00
04/16/2009,400,1110.75,1111.75,1110.50,1110.50
04/16/2009,500,1111.00,1111.00,1108.25,1109.00
04/16/2009,600,1108.75,1109.00,1108.50,1108.75
04/16/2009,700,1109.25,1109.50,1108.50,1109.00
04/16/2009,800,1109.00,1110.25,1109.00,1109.25
04/16/2009,900,1109.00,1110.25,1108.75,1109.00
04/16/2009,1000,1109.00,1109.25,1106.50,1107.25
04/16/2009,1100,1107.00,1108.25,1107.00,1108.25
04/16/2009,1200,1108.75,1108.75,1106.25,1106.75
04/16/2009,1300,1106.25,1108.25,1105.75,1106.00
04/16/2009,1700,1109.50,1110.50,1103.25,1106.50
04/16/2009,1800,1106.50,1113.25,1103.25,1109.50
04/16/2009,1900,1109.75,1113.50,1105.25,1107.25
04/16/2009,2000,1107.25,1108.00,1103.50,1107.75
04/16/2009,2020,1107.50,1117.25,1107.00,1116.00
04/17/2009,300,1115.75,1116.00,1115.25,1116.00
04/17/2009,400,1115.75,1116.25,1114.50,1114.50
04/17/2009,500,1114.75,1115.50,1114.25,1114.25
04/17/2009,600,1115.50,1115.50,1114.75,1114.75
04/17/2009,700,1114.50,1114.50,1112.50,1112.50
04/17/2009,800,1112.75,1113.00,1112.00,1113.00
04/17/2009,900,1113.00,1113.75,1113.00,1113.25
04/17/2009,1000,1113.25,1113.25,1113.25,1113.25
04/17/2009,1100,1113.25,1116.75,1113.00,1116.75
04/17/2009,1200,1116.25,1117.00,1116.25,1117.00
04/17/2009,1300,1117.00,1117.75,1115.25,1115.75
04/17/2009,1700,1118.50,1121.50,1112.25,1113.25
04/17/2009,1800,1113.25,1119.00,1112.50,1115.25
04/17/2009,1900,1115.25,1117.25,1113.25,1116.75
04/17/2009,2000,1116.75,1118.25,1111.25,1112.75
04/17/2009,2020,1112.75,1114.25,1109.75,1114.25
04/20/2009,300,1112.75,1114.75,1111.75,1113.75
04/20/2009,400,1113.25,1113.25,1106.50,1107.50
04/20/2009,500,1107.25,1107.75,1105.00,1106.00
04/20/2009,600,1105.75,1107.50,1105.75,1107.00
04/20/2009,700,1106.75,1107.75,1106.75,1107.75
04/20/2009,800,1107.50,1108.00,1107.25,1108.00
04/20/2009,900,1106.75,1108.25,1106.75,1108.25
04/20/2009,1000,1108.25,1108.75,1107.25,1108.75
04/20/2009,1100,1108.75,1108.75,1106.75,1106.75
04/20/2009,1200,1106.75,1107.00,1105.50,1105.50
04/20/2009,1300,1105.25,1105.25,1102.75,1103.00
04/20/2009,1700,1101.75,1102.00,1092.25,1093.25
04/20/2009,1800,1093.25,1098.50,1092.75,1097.00
04/20/2009,1900,1096.75,1097.50,1090.50,1091.00
04/20/2009,2000,1090.75,1095.75,1090.75,1095.00
04/20/2009,2020,1095.25,1099.75,1093.25,1093.50
04/21/2009,300,1096.50,1098.00,1094.75,1098.00
04/21/2009,400,1097.50,1097.50,1095.50,1096.00
04/21/2009,500,1096.50,1098.75,1095.75,1098.75
04/21/2009,600,1098.75,1099.25,1098.25,1099.25
04/21/2009,700,1099.25,1099.50,1098.75,1099.50
04/21/2009,800,1099.00,1099.75,1098.75,1098.75
04/21/2009,900,1099.75,1099.75,1099.25,1099.25
04/21/2009,1000,1099.25,1101.50,1099.25,1101.50
04/21/2009,1100,1101.25,1101.25,1098.50,1100.25
04/21/2009,1200,1100.50,1100.50,1099.00,1099.25
04/21/2009,1300,1099.25,1100.50,1098.00,1098.50
04/21/2009,1700,1095.00,1104.75,1093.25,1098.50
04/21/2009,1800,1098.50,1105.00,1098.25,1104.25
04/21/2009,1900,1104.50,1106.25,1103.00,1103.25
04/21/2009,2000,1103.00,1105.50,1098.75,1103.00
04/21/2009,2020,1103.25,1103.75,1098.75,1099.00
04/22/2009,300,1102.25,1103.75,1101.50,1101.50
04/22/2009,400,1101.75,1101.75,1100.50,1100.75
04/22/2009,500,1100.00,1101.75,1099.75,1101.00
04/22/2009,600,1100.75,1101.00,1100.25,1101.00
04/22/2009,700,1100.50,1100.50,1100.25,1100.25
04/22/2009,800,1100.25,1100.50,1099.75,1100.50
04/22/2009,900,1100.75,1101.25,1099.75,1099.75
04/22/2009,1000,1099.50,1102.75,1099.00,1102.25
04/22/2009,1100,1101.75,1103.50,1101.75,1103.50
04/22/2009,1200,1103.75,1105.25,1103.25,1105.25
04/22/2009,1300,1105.50,1105.75,1104.75,1105.00
04/22/2009,1700,1106.00,1107.25,1100.75,1104.00
04/22/2009,1800,1104.00,1106.50,1101.75,1105.75
04/22/2009,1900,1105.75,1107.75,1104.50,1104.50
04/22/2009,2000,1104.50,1106.50,1103.50,1106.50
04/22/2009,2020,1106.50,1107.75,1104.00,1106.25
04/23/2009,300,1104.50,1104.75,1104.50,1104.75
04/23/2009,400,1104.25,1104.25,1101.75,1101.75
04/23/2009,500,1102.25,1103.00,1102.00,1103.00
04/23/2009,600,1102.50,1103.25,1102.50,1103.25
04/23/2009,700,1103.25,1103.25,1103.25,1103.25
04/23/2009,800,1102.75,1103.75,1102.50,1103.75
04/23/2009,900,1104.00,1104.25,1104.00,1104.25
04/23/2009,1000,1104.25,1105.00,1103.75,1105.00
04/23/2009,1100,1104.75,1108.75,1104.75,1106.50
04/23/2009,1200,1106.75,1107.00,1105.25,1105.50
04/23/2009,1300,1105.50,1106.25,1105.25,1106.00
04/23/2009,1700,1109.25,1120.75,1107.50,1119.25
04/23/2009,1800,1119.25,1123.00,1118.25,1118.50
04/23/2009,1900,1118.00,1119.00,1113.25,1118.50
04/23/2009,2000,1119.00,1120.75,1117.25,1118.00
04/23/2009,2020,1118.00,1120.25,1114.75,1119.00
04/24/2009,300,1118.25,1119.50,1118.00,1119.50
04/24/2009,400,1120.00,1120.00,1119.25,1119.25
04/24/2009,500,1119.25,1119.25,1117.25,1118.00
04/24/2009,700,1117.25,1117.25,1116.75,1116.75
04/24/2009,800,1118.00,1118.75,1118.00,1118.75
04/24/2009,900,1117.25,1118.50,1117.25,1118.50
04/24/2009,1000,1118.50,1120.50,1118.50,1120.50
04/24/2009,1100,1120.50,1120.50,1120.25,1120.50
04/24/2009,1200,1120.50,1120.50,1118.50,1118.75
04/24/2009,1300,1118.50,1119.50,1118.50,1119.00
04/24/2009,1700,1120.50,1123.50,1114.50,1121.25
04/24/2009,1800,1120.75,1122.50,1118.00,1118.75
04/24/2009,1900,1119.00,1121.00,1117.25,1120.25
04/24/2009,2000,1120.00,1120.75,1117.75,1118.25
04/24/2009,2020,1118.25,1122.75,1118.25,1122.75
04/27/2009,300,1119.00,1119.75,1114.50,1117.75
04/27/2009,400,1117.75,1118.25,1115.75,1117.25
04/27/2009,500,1115.75,1115.75,1109.25,1109.75
04/27/2009,600,1109.50,1112.25,1109.50,1111.75
04/27/2009,700,1111.75,1113.25,1111.75,1113.25
04/27/2009,800,1111.75,1111.75,1108.75,1110.25
04/27/2009,900,1109.75,1110.25,1108.00,1109.25
04/27/2009,1000,1108.75,1111.00,1108.50,1109.50
04/27/2009,1100,1110.00,1110.00,1109.00,1109.75
04/27/2009,1200,1108.75,1108.75,1105.50,1105.75
04/27/2009,1300,1106.00,1108.75,1105.25,1108.00
04/27/2009,1700,1109.75,1121.75,1107.75,1117.50
04/27/2009,1800,1118.25,1118.50,1109.00,1110.50
04/27/2009,1900,1110.50,1113.75,1107.50,1107.75
04/27/2009,2000,1108.00,1108.25,1098.25,1098.75
04/27/2009,2020,1099.00,1101.25,1096.75,1098.50
04/28/2009,300,1102.75,1102.75,1101.00,1101.00
04/28/2009,500,1098.75,1099.75,1097.00,1099.50
04/28/2009,600,1098.50,1098.50,1098.50,1098.50
04/28/2009,700,1098.25,1099.25,1098.25,1099.25
04/28/2009,800,1098.25,1098.50,1098.25,1098.50
04/28/2009,900,1098.75,1099.75,1098.50,1099.75
04/28/2009,1000,1099.75,1102.75,1099.75,1102.75
04/28/2009,1100,1101.25,1103.00,1101.25,1102.75
04/28/2009,1200,1103.25,1103.25,1101.75,1101.75
04/28/2009,1300,1101.75,1103.25,1101.50,1103.25
04/28/2009,1700,1104.25,1108.00,1101.75,1104.25
04/28/2009,1800,1104.25,1107.00,1100.25,1103.75
04/28/2009,1900,1103.75,1105.75,1100.25,1100.25
04/28/2009,2000,1101.00,1103.75,1100.25,1100.25
04/28/2009,2020,1100.25,1101.75,1099.75,1100.25
04/29/2009,300,1099.00,1100.25,1099.00,1099.25
04/29/2009,400,1101.75,1102.00,1101.75,1102.00
04/29/2009,600,1101.75,1101.75,1101.75,1101.75
04/29/2009,700,1101.50,1101.50,1101.25,1101.50
04/29/2009,800,1101.50,1101.50,1101.50,1101.50
04/29/2009,900,1101.50,1102.50,1101.50,1102.00
04/29/2009,1000,1103.00,1105.25,1103.00,1105.25
04/29/2009,1100,1105.00,1105.75,1105.00,1105.75
04/29/2009,1200,1105.25,1107.50,1105.25,1107.50
04/29/2009,1300,1107.75,1108.50,1106.50,1106.50
04/29/2009,1700,1107.75,1110.75,1105.00,1106.00
04/29/2009,1800,1105.75,1108.75,1105.25,1107.00
04/29/2009,1900,1106.00,1109.00,1105.50,1108.75
04/29/2009,2000,1108.75,1110.75,1107.25,1110.75
04/29/2009,2020,1110.75,1113.25,1109.00,1109.75
04/30/2009,300,1111.75,1112.25,1109.25,1110.75
04/30/2009,400,1110.25,1112.50,1110.25,1112.50
04/30/2009,500,1112.25,1112.75,1108.25,1108.50
04/30/2009,600,1108.50,1108.50,1108.25,1108.50
04/30/2009,700,1108.50,1109.25,1108.00,1108.25
04/30/2009,800,1108.50,1109.75,1108.50,1109.75
04/30/2009,900,1109.75,1110.50,1109.50,1110.50
04/30/2009,1000,1110.75,1116.75,1110.75,1116.00
04/30/2009,1100,1116.50,1116.50,1115.50,1116.50
04/30/2009,1200,1116.50,1116.50,1110.75,1115.50
04/30/2009,1300,1114.50,1117.00,1114.00,1115.50
04/30/2009,1700,1116.75,1123.25,1114.50,1121.00
04/30/2009,1800,1121.25,1122.00,1114.75,1115.75
04/30/2009,1900,1115.50,1116.25,1108.50,1109.75
04/30/2009,2000,1109.75,1118.50,1109.75,1116.25
04/30/2009,2020,1116.25,1118.75,1111.75,1114.50
05/01/2009,300,1116.50,1117.25,1115.75,1116.00
05/01/2009,400,1116.50,1116.50,1116.25,1116.50
05/01/2009,500,1116.50,1118.50,1116.50,1117.25
05/01/2009,600,1117.50,1117.50,1117.25,1117.50
05/01/2009,700,1118.50,1118.75,1116.50,1118.50
05/01/2009,800,1118.50,1118.75,1118.50,1118.75
05/01/2009,900,1118.75,1123.50,1118.75,1122.00
05/01/2009,1000,1120.75,1123.00,1120.50,1120.50
05/01/2009,1100,1121.50,1123.00,1121.50,1122.75
05/01/2009,1200,1121.50,1121.50,1120.50,1121.00
05/01/2009,1300,1120.75,1120.75,1117.25,1120.50
05/01/2009,1700,1118.50,1138.50,1118.25,1133.75
05/01/2009,1800,1133.75,1137.75,1131.00,1136.25
05/01/2009,1900,1136.25,1143.00,1136.25,1141.75
05/01/2009,2000,1141.75,1146.00,1138.00,1145.50
05/01/2009,2020,1145.75,1152.25,1142.00,1149.00
05/04/2009,300,1136.50,1140.75,1135.50,1140.75
05/04/2009,400,1140.50,1141.75,1139.25,1141.25
05/04/2009,500,1141.00,1142.75,1140.50,1140.50
05/04/2009,600,1140.50,1141.25,1139.50,1141.00
05/04/2009,700,1140.75,1141.25,1140.50,1141.25
05/04/2009,800,1140.75,1144.75,1140.50,1143.50
05/04/2009,900,1143.50,1145.50,1142.50,1144.50
05/04/2009,1000,1144.50,1145.25,1144.50,1144.75
05/04/2009,1100,1145.25,1145.25,1144.25,1144.50
05/04/2009,1200,1144.50,1146.50,1143.00,1144.00
05/04/2009,1300,1144.75,1144.75,1143.50,1144.50
05/04/2009,1700,1147.50,1149.75,1129.50,1134.75
05/04/2009,1800,1134.75,1136.50,1132.50,1134.75
05/04/2009,1900,1134.75,1135.50,1129.00,1129.50
05/04/2009,2000,1129.50,1130.75,1125.00,1129.50
05/04/2009,2020,1129.50,1130.25,1128.00,1129.50
05/05/2009,300,1131.50,1133.00,1130.75,1131.50
05/05/2009,400,1131.50,1131.50,1128.75,1130.50
05/05/2009,500,1130.50,1131.25,1130.00,1130.50
05/05/2009,600,1131.25,1131.50,1131.25,1131.25
05/05/2009,700,1130.50,1131.50,1130.50,1131.50
05/05/2009,800,1131.50,1131.50,1130.25,1130.50
05/05/2009,900,1131.50,1132.75,1131.50,1132.75
05/05/2009,1000,1132.50,1134.50,1132.00,1134.00
05/05/2009,1100,1134.50,1134.50,1134.00,1134.00
05/05/2009,1200,1133.50,1136.50,1133.50,1136.50
05/05/2009,1300,1136.50,1137.50,1134.75,1137.25
05/05/2009,1700,1136.50,1136.75,1129.50,1130.00
05/05/2009,1800,1130.00,1137.50,1129.75,1135.00
05/05/2009,1900,1135.00,1137.25,1132.25,1134.50
05/05/2009,2000,1134.75,1141.50,1131.50,1132.00
05/05/2009,2020,1132.25,1136.00,1130.75,1130.75
05/06/2009,300,1131.25,1131.75,1126.50,1128.75
05/06/2009,400,1129.50,1132.75,1127.00,1128.75
05/06/2009,500,1129.00,1130.75,1128.25,1128.75
05/06/2009,600,1130.25,1132.50,1129.50,1131.75
05/06/2009,700,1130.25,1130.25,1128.50,1130.00
05/06/2009,800,1131.00,1131.00,1129.25,1130.50
05/06/2009,900,1130.50,1131.50,1129.50,1130.50
05/06/2009,1000,1130.50,1132.50,1130.25,1130.75
05/06/2009,1100,1131.50,1134.00,1131.50,1133.50
05/06/2009,1200,1134.00,1134.00,1132.75,1133.75
05/06/2009,1300,1133.50,1134.75,1133.00,1133.75
05/06/2009,1700,1136.50,1140.25,1131.75,1133.25
05/06/2009,1800,1133.50,1134.75,1128.75,1134.25
05/06/2009,1900,1134.50,1137.00,1131.75,1133.25
05/06/2009,2000,1133.00,1137.00,1131.75,1137.00
05/06/2009,2020,1137.00,1138.25,1134.75,1136.50
05/07/2009,300,1145.50,1148.25,1143.00,1144.50
05/07/2009,400,1144.25,1147.00,1143.75,1146.25
05/07/2009,500,1146.00,1146.50,1143.25,1143.50
05/07/2009,600,1143.00,1143.50,1141.25,1143.50
05/07/2009,700,1143.25,1143.50,1142.50,1143.50
05/07/2009,800,1142.75,1143.75,1142.75,1143.75
05/07/2009,900,1143.75,1144.50,1143.00,1143.00
05/07/2009,1000,1144.00,1144.50,1140.75,1141.00
05/07/2009,1100,1141.00,1144.00,1140.25,1142.50
05/07/2009,1200,1143.50,1144.50,1142.50,1144.00
05/07/2009,1300,1143.75,1145.25,1141.75,1142.00
05/07/2009,1700,1143.00,1144.50,1134.00,1144.50
05/07/2009,1800,1144.50,1152.50,1144.00,1150.75
05/07/2009,1900,1150.75,1158.00,1150.50,1152.00
05/07/2009,2000,1151.75,1153.00,1142.75,1145.25
05/07/2009,2020,1145.50,1153.25,1144.75,1146.25
05/08/2009,300,1146.50,1146.50,1145.25,1146.50
05/08/2009,400,1146.50,1148.75,1145.75,1147.50
05/08/2009,500,1146.75,1147.50,1146.25,1146.25
05/08/2009,600,1147.25,1147.25,1146.00,1146.50
05/08/2009,700,1146.75,1147.50,1146.75,1147.50
05/08/2009,800,1147.25,1149.75,1147.00,1149.75
05/08/2009,900,1149.75,1150.00,1148.75,1148.75
05/08/2009,1000,1149.00,1149.50,1148.50,1148.50
05/08/2009,1100,1148.25,1149.75,1147.50,1149.75
05/08/2009,1200,1150.25,1151.25,1150.25,1151.00
05/08/2009,1300,1151.00,1155.50,1151.00,1154.25
05/08/2009,1700,1155.25,1161.75,1154.25,1160.25
05/08/2009,1800,1160.25,1166.50,1158.25,1165.75
05/08/2009,1900,1165.75,1167.75,1161.50,1164.50
05/08/2009,2000,1164.75,1167.75,1164.50,1166.50
05/08/2009,2020,1166.25,1170.50,1164.75,1168.50
05/11/2009,300,1169.25,1169.50,1166.50,1167.25
05/11/2009,400,1166.75,1167.25,1161.50,1163.75
05/11/2009,500,1162.75,1166.00,1161.75,1164.25
05/11/2009,600,1165.50,1165.50,1162.75,1164.25
05/11/2009,700,1162.75,1165.00,1162.75,1163.50
05/11/2009,800,1164.50,1166.75,1164.50,1166.25
05/11/2009,900,1167.00,1167.75,1166.00,1167.00
05/11/2009,1000,1167.25,1167.25,1163.75,1165.25
05/11/2009,1100,1165.25,1168.00,1165.25,1166.00
05/11/2009,1200,1165.50,1166.75,1164.75,1166.25
05/11/2009,1300,1165.75,1167.75,1164.00,1166.50
05/11/2009,1700,1169.00,1174.25,1168.50,1169.00
05/11/2009,1800,1168.75,1169.75,1165.25,1166.75
05/11/2009,1900,1167.00,1167.00,1161.25,1164.00
05/11/2009,2000,1164.25,1172.00,1163.75,1170.50
05/11/2009,2020,1170.50,1172.50,1168.50,1169.50
05/12/2009,300,1170.00,1174.00,1170.00,1172.50
05/12/2009,400,1173.00,1173.25,1169.75,1169.75
05/12/2009,500,1170.25,1171.00,1170.00,1171.00
05/12/2009,600,1171.00,1171.50,1170.00,1171.50
05/12/2009,700,1171.50,1171.50,1170.00,1171.50
05/12/2009,800,1170.25,1170.75,1170.25,1170.50
05/12/2009,900,1170.25,1170.50,1170.00,1170.50
05/12/2009,1000,1170.50,1171.25,1170.00,1171.25
05/12/2009,1100,1171.25,1174.50,1171.00,1173.75
05/12/2009,1200,1174.50,1174.75,1171.75,1174.00
05/12/2009,1300,1173.75,1175.50,1172.25,1172.25
05/12/2009,1700,1171.00,1176.00,1163.00,1166.25
05/12/2009,1800,1166.00,1170.00,1165.50,1167.75
05/12/2009,1900,1167.75,1168.00,1157.75,1160.50
05/12/2009,2000,1160.50,1172.75,1159.75,1167.00
05/12/2009,2020,1167.00,1172.25,1166.75,1170.50
05/13/2009,300,1177.50,1180.75,1175.50,1177.50
05/13/2009,400,1177.00,1177.50,1175.00,1175.25
05/13/2009,500,1175.75,1178.00,1175.75,1178.00
05/13/2009,600,1177.00,1178.00,1177.00,1177.00
05/13/2009,700,1177.50,1177.50,1174.75,1176.25
05/13/2009,800,1175.00,1176.50,1175.00,1175.50
05/13/2009,900,1176.50,1176.50,1175.50,1175.75
05/13/2009,1000,1176.00,1176.25,1174.25,1174.50
05/13/2009,1100,1174.75,1176.25,1174.50,1175.00
05/13/2009,1200,1175.25,1176.00,1174.50,1175.25
05/13/2009,1300,1174.75,1175.75,1173.75,1175.00
05/13/2009,1700,1173.25,1177.00,1170.50,1171.50
05/13/2009,1800,1171.25,1176.00,1167.25,1167.25
05/13/2009,1900,1167.50,1171.50,1165.75,1167.50
05/13/2009,2000,1167.50,1168.50,1162.25,1165.25
05/13/2009,2020,1165.25,1171.50,1163.75,1164.00
05/14/2009,300,1159.50,1161.00,1159.00,1160.50
05/14/2009,400,1160.75,1162.00,1160.50,1161.50
05/14/2009,500,1161.50,1163.00,1161.50,1162.75
05/14/2009,600,1163.00,1163.00,1161.75,1162.25
05/14/2009,700,1161.75,1162.25,1161.75,1162.25
05/14/2009,800,1161.75,1161.75,1160.25,1161.50
05/14/2009,900,1160.75,1161.25,1160.25,1161.25
05/14/2009,1000,1160.75,1162.50,1160.50,1162.00
05/14/2009,1100,1161.75,1161.75,1161.50,1161.50
05/14/2009,1200,1161.25,1162.00,1160.75,1161.25
05/14/2009,1300,1161.50,1162.50,1159.00,1159.75
05/14/2009,1700,1161.50,1169.00,1161.50,1165.50
05/14/2009,1800,1165.50,1168.25,1163.25,1166.25
05/14/2009,1900,1166.50,1173.00,1166.25,1170.50
05/14/2009,2000,1170.50,1173.50,1169.25,1171.00
05/14/2009,2020,1170.75,1174.00,1170.00,1172.00
05/15/2009,300,1170.25,1171.50,1170.25,1171.50
05/15/2009,400,1171.25,1173.50,1170.75,1172.50
05/15/2009,500,1172.75,1173.75,1172.00,1173.25
05/15/2009,600,1173.25,1173.25,1171.25,1171.75
05/15/2009,700,1172.25,1172.50,1171.25,1171.25
05/15/2009,800,1171.25,1171.25,1170.00,1170.00
05/15/2009,900,1169.75,1171.25,1169.50,1170.50
05/15/2009,1000,1169.75,1170.75,1169.75,1170.00
05/15/2009,1100,1170.00,1170.75,1169.75,1170.50
05/15/2009,1200,1170.25,1172.00,1167.75,1168.25
05/15/2009,1300,1168.00,1169.00,1166.25,1167.75
05/15/2009,1700,1168.25,1171.25,1165.75,1170.75
05/15/2009,1800,1170.75,1171.25,1160.75,1162.50
05/15/2009,1900,1162.50,1163.75,1159.50,1161.25
05/15/2009,2000,1161.00,1163.00,1155.00,1155.50
05/15/2009,2020,1155.50,1160.00,1153.75,1154.00
05/18/2009,300,1148.00,1149.25,1141.75,1146.75
05/18/2009,400,1146.75,1147.50,1142.75,1145.50
05/18/2009,500,1146.00,1147.50,1145.50,1147.25
05/18/2009,600,1146.75,1147.00,1145.50,1146.75
05/18/2009,700,1146.25,1149.25,1146.25,1148.25
05/18/2009,800,1147.75,1149.00,1146.25,1148.75
05/18/2009,900,1149.00,1150.25,1148.50,1149.50
05/18/2009,1000,1149.75,1151.25,1149.50,1151.25
05/18/2009,1100,1150.50,1151.75,1150.00,1150.50
05/18/2009,1200,1150.50,1150.75,1150.00,1150.00
05/18/2009,1300,1150.00,1150.25,1149.50,1149.75
05/18/2009,1700,1151.50,1162.75,1151.50,1162.50
05/18/2009,1800,1162.50,1163.00,1158.00,1161.25
05/18/2009,1900,1161.50,1172.75,1161.00,1165.75
05/18/2009,2000,1166.00,1175.25,1164.75,1173.50
05/18/2009,2020,1173.50,1177.75,1166.75,1167.25
05/19/2009,300,1172.00,1172.50,1166.50,1166.50
05/19/2009,400,1166.50,1167.75,1165.75,1165.75
05/19/2009,500,1166.25,1166.25,1162.50,1164.75
05/19/2009,600,1164.75,1165.00,1163.50,1164.25
05/19/2009,700,1164.50,1165.75,1164.50,1165.50
05/19/2009,800,1165.50,1165.50,1164.00,1165.25
05/19/2009,900,1165.50,1167.50,1165.25,1165.50
05/19/2009,1000,1165.50,1170.25,1165.50,1170.25
05/19/2009,1100,1169.50,1173.00,1169.50,1173.00
05/19/2009,1200,1173.00,1173.75,1171.50,1172.00
05/19/2009,1300,1172.00,1174.75,1171.75,1172.50
05/19/2009,1700,1170.50,1173.00,1165.75,1167.00
05/19/2009,1800,1167.00,1172.25,1165.50,1171.50
05/19/2009,1900,1171.50,1174.00,1167.25,1169.00
05/19/2009,2000,1169.00,1170.00,1165.50,1167.50
05/19/2009,2020,1167.75,1168.25,1164.75,1167.75
05/20/2009,300,1164.75,1165.75,1164.25,1165.50
05/20/2009,400,1164.50,1166.75,1164.50,1166.75
05/20/2009,500,1165.25,1167.00,1165.25,1167.00
05/20/2009,600,1167.00,1168.00,1166.50,1168.00
05/20/2009,700,1166.50,1169.25,1165.75,1169.00
05/20/2009,800,1168.50,1169.75,1168.50,1168.50
05/20/2009,900,1168.50,1169.50,1167.50,1167.50
05/20/2009,1000,1167.50,1169.00,1166.25,1169.00
05/20/2009,1100,1169.50,1169.75,1168.00,1168.75
05/20/2009,1200,1168.75,1169.50,1168.25,1169.00
05/20/2009,1300,1169.50,1171.00,1168.50,1171.00
05/20/2009,1700,1178.75,1183.25,1176.50,1180.25
05/20/2009,1800,1180.25,1181.50,1174.50,1175.00
05/20/2009,1900,1175.00,1176.50,1170.00,1172.00
05/20/2009,2000,1171.75,1179.50,1171.50,1178.75
05/20/2009,2020,1179.00,1179.00,1175.25,1177.00
05/21/2009,300,1176.00,1176.50,1175.25,1175.50
05/21/2009,400,1175.50,1176.25,1175.25,1175.75
05/21/2009,500,1176.00,1176.25,1175.75,1176.25
05/21/2009,600,1176.00,1176.50,1175.50,1175.75
05/21/2009,700,1176.00,1176.00,1175.75,1175.75
05/21/2009,800,1175.50,1176.50,1175.50,1176.50
05/21/2009,900,1176.50,1177.75,1175.75,1177.75
05/21/2009,1000,1177.50,1180.00,1177.50,1179.50
05/21/2009,1100,1177.50,1178.00,1171.50,1171.75
05/21/2009,1200,1171.75,1174.25,1171.50,1172.25
05/21/2009,1300,1172.25,1172.75,1169.25,1172.25
05/21/2009,1700,1174.25,1174.50,1163.00,1167.50
05/21/2009,1800,1167.50,1173.00,1164.75,1170.75
05/21/2009,1900,1170.75,1175.25,1169.75,1173.75
05/21/2009,2000,1174.00,1178.00,1171.50,1175.75
05/21/2009,2020,1175.75,1176.25,1170.00,1170.50
05/22/2009,300,1176.50,1178.00,1176.50,1178.00
05/22/2009,400,1177.00,1177.50,1177.00,1177.50
05/22/2009,500,1178.00,1182.00,1176.50,1181.25
05/22/2009,600,1181.25,1181.25,1181.00,1181.25
05/22/2009,700,1180.50,1181.25,1179.75,1180.00
05/22/2009,800,1180.00,1180.00,1178.25,1179.00
05/22/2009,900,1178.50,1178.75,1177.50,1178.50
05/22/2009,1000,1178.50,1181.50,1178.00,1179.50
05/22/2009,1100,1179.50,1181.25,1179.50,1179.75
05/22/2009,1200,1179.00,1181.00,1177.25,1177.25
05/22/2009,1300,1178.25,1179.75,1176.25,1178.50
05/22/2009,1700,1181.50,1187.50,1178.75,1185.50
05/22/2009,1800,1185.75,1191.00,1182.50,1188.75
05/22/2009,1900,1189.00,1196.50,1188.50,1191.75
05/22/2009,2000,1191.75,1194.75,1187.50,1188.75
05/22/2009,2020,1188.75,1192.75,1186.75,1192.25
05/26/2009,300,1194.00,1198.25,1194.00,1196.25
05/26/2009,400,1196.50,1197.75,1196.25,1196.75
05/26/2009,500,1196.75,1196.75,1192.75,1192.75
05/26/2009,600,1194.25,1194.75,1191.75,1192.75
05/26/2009,700,1193.75,1193.75,1191.75,1193.50
05/26/2009,800,1193.25,1193.25,1192.50,1193.25
05/26/2009,900,1192.50,1194.00,1191.25,1191.25
05/26/2009,1000,1191.00,1191.50,1184.50,1185.75
05/26/2009,1100,1185.75,1186.50,1181.00,1183.25
05/26/2009,1200,1183.25,1184.00,1181.50,1183.50
05/26/2009,1300,1183.25,1185.00,1182.50,1184.50
05/26/2009,1700,1192.50,1195.75,1188.50,1191.50
05/26/2009,1800,1191.75,1195.25,1187.75,1190.00
05/26/2009,1900,1190.00,1190.75,1184.75,1189.25
05/26/2009,2000,1189.50,1191.50,1183.00,1191.25
05/26/2009,2020,1191.00,1192.00,1187.75,1191.00
05/27/2009,300,1194.25,1195.50,1193.50,1193.75
05/27/2009,400,1193.75,1193.75,1191.25,1192.00
05/27/2009,500,1192.25,1192.50,1188.50,1189.50
05/27/2009,600,1188.50,1192.25,1188.50,1192.25
05/27/2009,700,1192.00,1192.50,1190.75,1192.25
05/27/2009,800,1192.50,1192.50,1190.25,1190.50
05/27/2009,900,1190.50,1191.25,1189.75,1191.25
05/27/2009,1000,1191.50,1192.50,1191.50,1192.50
05/27/2009,1100,1191.50,1197.00,1191.50,1195.75
05/27/2009,1200,1196.00,1196.50,1192.50,1195.50
05/27/2009,1300,1196.00,1196.50,1195.00,1196.25
05/27/2009,1700,1195.50,1198.00,1191.00,1196.75
05/27/2009,1800,1196.75,1201.25,1193.75,1198.75
05/27/2009,1900,1198.75,1205.00,1197.25,1203.00
05/27/2009,2000,1203.25,1207.25,1203.00,1206.50
05/27/2009,2020,1206.50,1207.00,1202.00,1203.75
05/28/2009,300,1198.50,1198.75,1196.50,1197.25
05/28/2009,400,1198.00,1198.75,1196.75,1198.75
05/28/2009,500,1198.50,1199.25,1197.50,1198.75
05/28/2009,600,1199.00,1200.00,1198.00,1199.50
05/28/2009,700,1199.75,1200.00,1199.50,1199.50
05/28/2009,800,1198.75,1199.75,1198.50,1199.75
05/28/2009,900,1199.75,1200.25,1198.25,1199.00
05/28/2009,1000,1199.00,1200.25,1198.25,1199.50
05/28/2009,1100,1200.00,1200.75,1199.25,1200.25
05/28/2009,1200,1200.50,1202.75,1200.00,1201.25
05/28/2009,1300,1202.00,1202.00,1198.00,1199.25
05/28/2009,1700,1201.00,1213.00,1199.00,1212.50
05/28/2009,1800,1212.50,1224.75,1212.25,1219.50
05/28/2009,1900,1219.75,1220.25,1208.25,1210.75
05/28/2009,2000,1211.00,1217.50,1207.75,1208.00
05/28/2009,2020,1208.00,1211.50,1207.50,1208.50
05/29/2009,300,1205.75,1205.75,1204.75,1205.75
05/29/2009,400,1205.75,1205.75,1203.50,1204.50
05/29/2009,500,1204.50,1205.75,1203.50,1205.75
05/29/2009,600,1206.00,1206.50,1206.00,1206.50
05/29/2009,700,1206.75,1209.00,1206.75,1208.75
05/29/2009,800,1208.50,1211.00,1208.50,1210.50
05/29/2009,900,1211.00,1214.25,1211.00,1214.00
05/29/2009,1000,1213.50,1214.50,1211.50,1214.50
05/29/2009,1100,1213.25,1216.50,1212.25,1216.50
05/29/2009,1200,1216.50,1218.00,1215.75,1215.75
05/29/2009,1300,1216.50,1217.50,1213.25,1215.50
05/29/2009,1700,1218.50,1222.25,1215.75,1218.00
05/29/2009,1800,1218.25,1223.00,1217.00,1220.25
05/29/2009,1900,1220.25,1220.75,1217.25,1220.00
05/29/2009,2000,1220.00,1221.25,1216.00,1217.25
05/29/2009,2020,1217.25,1218.50,1214.25,1215.50
06/01/2009,300,1218.00,1219.50,1216.75,1218.00
06/01/2009,400,1218.00,1221.50,1218.00,1220.50
06/01/2009,500,1220.50,1222.00,1220.50,1221.50
06/01/2009,600,1221.75,1222.00,1221.00,1221.25
06/01/2009,700,1221.50,1223.50,1220.75,1223.50
06/01/2009,800,1223.25,1225.50,1223.25,1224.75
06/01/2009,900,1224.25,1225.00,1223.75,1224.50
06/01/2009,1000,1224.50,1226.25,1224.50,1225.50
06/01/2009,1100,1225.25,1229.00,1225.25,1228.00
06/01/2009,1200,1228.00,1228.00,1225.25,1226.50
06/01/2009,1300,1226.50,1228.50,1225.75,1228.50
06/01/2009,1700,1229.00,1236.00,1228.75,1235.50
06/01/2009,1800,1235.50,1248.25,1235.25,1247.50
06/01/2009,1900,1247.50,1255.50,1245.75,1247.50
06/01/2009,2000,1247.25,1254.50,1243.50,1247.50
06/01/2009,2020,1247.25,1254.75,1245.00,1253.50
06/02/2009,300,1247.50,1248.25,1244.25,1247.50
06/02/2009,400,1247.50,1249.50,1246.75,1248.75
06/02/2009,500,1249.00,1250.75,1248.25,1248.75
06/02/2009,600,1248.75,1251.75,1248.75,1251.25
06/02/2009,700,1251.50,1251.50,1247.00,1247.00
06/02/2009,800,1247.50,1247.50,1245.50,1245.50
06/02/2009,900,1246.00,1246.50,1245.00,1245.25
06/02/2009,1000,1245.25,1245.25,1244.00,1244.75
06/02/2009,1100,1244.75,1246.50,1243.50,1243.50
06/02/2009,1200,1243.50,1245.50,1242.75,1243.00
06/02/2009,1300,1244.00,1244.75,1242.75,1244.00
06/02/2009,1700,1249.00,1249.50,1241.75,1244.25
06/02/2009,1800,1244.25,1247.25,1241.00,1247.00
06/02/2009,1900,1247.00,1249.75,1239.00,1242.75
06/02/2009,2000,1242.75,1245.00,1236.75,1243.25
06/02/2009,2020,1243.25,1250.00,1242.75,1249.50
06/03/2009,300,1245.50,1245.50,1244.50,1244.50
06/03/2009,400,1244.50,1245.75,1244.25,1244.75
06/03/2009,500,1244.75,1245.00,1244.50,1245.00
06/03/2009,600,1244.75,1245.00,1244.75,1245.00
06/03/2009,700,1245.00,1245.50,1244.00,1244.50
06/03/2009,800,1244.50,1245.50,1244.50,1245.50
06/03/2009,900,1245.50,1247.00,1245.50,1247.00
06/03/2009,1000,1247.00,1247.00,1243.00,1243.50
06/03/2009,1100,1243.50,1244.75,1240.00,1240.75
06/03/2009,1200,1240.75,1242.50,1238.00,1239.50
06/03/2009,1300,1238.75,1238.75,1234.75,1236.00
06/03/2009,1700,1233.75,1234.00,1221.75,1226.25
06/03/2009,1800,1226.25,1227.75,1212.25,1214.75
06/03/2009,1900,1214.75,1216.50,1196.00,1201.25
06/03/2009,2000,1201.25,1203.00,1193.00,1195.25
06/03/2009,2020,1195.25,1198.00,1194.25,1196.50
06/04/2009,300,1195.00,1197.25,1193.00,1193.50
06/04/2009,400,1193.50,1198.50,1192.75,1198.00
06/04/2009,500,1198.00,1203.25,1197.75,1202.50
06/04/2009,600,1202.50,1202.75,1199.25,1200.00
06/04/2009,700,1199.25,1200.50,1198.75,1198.75
06/04/2009,800,1198.75,1200.50,1198.75,1200.50
06/04/2009,900,1200.50,1203.50,1200.25,1203.50
06/04/2009,1000,1204.00,1207.00,1201.25,1205.50
06/04/2009,1100,1205.75,1205.75,1204.00,1205.25
06/04/2009,1200,1205.25,1207.25,1205.25,1205.75
06/04/2009,1300,1205.25,1207.75,1204.50,1207.00
06/04/2009,1700,1207.50,1216.25,1205.75,1216.00
06/04/2009,1800,1216.25,1219.75,1212.50,1217.50
06/04/2009,1900,1217.50,1217.50,1213.50,1214.00
06/04/2009,2000,1214.25,1221.25,1214.25,1218.00
06/04/2009,2020,1218.00,1218.75,1210.00,1213.75
06/05/2009,300,1208.75,1212.50,1208.50,1212.50
06/05/2009,400,1212.50,1214.50,1212.00,1214.50
06/05/2009,500,1214.25,1215.00,1211.00,1213.50
06/05/2009,600,1213.25,1215.00,1212.25,1213.50
06/05/2009,700,1212.50,1213.50,1212.00,1212.00
06/05/2009,800,1212.00,1213.50,1211.00,1211.00
06/05/2009,900,1211.00,1212.50,1211.00,1212.50
06/05/2009,1000,1212.50,1213.50,1212.00,1213.50
06/05/2009,1100,1213.50,1213.75,1212.50,1212.50
06/05/2009,1200,1212.50,1212.50,1211.00,1212.00
06/05/2009,1300,1211.50,1212.00,1209.00,1209.25
06/05/2009,1700,1204.25,1205.25,1199.50,1204.50
06/05/2009,1800,1204.25,1208.25,1201.75,1206.50
06/05/2009,1900,1206.50,1206.75,1201.25,1203.25
06/05/2009,2000,1202.75,1208.50,1201.50,1205.25
06/05/2009,2020,1205.50,1206.00,1200.00,1201.25
06/08/2009,300,1199.25,1199.25,1194.50,1195.75
06/08/2009,400,1196.25,1199.75,1196.25,1199.75
06/08/2009,500,1200.50,1201.25,1198.25,1201.25
06/08/2009,600,1201.50,1203.50,1201.50,1201.75
06/08/2009,700,1202.50,1202.50,1201.50,1201.75
06/08/2009,800,1201.75,1202.50,1200.75,1200.75
06/08/2009,900,1200.75,1200.75,1197.50,1199.00
06/08/2009,1000,1197.50,1199.00,1193.50,1193.50
06/08/2009,1100,1193.50,1193.50,1186.75,1189.75
06/08/2009,1200,1188.50,1189.25,1187.75,1188.00
06/08/2009,1300,1188.00,1193.00,1187.75,1189.50
06/08/2009,1700,1188.75,1195.25,1185.25,1186.75
06/08/2009,1800,1186.50,1188.25,1181.50,1186.50
06/08/2009,1900,1186.50,1187.00,1179.75,1180.50
06/08/2009,2000,1180.75,1182.00,1174.50,1175.75
06/08/2009,2020,1175.75,1181.00,1174.25,1175.50
06/09/2009,300,1181.50,1182.00,1180.00,1180.75
06/09/2009,400,1181.50,1182.75,1181.50,1182.50
06/09/2009,500,1181.75,1181.75,1179.75,1179.75
06/09/2009,600,1179.25,1181.00,1179.00,1180.25
06/09/2009,700,1179.50,1180.50,1178.00,1178.00
06/09/2009,800,1177.75,1177.75,1175.75,1177.25
06/09/2009,900,1177.75,1181.00,1177.50,1179.75
06/09/2009,1000,1179.75,1186.00,1179.75,1184.50
06/09/2009,1100,1184.50,1186.75,1184.50,1186.50
06/09/2009,1200,1186.00,1186.75,1185.25,1186.25
06/09/2009,1300,1185.75,1186.50,1182.00,1182.50
06/09/2009,1700,1184.75,1191.75,1180.25,1191.25
06/09/2009,1800,1191.00,1192.50,1187.75,1192.00
06/09/2009,1900,1192.00,1195.50,1190.50,1192.00
06/09/2009,2000,1192.00,1196.00,1188.00,1194.50
06/09/2009,2020,1194.50,1195.00,1189.25,1193.00
06/10/2009,300,1189.75,1190.00,1188.75,1189.75
06/10/2009,400,1189.75,1190.00,1189.25,1190.00
06/10/2009,500,1189.75,1190.00,1189.50,1190.00
06/10/2009,600,1190.00,1191.00,1190.00,1191.00
06/10/2009,700,1190.50,1190.50,1188.75,1189.25
06/10/2009,800,1189.25,1190.75,1187.00,1188.75
06/10/2009,900,1189.25,1191.00,1188.75,1188.75
06/10/2009,1000,1189.25,1192.50,1189.25,1192.00
06/10/2009,1100,1192.75,1194.75,1191.50,1194.00
06/10/2009,1200,1194.00,1194.50,1193.50,1193.75
06/10/2009,1300,1193.75,1195.75,1193.75,1195.25
06/10/2009,1700,1193.25,1194.50,1178.50,1180.50
06/10/2009,1800,1180.50,1181.50,1172.00,1179.50
06/10/2009,1900,1179.25,1179.50,1173.75,1176.00
06/10/2009,2000,1176.00,1177.00,1170.50,1174.50
06/10/2009,2020,1174.50,1175.25,1172.50,1173.75
06/11/2009,300,1177.50,1180.25,1176.50,1179.00
06/11/2009,400,1178.75,1180.25,1178.25,1178.50
06/11/2009,500,1179.50,1179.50,1179.00,1179.50
06/11/2009,600,1179.75,1180.50,1179.00,1179.00
06/11/2009,700,1179.00,1180.50,1178.25,1180.50
06/11/2009,800,1180.50,1180.50,1180.25,1180.25
06/11/2009,900,1180.50,1181.00,1180.00,1180.50
06/11/2009,1000,1180.25,1180.50,1180.00,1180.50
06/11/2009,1100,1180.50,1182.25,1180.50,1181.50
06/11/2009,1200,1181.50,1181.50,1180.00,1181.00
06/11/2009,1300,1180.00,1180.75,1180.00,1180.25
06/11/2009,1700,1181.50,1186.00,1177.50,1182.25
06/11/2009,1800,1182.25,1185.25,1179.50,1183.25
06/11/2009,1900,1183.50,1183.75,1174.75,1180.75
06/11/2009,2000,1180.75,1183.00,1167.50,1174.00
06/11/2009,2020,1174.25,1177.75,1170.50,1171.75
06/12/2009,300,1172.50,1174.00,1171.50,1171.50
06/12/2009,400,1172.25,1172.50,1171.50,1172.50
06/12/2009,500,1172.50,1174.00,1172.25,1172.25
06/12/2009,600,1172.00,1172.25,1169.00,1170.75
06/12/2009,700,1170.50,1170.75,1168.00,1168.00
06/12/2009,800,1168.00,1169.25,1168.00,1168.50
06/12/2009,900,1168.50,1173.00,1167.50,1168.50
06/12/2009,1000,1167.75,1168.50,1165.25,1167.00
06/12/2009,1100,1167.75,1172.50,1167.25,1170.00
06/12/2009,1200,1169.00,1169.75,1163.50,1164.75
06/12/2009,1300,1163.75,1164.75,1163.00,1163.00
06/12/2009,1700,1163.50,1164.50,1155.50,1159.25
06/12/2009,1800,1159.25,1162.00,1157.75,1160.75
06/12/2009,1900,1161.00,1164.00,1156.50,1158.25
06/12/2009,2000,1158.50,1163.00,1157.50,1160.75
06/12/2009,2020,1160.50,1165.25,1159.25,1164.50
06/15/2009,300,1162.75,1164.25,1160.75,1161.50
06/15/2009,400,1161.50,1163.00,1161.00,1163.00
06/15/2009,500,1161.75,1162.75,1161.50,1161.50
06/15/2009,600,1161.75,1161.75,1161.50,1161.50
06/15/2009,700,1162.00,1162.50,1161.00,1161.00
06/15/2009,800,1161.00,1161.00,1160.25,1160.50
06/15/2009,900,1160.25,1160.50,1156.50,1157.25
06/15/2009,1000,1156.50,1157.50,1154.50,1154.75
06/15/2009,1100,1155.00,1155.00,1150.50,1152.00
06/15/2009,1200,1152.00,1153.75,1150.25,1151.00
06/15/2009,1300,1151.00,1153.00,1150.25,1151.00
06/15/2009,1700,1149.50,1155.00,1146.50,1152.50
06/15/2009,1800,1152.25,1156.50,1149.75,1154.00
06/15/2009,1900,1154.25,1154.50,1151.00,1152.75
06/15/2009,2000,1152.50,1157.00,1151.75,1155.00
06/15/2009,2020,1155.50,1155.50,1152.25,1153.25
06/16/2009,300,1157.75,1158.25,1155.00,1156.00
06/16/2009,400,1156.00,1157.75,1156.00,1157.75
06/16/2009,500,1158.00,1158.25,1157.00,1157.00
06/16/2009,600,1156.75,1157.00,1156.50,1156.50
06/16/2009,700,1156.25,1157.25,1156.25,1157.25
06/16/2009,800,1157.00,1157.25,1157.00,1157.25
06/16/2009,900,1157.25,1158.50,1157.25,1158.25
06/16/2009,1000,1158.50,1158.75,1158.25,1158.50
06/16/2009,1100,1158.50,1160.00,1157.75,1158.50
06/16/2009,1200,1158.25,1160.00,1158.00,1159.50
06/16/2009,1300,1159.00,1160.00,1158.50,1160.00
06/16/2009,1700,1160.50,1162.00,1151.50,1154.50
06/16/2009,1800,1154.50,1155.75,1148.00,1150.00
06/16/2009,1900,1150.00,1150.00,1145.00,1146.00
06/16/2009,2000,1146.00,1148.00,1143.25,1145.00
06/16/2009,2020,1145.25,1146.25,1144.00,1144.25
06/17/2009,300,1146.25,1146.50,1145.50,1146.25
06/17/2009,400,1146.25,1146.50,1144.25,1144.50
06/17/2009,500,1144.25,1145.50,1144.00,1144.75
06/17/2009,600,1145.00,1145.00,1137.50,1139.75
06/17/2009,700,1139.25,1143.50,1139.00,1143.25
06/17/2009,800,1143.50,1144.50,1143.25,1144.25
06/17/2009,900,1142.50,1144.00,1140.50,1142.50
06/17/2009,1000,1142.50,1143.75,1142.25,1143.75
06/17/2009,1100,1143.25,1145.25,1143.25,1143.50
06/17/2009,1200,1143.50,1143.75,1141.00,1141.25
06/17/2009,1300,1141.50,1141.50,1138.50,1138.50
06/17/2009,1700,1135.75,1143.50,1134.00,1141.00
06/17/2009,1800,1141.00,1150.75,1140.25,1144.50
06/17/2009,1900,1144.50,1148.75,1144.00,1145.00
06/17/2009,2000,1145.00,1147.25,1141.50,1141.75
06/17/2009,2020,1141.75,1147.25,1141.75,1144.25
06/18/2009,300,1147.25,1148.50,1146.25,1147.25
06/18/2009,400,1147.25,1149.00,1147.25,1147.25
06/18/2009,500,1146.75,1147.50,1145.50,1146.25
06/18/2009,600,1146.50,1146.50,1145.50,1145.75
06/18/2009,700,1145.75,1145.75,1145.00,1145.50
06/18/2009,800,1145.00,1145.50,1145.00,1145.50
06/18/2009,900,1145.50,1146.00,1145.50,1146.00
06/18/2009,1000,1146.00,1146.00,1145.00,1145.00
06/18/2009,1100,1145.00,1149.00,1145.00,1148.75
06/18/2009,1200,1147.50,1147.75,1146.75,1147.25
06/18/2009,1300,1148.00,1148.00,1144.75,1146.50
06/18/2009,1700,1146.75,1147.50,1134.50,1134.75
06/18/2009,1800,1134.75,1141.50,1134.75,1140.50
06/18/2009,1900,1140.25,1141.50,1137.50,1138.75
06/18/2009,2000,1139.00,1142.00,1138.25,1141.00
06/18/2009,2020,1141.25,1141.75,1138.00,1140.00
06/19/2009,300,1140.50,1141.50,1140.00,1141.50
06/19/2009,400,1141.50,1142.00,1140.50,1141.00
06/19/2009,500,1141.00,1141.75,1140.50,1141.75
06/19/2009,600,1141.75,1142.00,1141.75,1141.75
06/19/2009,700,1141.25,1141.25,1139.25,1140.00
06/19/2009,800,1141.50,1143.00,1141.50,1142.00
06/19/2009,900,1142.25,1143.00,1142.00,1142.50
06/19/2009,1000,1142.00,1144.00,1142.00,1143.75
06/19/2009,1100,1144.00,1146.25,1144.00,1145.50
06/19/2009,1200,1145.75,1146.00,1144.50,1145.00
06/19/2009,1300,1144.50,1145.00,1142.50,1143.00
06/19/2009,1700,1139.75,1142.25,1135.25,1138.50
06/19/2009,1800,1138.50,1142.75,1137.00,1140.75
06/19/2009,1900,1141.00,1141.50,1134.50,1137.00
06/19/2009,2000,1137.00,1138.75,1134.25,1136.50
06/19/2009,2020,1136.50,1137.75,1130.50,1136.25
06/22/2009,300,1131.00,1131.00,1129.25,1130.75
06/22/2009,400,1130.50,1131.50,1129.75,1130.25
06/22/2009,500,1130.00,1130.75,1129.75,1130.00
06/22/2009,600,1130.50,1131.00,1130.25,1130.25
06/22/2009,700,1130.50,1131.00,1129.75,1131.00
06/22/2009,800,1130.25,1131.50,1130.25,1131.00
06/22/2009,900,1131.00,1131.25,1130.00,1131.00
06/22/2009,1000,1130.75,1130.75,1129.25,1129.75
06/22/2009,1100,1129.50,1129.75,1127.00,1127.25
06/22/2009,1200,1127.50,1128.50,1126.00,1126.00
06/22/2009,1300,1126.50,1126.50,1123.00,1124.25
06/22/2009,1700,1123.00,1125.00,1120.50,1123.50
06/22/2009,1800,1123.25,1126.00,1121.25,1121.75
06/22/2009,1900,1121.75,1123.50,1120.75,1122.50
06/22/2009,2000,1123.00,1128.00,1120.75,1126.00
06/22/2009,2020,1126.00,1128.00,1122.00,1124.75
06/23/2009,300,1122.00,1123.25,1122.00,1122.50
06/23/2009,400,1123.25,1123.50,1121.25,1122.00
06/23/2009,500,1122.00,1122.00,1119.50,1119.50
06/23/2009,600,1120.00,1123.00,1119.50,1123.00
06/23/2009,700,1123.25,1130.50,1123.25,1130.50
06/23/2009,800,1129.00,1130.75,1127.75,1128.75
06/23/2009,900,1128.75,1128.75,1123.75,1127.50
06/23/2009,1000,1127.25,1128.75,1127.25,1128.75
06/23/2009,1100,1128.25,1128.50,1126.00,1126.75
06/23/2009,1200,1126.75,1128.00,1126.50,1127.50
06/23/2009,1300,1127.50,1128.50,1127.00,1128.25
06/23/2009,1700,1126.75,1127.50,1119.25,1124.50
06/23/2009,1800,1124.25,1126.50,1121.00,1125.25
06/23/2009,1900,1124.75,1130.50,1123.75,1129.25
06/23/2009,2000,1129.00,1130.50,1122.50,1123.00
06/23/2009,2020,1123.25,1126.50,1123.00,1126.00
06/24/2009,300,1127.00,1127.25,1123.75,1125.00
06/24/2009,400,1125.00,1125.00,1122.75,1123.25
06/24/2009,500,1124.25,1124.50,1122.75,1123.00
06/24/2009,600,1123.00,1123.25,1122.00,1122.50
06/24/2009,700,1123.25,1123.50,1123.00,1123.00
06/24/2009,800,1123.75,1124.50,1122.75,1124.00
06/24/2009,900,1123.75,1126.25,1123.50,1126.25
06/24/2009,1000,1126.25,1128.00,1126.25,1127.50
06/24/2009,1100,1128.00,1130.75,1128.00,1130.25
06/24/2009,1200,1130.00,1130.50,1129.50,1129.50
06/24/2009,1300,1130.25,1131.00,1128.75,1129.50
06/24/2009,1700,1128.00,1129.25,1121.00,1126.00
06/24/2009,1800,1125.75,1126.50,1120.50,1121.00
06/24/2009,1900,1121.00,1121.50,1115.25,1116.50
06/24/2009,2000,1116.50,1121.75,1115.50,1116.00
06/24/2009,2020,1116.25,1119.25,1115.75,1117.00
06/25/2009,300,1115.25,1117.00,1114.50,1114.50
06/25/2009,400,1115.25,1115.25,1113.75,1113.75
06/25/2009,500,1114.75,1115.75,1114.50,1115.75
06/25/2009,600,1116.00,1117.75,1116.00,1117.75
06/25/2009,700,1117.50,1118.50,1117.50,1118.50
06/25/2009,800,1118.50,1120.00,1118.50,1120.00
06/25/2009,900,1120.00,1120.00,1119.00,1119.00
06/25/2009,1000,1119.50,1119.75,1119.00,1119.00
06/25/2009,1100,1119.00,1119.25,1115.75,1115.75
06/25/2009,1200,1116.50,1117.75,1116.50,1117.00
06/25/2009,1300,1117.25,1119.00,1113.00,1113.25
06/25/2009,1700,1114.75,1115.25,1106.50,1109.50
06/25/2009,1800,1109.50,1117.25,1109.00,1116.75
06/25/2009,1900,1116.75,1117.75,1112.00,1112.75
06/25/2009,2000,1112.75,1114.00,1111.00,1112.50
06/25/2009,2020,1112.50,1113.25,1110.25,1110.50
06/26/2009,300,1112.50,1113.00,1111.00,1111.75
06/26/2009,400,1111.50,1111.75,1111.50,1111.75
06/26/2009,500,1111.75,1112.00,1111.50,1111.50
06/26/2009,600,1111.50,1112.00,1111.25,1111.25
06/26/2009,700,1111.25,1113.50,1111.25,1113.50
06/26/2009,800,1113.50,1113.50,1112.50,1113.25
06/26/2009,900,1113.00,1114.00,1112.25,1112.50
06/26/2009,1000,1113.50,1115.50,1112.50,1115.50
06/26/2009,1100,1114.75,1116.50,1113.75,1113.75
06/26/2009,1200,1113.50,1115.25,1112.25,1115.25
06/26/2009,1300,1115.25,1115.50,1114.00,1114.00
06/26/2009,1700,1112.50,1112.50,1109.00,1111.50
06/26/2009,1800,1111.75,1113.50,1110.25,1111.50
06/26/2009,1900,1111.50,1115.25,1110.75,1114.25
06/26/2009,2000,1114.50,1115.25,1112.25,1112.50
06/26/2009,2020,1112.50,1114.50,1111.00,1111.00
06/29/2009,300,1117.75,1118.25,1114.75,1115.00
06/29/2009,400,1115.00,1118.00,1114.50,1117.25
06/29/2009,500,1116.75,1117.75,1115.50,1117.25
06/29/2009,600,1117.50,1117.75,1115.75,1117.75
06/29/2009,700,1116.00,1117.75,1116.00,1117.25
06/29/2009,800,1117.25,1117.50,1116.00,1116.00
06/29/2009,900,1116.00,1116.50,1113.50,1113.75
06/29/2009,1000,1113.75,1117.50,1109.50,1114.00
06/29/2009,1100,1110.50,1111.75,1110.50,1111.75
06/29/2009,1200,1111.00,1116.00,1111.00,1116.00
06/29/2009,1300,1116.00,1117.00,1113.75,1116.75
06/29/2009,1700,1116.50,1118.00,1107.50,1112.50
06/29/2009,1800,1112.50,1113.00,1106.50,1107.25
06/29/2009,1900,1107.50,1108.00,1104.00,1106.50
06/29/2009,2000,1106.50,1110.00,1105.50,1107.50
06/29/2009,2020,1108.25,1109.25,1105.50,1109.25
06/30/2009,300,1108.50,1110.00,1108.00,1109.50
06/30/2009,400,1109.75,1112.00,1109.25,1111.25
06/30/2009,500,1111.25,1112.00,1111.25,1111.25
06/30/2009,600,1111.25,1111.50,1110.75,1111.25
06/30/2009,700,1111.25,1112.25,1110.50,1112.25
06/30/2009,800,1111.75,1115.00,1110.75,1115.00
06/30/2009,900,1114.75,1115.25,1112.25,1112.25
06/30/2009,1000,1113.25,1114.50,1111.25,1114.50
06/30/2009,1100,1114.00,1115.25,1111.75,1114.25
06/30/2009,1200,1114.50,1114.50,1112.50,1112.50
06/30/2009,1300,1112.50,1112.50,1110.00,1111.00
06/30/2009,1700,1100.25,1100.50,1074.25,1078.50
06/30/2009,1800,1078.50,1093.00,1078.00,1091.25
06/30/2009,1900,1091.25,1091.75,1087.25,1090.25
06/30/2009,2000,1090.00,1095.00,1089.75,1092.25
06/30/2009,2020,1092.25,1096.25,1080.00,1093.25
07/01/2009,300,1093.75,1094.00,1092.00,1093.00
07/01/2009,400,1092.25,1094.00,1090.00,1091.00
07/01/2009,500,1091.00,1091.75,1089.50,1091.50
07/01/2009,600,1091.50,1092.25,1090.75,1090.75
07/01/2009,700,1091.75,1093.25,1091.75,1091.75
07/01/2009,800,1093.25,1093.75,1091.75,1092.25
07/01/2009,900,1093.25,1094.00,1093.25,1094.00
07/01/2009,1000,1092.50,1094.75,1092.50,1094.75
07/01/2009,1100,1094.50,1097.75,1092.50,1097.25
07/01/2009,1200,1097.25,1098.00,1097.00,1097.75
07/01/2009,1300,1097.00,1098.50,1097.00,1098.25
07/01/2009,1400,1098.50,1099.00,1097.50,1097.75
07/01/2009,1500,1097.75,1098.75,1097.75,1098.50
07/01/2009,1700,1095.00,1095.50,1085.75,1086.25
07/01/2009,1800,1086.25,1087.75,1079.00,1083.25
07/01/2009,1900,1083.25,1083.75,1080.50,1081.50
07/01/2009,2000,1081.75,1085.25,1080.00,1083.75
07/01/2009,2020,1083.75,1086.25,1080.25,1085.25
07/02/2009,300,1088.50,1089.00,1086.25,1087.00
07/02/2009,400,1087.00,1087.00,1084.00,1086.25
07/02/2009,500,1085.75,1086.75,1085.75,1086.50
07/02/2009,600,1087.00,1087.25,1086.50,1087.25
07/02/2009,700,1086.75,1087.00,1086.50,1086.50
07/02/2009,800,1086.50,1088.75,1086.50,1088.00
07/02/2009,900,1088.25,1088.50,1087.25,1088.50
07/02/2009,1000,1088.00,1091.25,1087.50,1088.25
07/02/2009,1100,1088.00,1090.25,1088.00,1089.50
07/02/2009,1200,1089.25,1090.00,1086.50,1086.50
07/02/2009,1300,1086.25,1086.25,1080.50,1081.25
07/02/2009,1400,1081.25,1082.75,1081.00,1082.50
07/02/2009,1500,1082.50,1082.50,1081.00,1081.50
07/02/2009,1700,1080.25,1086.25,1077.75,1083.00
07/02/2009,1800,1083.25,1084.00,1078.50,1080.00
07/02/2009,1900,1079.75,1082.50,1079.75,1082.25
07/02/2009,2000,1082.25,1084.50,1081.50,1083.00
07/02/2009,2020,1082.75,1083.25,1076.50,1078.00
07/06/2009,300,1078.50,1078.75,1077.50,1078.25
07/06/2009,400,1078.00,1078.25,1075.75,1076.50
07/06/2009,500,1076.25,1076.25,1075.25,1075.50
07/06/2009,600,1075.50,1078.00,1075.50,1077.25
07/06/2009,700,1077.50,1078.75,1076.50,1076.50
07/06/2009,800,1076.50,1077.25,1076.25,1077.25
07/06/2009,900,1077.00,1079.00,1076.75,1077.50
07/06/2009,1000,1078.50,1078.50,1074.75,1075.25
07/06/2009,1100,1074.75,1075.00,1071.00,1073.00
07/06/2009,1200,1072.50,1073.50,1069.00,1069.75
07/06/2009,1300,1070.50,1073.00,1069.00,1072.25
07/06/2009,1400,1071.75,1073.00,1070.75,1072.25
07/06/2009,1500,1072.50,1073.25,1072.00,1073.25
07/06/2009,1700,1071.25,1077.50,1068.25,1073.00
07/06/2009,1800,1073.25,1075.75,1072.75,1073.25
07/06/2009,1900,1073.50,1074.50,1068.75,1069.50
07/06/2009,2000,1069.50,1073.00,1068.75,1071.50
07/06/2009,2020,1071.50,1071.50,1067.00,1067.00
07/07/2009,300,1072.50,1073.00,1072.00,1073.00
07/07/2009,400,1072.25,1073.25,1072.00,1073.00
07/07/2009,500,1072.50,1073.50,1072.25,1072.25
07/07/2009,600,1072.00,1073.00,1072.00,1073.00
07/07/2009,700,1073.00,1073.50,1072.75,1073.50
07/07/2009,800,1073.50,1073.75,1073.25,1073.25
07/07/2009,900,1073.75,1073.75,1072.75,1072.75
07/07/2009,1000,1073.00,1073.50,1072.75,1073.00
07/07/2009,1100,1073.25,1073.50,1072.50,1073.50
07/07/2009,1200,1073.50,1074.75,1073.25,1074.50
07/07/2009,1300,1074.25,1076.50,1072.75,1074.50
07/07/2009,1400,1073.50,1075.00,1073.00,1073.50
07/07/2009,1500,1073.25,1073.50,1072.75,1073.50
07/07/2009,1700,1069.25,1074.25,1066.25,1071.00
07/07/2009,1800,1071.00,1071.75,1066.50,1067.75
07/07/2009,1900,1068.00,1071.25,1064.25,1069.25
07/07/2009,2000,1069.25,1073.00,1065.75,1067.00
07/07/2009,2020,1067.00,1067.25,1061.25,1061.50
07/08/2009,300,1063.00,1063.25,1062.50,1062.75
07/08/2009,400,1062.75,1064.25,1062.75,1064.00
07/08/2009,500,1063.25,1064.25,1063.25,1064.25
07/08/2009,600,1063.75,1064.25,1063.00,1064.25
07/08/2009,700,1063.25,1064.50,1062.75,1064.00
07/08/2009,800,1063.75,1064.25,1063.25,1063.50
07/08/2009,900,1063.50,1063.50,1062.00,1062.50
07/08/2009,1000,1063.25,1065.50,1063.25,1065.00
07/08/2009,1100,1065.00,1067.75,1064.25,1067.25
07/08/2009,1200,1067.25,1068.75,1067.00,1068.50
07/08/2009,1300,1068.75,1069.25,1065.75,1067.25
07/08/2009,1400,1066.25,1066.25,1063.50,1063.50
07/08/2009,1500,1063.50,1064.50,1063.25,1063.25
07/08/2009,1700,1063.25,1072.50,1062.50,1070.00
07/08/2009,1800,1070.25,1071.00,1063.25,1065.25
07/08/2009,1900,1065.50,1068.50,1063.25,1067.25
07/08/2009,2000,1067.25,1070.25,1065.25,1065.50
07/08/2009,2020,1065.50,1067.75,1064.50,1067.50
07/09/2009,300,1070.75,1071.50,1070.50,1071.50
07/09/2009,400,1071.50,1072.25,1070.75,1070.75
07/09/2009,500,1070.75,1071.25,1070.75,1070.75
07/09/2009,600,1071.25,1071.75,1071.00,1071.75
07/09/2009,700,1072.00,1072.25,1071.00,1071.00
07/09/2009,800,1071.00,1071.75,1071.00,1071.75
07/09/2009,900,1072.00,1072.50,1071.50,1072.50
07/09/2009,1000,1072.50,1073.25,1071.25,1073.00
07/09/2009,1100,1073.00,1073.25,1071.75,1072.25
07/09/2009,1200,1072.25,1074.25,1072.00,1074.25
07/09/2009,1300,1074.00,1076.00,1072.25,1072.50
07/09/2009,1400,1073.50,1075.50,1071.75,1073.25
07/09/2009,1500,1073.25,1073.25,1071.75,1072.25
07/09/2009,1700,1071.75,1081.25,1071.25,1074.00
07/09/2009,1800,1074.25,1075.50,1071.00,1072.25
07/09/2009,1900,1072.25,1074.25,1071.50,1073.25
07/09/2009,2000,1073.50,1077.00,1072.25,1072.50
07/09/2009,2020,1072.75,1074.00,1070.25,1071.50
07/10/2009,300,1071.25,1072.00,1070.75,1070.75
07/10/2009,400,1071.50,1071.50,1070.50,1071.00
07/10/2009,500,1071.00,1071.25,1070.75,1070.75
07/10/2009,600,1070.75,1071.00,1070.50,1070.75
07/10/2009,700,1071.00,1071.00,1070.25,1070.50
07/10/2009,800,1070.75,1071.00,1070.75,1070.75
07/10/2009,900,1070.75,1071.25,1070.25,1070.25
07/10/2009,1000,1070.50,1071.25,1070.25,1070.50
07/10/2009,1100,1070.50,1073.00,1070.50,1071.25
07/10/2009,1200,1071.75,1072.00,1071.25,1071.50
07/10/2009,1300,1071.25,1071.50,1070.25,1070.50
07/10/2009,1400,1070.25,1070.50,1069.00,1069.00
07/10/2009,1500,1069.00,1069.25,1068.00,1068.50
07/10/2009,1700,1066.25,1068.00,1064.25,1064.25
07/10/2009,1800,1064.50,1068.75,1063.50,1066.50
07/10/2009,1900,1066.25,1071.00,1066.25,1068.50
07/10/2009,2000,1068.50,1069.25,1067.25,1068.25
07/10/2009,2020,1068.25,1069.25,1067.50,1067.50
07/13/2009,300,1074.50,1074.50,1073.00,1073.25
07/13/2009,400,1073.00,1074.25,1072.75,1072.75
07/13/2009,500,1072.75,1073.25,1071.75,1071.75
07/13/2009,600,1072.25,1072.25,1070.75,1071.25
07/13/2009,700,1070.75,1072.25,1070.25,1070.25
07/13/2009,800,1070.00,1070.75,1069.25,1070.00
07/13/2009,900,1070.00,1070.50,1066.25,1067.50
07/13/2009,1000,1067.50,1068.25,1067.25,1068.25
07/13/2009,1100,1069.00,1070.50,1068.00,1068.25
07/13/2009,1200,1069.00,1069.25,1067.25,1067.75
07/13/2009,1300,1068.75,1069.50,1067.50,1067.50
07/13/2009,1400,1068.25,1068.75,1067.50,1068.00
07/13/2009,1500,1068.00,1068.50,1067.75,1067.75
07/13/2009,1700,1067.25,1075.25,1066.25,1074.50
07/13/2009,1800,1074.75,1085.25,1072.00,1082.50
07/13/2009,1900,1082.75,1091.50,1081.75,1089.00
07/13/2009,2000,1089.25,1093.25,1087.25,1091.25
07/13/2009,2020,1091.00,1094.00,1090.25,1092.00
07/14/2009,300,1092.50,1092.50,1092.25,1092.25
07/14/2009,400,1092.25,1092.25,1091.75,1091.75
07/14/2009,500,1091.50,1091.50,1090.75,1090.75
07/14/2009,600,1091.00,1092.00,1090.50,1090.50
07/14/2009,700,1090.75,1091.75,1090.75,1091.75
07/14/2009,800,1092.50,1093.25,1092.50,1093.25
07/14/2009,900,1092.75,1093.50,1091.25,1091.75
07/14/2009,1000,1091.50,1092.75,1090.25,1092.00
07/14/2009,1100,1091.50,1092.50,1091.00,1091.50
07/14/2009,1200,1091.25,1092.25,1090.50,1090.75
07/14/2009,1300,1091.50,1092.50,1091.25,1092.00
07/14/2009,1400,1091.75,1092.75,1091.25,1092.00
07/14/2009,1500,1091.75,1092.25,1091.75,1091.75
07/14/2009,1700,1091.75,1092.50,1080.50,1080.75
07/14/2009,1800,1080.75,1083.75,1079.25,1081.50
07/14/2009,1900,1081.50,1082.00,1077.00,1078.00
07/14/2009,2000,1078.00,1079.50,1074.75,1078.50
07/14/2009,2020,1078.50,1080.25,1077.50,1079.00
07/15/2009,300,1079.00,1079.00,1078.00,1079.00
07/15/2009,400,1078.50,1080.00,1078.25,1080.00
07/15/2009,500,1080.25,1080.50,1080.00,1080.50
07/15/2009,600,1080.50,1080.75,1080.50,1080.75
07/15/2009,700,1080.50,1080.50,1079.25,1079.50
07/15/2009,800,1080.00,1080.00,1079.25,1079.50
07/15/2009,900,1080.00,1080.25,1079.25,1079.75
07/15/2009,1000,1080.00,1081.00,1079.75,1080.50
07/15/2009,1100,1080.75,1084.25,1080.75,1084.25
07/15/2009,1200,1084.25,1087.75,1083.50,1087.25
07/15/2009,1300,1087.25,1088.00,1086.25,1087.50
07/15/2009,1400,1087.25,1087.75,1085.00,1085.25
07/15/2009,1500,1085.00,1086.25,1084.75,1086.00
07/15/2009,1700,1087.50,1098.25,1086.25,1094.25
07/15/2009,1800,1094.25,1096.00,1088.25,1090.75
07/15/2009,1900,1091.00,1091.75,1081.75,1083.00
07/15/2009,2000,1083.00,1085.75,1078.50,1081.75
07/15/2009,2020,1082.25,1084.75,1081.00,1083.50
07/16/2009,300,1085.00,1085.25,1083.25,1085.00
07/16/2009,400,1084.75,1086.25,1084.50,1084.50
07/16/2009,500,1084.75,1085.25,1084.50,1085.25
07/16/2009,600,1086.00,1086.25,1086.00,1086.25
07/16/2009,700,1085.50,1085.75,1085.50,1085.75
07/16/2009,800,1085.50,1085.75,1084.25,1084.25
07/16/2009,900,1083.75,1086.25,1083.50,1085.25
07/16/2009,1000,1084.50,1085.75,1084.00,1085.75
07/16/2009,1100,1084.75,1085.50,1080.50,1081.25
07/16/2009,1200,1081.25,1081.75,1077.25,1077.75
07/16/2009,1300,1078.00,1079.25,1078.00,1079.25
07/16/2009,1400,1079.25,1079.25,1078.00,1079.00
07/16/2009,1500,1079.25,1079.75,1078.75,1079.00
07/16/2009,1700,1080.25,1093.75,1079.25,1092.75
07/16/2009,1800,1093.00,1098.00,1086.25,1090.75
07/16/2009,1900,1090.50,1093.00,1088.00,1090.00
07/16/2009,2000,1089.75,1091.75,1084.50,1084.75
07/16/2009,2020,1084.75,1085.75,1080.75,1083.25
07/17/2009,300,1083.75,1084.00,1083.50,1083.50
07/17/2009,400,1083.25,1083.25,1082.00,1083.00
07/17/2009,500,1082.75,1084.25,1082.25,1084.00
07/17/2009,600,1083.25,1084.00,1083.25,1083.75
07/17/2009,700,1084.00,1086.00,1084.00,1086.00
07/17/2009,800,1085.75,1087.50,1085.75,1087.50
07/17/2009,900,1087.25,1087.50,1086.75,1086.75
07/17/2009,1000,1086.75,1088.75,1086.75,1088.75
07/17/2009,1100,1088.50,1089.50,1086.75,1089.50
07/17/2009,1200,1089.50,1090.25,1089.25,1089.50
07/17/2009,1300,1089.75,1089.75,1089.00,1089.00
07/17/2009,1400,1089.50,1089.75,1087.50,1087.75
07/17/2009,1500,1088.00,1089.25,1087.25,1089.25
07/17/2009,1700,1088.75,1089.25,1078.00,1079.00
07/17/2009,1800,1079.00,1089.00,1078.75,1088.50
07/17/2009,1900,1088.50,1096.75,1087.25,1092.00
07/17/2009,2000,1092.25,1095.00,1090.00,1093.25
07/17/2009,2020,1093.25,1093.75,1088.75,1090.25
07/20/2009,300,1092.00,1093.25,1091.75,1092.75
07/20/2009,400,1092.25,1094.00,1092.25,1093.50
07/20/2009,500,1093.75,1095.75,1093.75,1095.75
07/20/2009,600,1095.75,1096.00,1095.00,1095.00
07/20/2009,700,1095.75,1096.00,1095.50,1096.00
07/20/2009,800,1096.00,1096.75,1095.75,1095.75
07/20/2009,900,1096.50,1096.75,1096.50,1096.50
07/20/2009,1000,1096.50,1097.50,1096.00,1097.50
07/20/2009,1100,1097.50,1102.00,1096.75,1099.75
07/20/2009,1200,1099.75,1100.50,1098.00,1099.25
07/20/2009,1300,1099.25,1100.50,1097.25,1098.00
07/20/2009,1400,1097.50,1100.25,1096.00,1097.25
07/20/2009,1500,1096.75,1097.50,1096.00,1096.75
07/20/2009,1700,1099.00,1103.00,1088.25,1089.75
07/20/2009,1800,1090.00,1093.00,1085.25,1088.50
07/20/2009,1900,1088.75,1090.50,1086.25,1087.25
07/20/2009,2000,1087.25,1088.00,1081.00,1085.50
07/20/2009,2020,1085.75,1092.50,1085.50,1091.50
07/21/2009,300,1093.25,1093.25,1092.50,1092.75
07/21/2009,400,1092.50,1092.75,1091.75,1091.75
07/21/2009,500,1092.00,1092.00,1090.50,1090.50
07/21/2009,600,1091.25,1091.25,1090.50,1091.00
07/21/2009,700,1091.00,1091.00,1090.50,1090.75
07/21/2009,800,1091.50,1091.50,1091.00,1091.00
07/21/2009,900,1090.75,1092.00,1090.75,1091.00
07/21/2009,1000,1091.25,1092.00,1091.25,1091.25
07/21/2009,1100,1091.25,1091.25,1090.25,1090.75
07/21/2009,1200,1091.25,1091.25,1090.50,1091.00
07/21/2009,1300,1091.00,1091.00,1089.75,1089.75
07/21/2009,1400,1089.75,1089.75,1087.50,1087.50
07/21/2009,1500,1087.75,1088.00,1087.50,1087.75
07/21/2009,1700,1088.75,1091.75,1084.25,1087.75
07/21/2009,1800,1087.75,1089.00,1082.50,1083.25
07/21/2009,1900,1083.25,1087.25,1082.75,1083.75
07/21/2009,2000,1084.00,1084.50,1079.50,1082.50
07/21/2009,2020,1082.25,1084.75,1081.25,1084.00
07/22/2009,300,1079.50,1079.75,1079.00,1079.25
07/22/2009,400,1079.00,1079.75,1079.00,1079.50
07/22/2009,500,1079.25,1079.75,1079.00,1079.50
07/22/2009,600,1079.75,1080.25,1079.00,1079.50
07/22/2009,700,1079.50,1079.50,1078.75,1079.00
07/22/2009,800,1079.50,1079.75,1078.50,1079.50
07/22/2009,900,1079.00,1079.50,1079.00,1079.25
07/22/2009,1000,1079.00,1079.75,1078.50,1078.75
07/22/2009,1100,1079.00,1079.00,1078.50,1078.75
07/22/2009,1200,1078.75,1079.75,1077.75,1079.25
07/22/2009,1300,1079.25,1079.50,1078.75,1078.75
07/22/2009,1400,1079.00,1080.50,1079.00,1080.00
07/22/2009,1500,1080.00,1080.00,1079.00,1079.00
07/22/2009,1700,1078.50,1079.75,1065.25,1068.75
07/22/2009,1800,1068.75,1069.25,1062.50,1065.25
07/22/2009,1900,1065.25,1068.50,1065.00,1067.50
07/22/2009,2000,1067.50,1073.25,1067.50,1072.50
07/22/2009,2020,1072.75,1075.75,1069.75,1070.50
07/23/2009,300,1077.25,1078.00,1074.50,1075.25
07/23/2009,400,1074.75,1076.00,1074.75,1075.50
07/23/2009,500,1076.00,1076.00,1074.75,1074.75
07/23/2009,600,1075.00,1076.00,1074.25,1075.25
07/23/2009,700,1075.25,1075.25,1074.50,1074.75
07/23/2009,800,1074.75,1074.75,1074.75,1074.75
07/23/2009,900,1075.00,1075.25,1075.00,1075.25
07/23/2009,1000,1074.50,1074.75,1074.00,1074.50
07/23/2009,1100,1074.50,1075.00,1073.50,1074.25
07/23/2009,1200,1075.00,1075.25,1074.00,1075.25
07/23/2009,1300,1075.00,1075.50,1073.00,1074.25
07/23/2009,1400,1075.25,1075.50,1073.75,1074.25
07/23/2009,1500,1074.75,1075.25,1073.75,1075.00
07/23/2009,1700,1076.75,1079.25,1069.50,1071.25
07/23/2009,1800,1071.25,1075.00,1071.00,1073.50
07/23/2009,1900,1073.75,1085.25,1073.25,1084.75
07/23/2009,2000,1084.75,1088.00,1078.00,1080.00
07/23/2009,2020,1079.75,1084.25,1077.50,1081.00
07/24/2009,300,1080.50,1081.50,1079.75,1081.25
07/24/2009,400,1081.75,1081.75,1080.00,1080.00
07/24/2009,500,1080.25,1081.75,1080.25,1081.75
07/24/2009,600,1081.25,1082.50,1080.50,1082.25
07/24/2009,700,1082.25,1082.75,1082.25,1082.75
07/24/2009,800,1082.75,1083.75,1082.75,1083.00
07/24/2009,900,1083.25,1084.75,1083.25,1084.75
07/24/2009,1000,1084.50,1084.50,1079.75,1080.00
07/24/2009,1100,1080.25,1084.25,1080.25,1082.00
07/24/2009,1200,1082.00,1082.00,1080.00,1081.25
07/24/2009,1300,1080.50,1083.25,1080.50,1080.75
07/24/2009,1400,1080.75,1081.50,1080.75,1081.50
07/24/2009,1500,1081.25,1082.00,1081.25,1081.25
07/24/2009,1700,1079.25,1084.25,1074.50,1074.50
07/24/2009,1800,1074.50,1075.00,1071.00,1074.50
07/24/2009,1900,1074.75,1074.75,1065.25,1066.25
07/24/2009,2000,1066.50,1069.00,1065.50,1068.50
07/24/2009,2020,1068.75,1068.75,1064.75,1065.50
07/27/2009,300,1064.25,1064.25,1062.50,1062.50
07/27/2009,400,1062.50,1066.25,1062.50,1065.25
07/27/2009,500,1065.25,1066.25,1065.25,1065.50
07/27/2009,600,1065.75,1066.25,1065.25,1065.25
07/27/2009,700,1065.50,1065.50,1062.50,1062.50
07/27/2009,800,1065.00,1065.00,1064.50,1064.50
07/27/2009,900,1065.00,1065.50,1064.50,1065.00
07/27/2009,1000,1065.25,1067.75,1065.00,1066.25
07/27/2009,1100,1066.75,1067.75,1066.25,1067.25
07/27/2009,1200,1066.75,1067.25,1066.25,1066.75
07/27/2009,1300,1066.75,1067.25,1065.50,1067.25
07/27/2009,1400,1066.25,1066.75,1065.50,1065.75
07/27/2009,1500,1066.00,1066.00,1064.50,1065.50
07/27/2009,1700,1068.75,1069.25,1062.50,1064.75
07/27/2009,1800,1064.75,1073.00,1064.25,1070.75
07/27/2009,1900,1070.50,1071.75,1067.75,1071.00
07/27/2009,2000,1070.75,1072.25,1069.00,1070.75
07/27/2009,2020,1070.50,1071.00,1068.75,1069.25
07/28/2009,300,1069.25,1070.25,1069.00,1069.50
07/28/2009,400,1070.25,1071.50,1070.25,1071.25
07/28/2009,500,1072.25,1072.50,1071.50,1072.25
07/28/2009,600,1072.25,1073.00,1071.75,1072.25
07/28/2009,700,1072.00,1072.25,1072.00,1072.25
07/28/2009,800,1072.50,1072.50,1072.25,1072.25
07/28/2009,900,1072.50,1074.50,1072.50,1074.50
07/28/2009,1000,1074.50,1075.50,1074.25,1074.50
07/28/2009,1100,1074.50,1074.50,1073.50,1073.75
07/28/2009,1200,1074.25,1074.50,1072.00,1072.25
07/28/2009,1300,1072.25,1073.75,1072.25,1073.75
07/28/2009,1400,1073.75,1074.00,1073.00,1073.50
07/28/2009,1500,1073.50,1073.50,1072.25,1072.25
07/28/2009,1700,1070.25,1071.50,1064.25,1067.75
07/28/2009,1800,1067.50,1075.00,1065.25,1074.50
07/28/2009,1900,1074.50,1077.25,1073.25,1074.50
07/28/2009,2000,1074.50,1074.50,1066.75,1068.25
07/28/2009,2020,1068.00,1068.75,1063.75,1064.00
07/29/2009,300,1064.00,1064.50,1063.50,1064.50
07/29/2009,400,1064.50,1064.75,1064.50,1064.75
07/29/2009,500,1065.00,1066.00,1064.50,1064.75
07/29/2009,600,1064.75,1065.50,1064.25,1065.00
07/29/2009,700,1064.50,1065.25,1064.50,1065.25
07/29/2009,800,1064.50,1066.00,1064.50,1066.00
07/29/2009,900,1065.75,1066.25,1063.25,1063.25
07/29/2009,1000,1063.75,1064.75,1062.50,1064.75
07/29/2009,1100,1064.75,1066.50,1064.75,1066.50
07/29/2009,1200,1065.25,1066.50,1065.00,1066.25
07/29/2009,1300,1066.25,1067.25,1065.25,1066.50
07/29/2009,1400,1066.00,1066.25,1065.50,1065.50
07/29/2009,1500,1065.75,1066.00,1065.25,1065.25
07/29/2009,1700,1064.25,1066.25,1057.50,1058.50
07/29/2009,1800,1058.50,1059.00,1054.50,1057.75
07/29/2009,1900,1057.75,1059.75,1055.75,1056.75
07/29/2009,2000,1056.75,1059.25,1055.50,1058.75
07/29/2009,2020,1058.75,1063.50,1057.00,1062.25
07/30/2009,300,1061.25,1062.25,1061.25,1062.25
07/30/2009,400,1062.00,1063.25,1061.25,1063.00
07/30/2009,500,1063.25,1063.75,1063.25,1063.50
07/30/2009,600,1063.50,1063.75,1063.50,1063.50
07/30/2009,700,1063.25,1063.75,1063.00,1063.75
07/30/2009,800,1063.75,1063.75,1063.00,1063.50
07/30/2009,900,1063.25,1064.00,1063.25,1064.00
07/30/2009,1000,1063.50,1066.00,1063.00,1064.25
07/30/2009,1100,1064.25,1066.00,1064.25,1065.25
07/30/2009,1200,1065.25,1065.25,1064.50,1065.25
07/30/2009,1300,1065.25,1065.50,1064.50,1064.50
07/30/2009,1400,1065.25,1066.75,1065.25,1066.75
07/30/2009,1500,1066.75,1067.25,1066.25,1067.25
07/30/2009,1700,1071.25,1076.50,1067.50,1071.25
07/30/2009,1800,1071.50,1073.50,1064.50,1066.25
07/30/2009,1900,1066.25,1068.75,1065.00,1066.00
07/30/2009,2000,1065.75,1067.75,1065.00,1066.25
07/30/2009,2020,1066.00,1067.00,1063.50,1065.00
07/31/2009,300,1067.00,1068.50,1066.50,1066.75
07/31/2009,400,1067.00,1067.75,1066.75,1067.25
07/31/2009,500,1067.50,1067.75,1066.75,1067.75
07/31/2009,600,1068.00,1068.00,1067.50,1068.00
07/31/2009,700,1068.00,1068.25,1067.50,1067.50
07/31/2009,800,1068.00,1069.50,1068.00,1069.00
07/31/2009,900,1069.50,1070.25,1069.25,1070.25
07/31/2009,1000,1069.75,1070.50,1069.50,1070.25
07/31/2009,1100,1070.50,1070.50,1069.75,1069.75
07/31/2009,1200,1070.00,1070.25,1068.50,1069.50
07/31/2009,1300,1069.50,1070.25,1069.25,1070.00
07/31/2009,1400,1069.00,1070.25,1069.00,1069.75
07/31/2009,1500,1069.25,1070.25,1069.00,1069.75
07/31/2009,1700,1070.25,1071.50,1064.00,1066.75
07/31/2009,1800,1066.50,1073.00,1066.00,1072.00
07/31/2009,1900,1071.75,1075.00,1070.75,1072.75
07/31/2009,2000,1072.50,1073.75,1069.75,1070.50
07/31/2009,2020,1070.50,1079.25,1070.50,1078.25
08/03/2009,300,1084.00,1085.25,1084.00,1084.25
08/03/2009,400,1084.25,1084.50,1083.75,1084.00
08/03/2009,500,1084.25,1084.75,1083.50,1083.75
08/03/2009,600,1083.75,1084.75,1083.50,1084.25
08/03/2009,700,1083.75,1084.75,1083.75,1084.50
08/03/2009,800,1084.00,1084.25,1083.75,1083.75
08/03/2009,900,1083.50,1084.75,1083.00,1083.00
08/03/2009,1000,1083.25,1085.25,1083.25,1083.75
08/03/2009,1100,1083.50,1083.50,1081.50,1081.75
08/03/2009,1200,1081.75,1084.25,1081.75,1084.25
08/03/2009,1300,1084.00,1085.25,1084.00,1084.50
08/03/2009,1400,1084.75,1085.25,1084.25,1085.00
08/03/2009,1500,1084.75,1085.75,1084.25,1084.75
08/03/2009,1700,1088.25,1106.50,1086.00,1103.25
08/03/2009,1800,1103.25,1103.75,1091.50,1099.00
08/03/2009,1900,1099.25,1105.00,1098.75,1101.25
08/03/2009,2000,1101.25,1106.75,1099.75,1104.75
08/03/2009,2020,1104.50,1105.00,1097.25,1099.00
08/04/2009,300,1094.25,1095.25,1094.00,1094.75
08/04/2009,400,1094.75,1094.75,1093.00,1094.00
08/04/2009,500,1093.75,1094.25,1092.75,1092.75
08/04/2009,600,1093.25,1093.50,1092.75,1093.25
08/04/2009,700,1093.50,1093.50,1092.25,1092.25
08/04/2009,800,1093.50,1093.75,1091.75,1091.75
08/04/2009,900,1092.25,1092.75,1092.00,1092.75
08/04/2009,1000,1093.00,1095.00,1091.75,1094.75
08/04/2009,1100,1094.25,1094.50,1092.25,1092.50
08/04/2009,1200,1092.75,1092.75,1090.50,1091.50
08/04/2009,1300,1091.25,1092.00,1090.00,1092.00
08/04/2009,1400,1092.50,1092.50,1091.25,1091.25
08/04/2009,1500,1091.00,1092.25,1087.50,1088.00
08/04/2009,1700,1095.25,1096.50,1089.75,1090.75
08/04/2009,1800,1091.00,1099.75,1091.00,1096.75
08/04/2009,1900,1096.75,1097.75,1092.50,1092.75
08/04/2009,2000,1092.75,1093.50,1088.00,1088.50
08/04/2009,2020,1088.50,1092.75,1087.75,1091.50
08/05/2009,300,1091.50,1093.25,1091.25,1093.25
08/05/2009,400,1093.25,1095.00,1093.25,1094.50
08/05/2009,500,1094.75,1095.50,1094.50,1095.50
08/05/2009,600,1095.75,1095.75,1094.00,1094.00
08/05/2009,700,1095.25,1095.75,1093.75,1093.75
08/05/2009,800,1093.75,1093.75,1093.50,1093.50
08/05/2009,900,1093.50,1094.00,1093.50,1093.75
08/05/2009,1000,1093.75,1094.25,1093.50,1094.00
08/05/2009,1100,1094.00,1094.50,1093.25,1094.50
08/05/2009,1200,1094.25,1096.00,1094.25,1095.75
08/05/2009,1300,1094.75,1095.75,1092.75,1093.25
08/05/2009,1400,1093.75,1095.25,1093.25,1094.50
08/05/2009,1500,1095.25,1095.75,1094.25,1095.25
08/05/2009,1700,1092.25,1093.00,1086.25,1089.00
08/05/2009,1800,1089.00,1089.00,1081.50,1081.75
08/05/2009,1900,1081.50,1082.25,1071.50,1073.50
08/05/2009,2000,1073.75,1077.50,1072.25,1074.75
08/05/2009,2020,1075.00,1079.25,1075.00,1078.50
08/06/2009,300,1077.25,1077.25,1076.00,1076.50
08/06/2009,400,1076.50,1077.25,1073.50,1073.50
08/06/2009,500,1073.50,1073.75,1069.25,1070.00
08/06/2009,600,1069.50,1071.75,1068.50,1071.50
08/06/2009,700,1071.50,1072.75,1071.25,1072.75
08/06/2009,800,1071.25,1072.50,1071.25,1072.00
08/06/2009,900,1072.75,1073.00,1072.75,1072.75
08/06/2009,1000,1073.00,1074.75,1073.00,1074.25
08/06/2009,1100,1074.25,1076.75,1074.25,1075.50
08/06/2009,1200,1075.50,1076.25,1074.75,1076.00
08/06/2009,1300,1076.00,1076.00,1072.75,1073.25
08/06/2009,1400,1073.00,1073.00,1071.25,1072.00
08/06/2009,1500,1072.00,1072.25,1071.75,1072.25
08/06/2009,1700,1069.00,1070.25,1064.25,1066.00
08/06/2009,1800,1066.00,1066.25,1056.75,1058.75
08/06/2009,1900,1058.75,1060.25,1055.75,1057.00
08/06/2009,2000,1057.00,1058.75,1055.00,1058.75
08/06/2009,2020,1058.25,1058.75,1048.75,1049.00
08/07/2009,300,1049.75,1051.00,1049.00,1050.25
08/07/2009,400,1049.75,1052.25,1049.75,1050.75
08/07/2009,500,1050.75,1052.25,1050.50,1052.25
08/07/2009,600,1052.75,1052.75,1051.75,1052.75
08/07/2009,700,1052.75,1052.75,1051.75,1052.25
08/07/2009,800,1053.00,1054.25,1051.75,1054.25
08/07/2009,900,1053.50,1053.50,1051.25,1051.25
08/07/2009,1000,1051.00,1054.25,1050.75,1053.00
08/07/2009,1100,1052.00,1052.75,1051.25,1051.75
08/07/2009,1200,1051.25,1052.00,1051.25,1051.75
08/07/2009,1300,1052.00,1052.00,1050.25,1051.00
08/07/2009,1400,1050.75,1051.25,1050.50,1051.25
08/07/2009,1500,1051.00,1051.25,1050.75,1050.75
08/07/2009,1700,1050.25,1052.25,1044.50,1049.50
08/07/2009,1800,1049.50,1049.50,1046.25,1046.50
08/07/2009,1900,1046.50,1049.25,1044.50,1045.50
08/07/2009,2000,1045.50,1046.75,1041.75,1043.00
08/07/2009,2020,1043.25,1044.25,1037.25,1038.25
08/10/2009,300,1038.75,1040.75,1037.25,1039.50
08/10/2009,400,1039.75,1043.25,1039.50,1041.50
08/10/2009,500,1042.00,1042.25,1039.50,1039.75
08/10/2009,600,1039.75,1040.25,1038.75,1040.25
08/10/2009,700,1040.25,1043.00,1040.00,1043.00
08/10/2009,800,1042.00,1043.00,1041.25,1041.25
08/10/2009,900,1042.00,1042.00,1040.75,1040.75
08/10/2009,1000,1040.75,1041.50,1037.75,1038.00
08/10/2009,1100,1038.50,1038.50,1035.75,1035.75
08/10/2009,1200,1035.75,1037.25,1035.25,1037.00
08/10/2009,1300,1036.75,1041.25,1036.50,1041.25
08/10/2009,1400,1039.25,1040.25,1038.00,1040.25
08/10/2009,1500,1039.00,1039.50,1038.00,1038.25
08/10/2009,1700,1038.25,1049.00,1037.25,1044.25
08/10/2009,1800,1044.25,1048.25,1043.50,1046.50
08/10/2009,1900,1046.50,1050.75,1045.25,1046.50
08/10/2009,2000,1046.75,1048.75,1042.25,1043.25
08/10/2009,2020,1043.25,1044.75,1042.50,1044.00
08/11/2009,300,1044.75,1046.00,1044.25,1045.50
08/11/2009,400,1045.50,1047.25,1045.50,1047.00
08/11/2009,500,1046.50,1047.25,1045.50,1046.25
08/11/2009,600,1046.25,1048.00,1046.25,1048.00
08/11/2009,700,1048.00,1048.50,1048.00,1048.50
08/11/2009,800,1045.75,1046.50,1045.50,1045.50
08/11/2009,900,1045.50,1046.00,1044.50,1045.50
08/11/2009,1000,1045.50,1046.75,1045.50,1046.75
08/11/2009,1100,1046.25,1046.50,1046.25,1046.50
08/11/2009,1200,1046.50,1047.00,1045.25,1046.50
08/11/2009,1300,1048.25,1049.00,1046.25,1047.75
08/11/2009,1400,1048.00,1048.50,1047.25,1047.25
08/11/2009,1500,1047.50,1048.00,1047.00,1048.00
08/11/2009,1700,1044.25,1046.00,1039.50,1041.00
08/11/2009,1800,1041.25,1042.25,1037.50,1038.25
08/11/2009,1900,1038.00,1039.75,1036.75,1038.25
08/11/2009,2000,1038.25,1039.50,1036.00,1037.50
08/11/2009,2020,1037.50,1037.50,1032.75,1034.50
08/12/2009,300,1034.50,1034.50,1032.25,1034.50
08/12/2009,400,1034.50,1034.50,1033.75,1034.50
08/12/2009,500,1033.75,1035.50,1033.75,1035.50
08/12/2009,600,1034.00,1034.25,1034.00,1034.25
08/12/2009,700,1034.00,1034.00,1034.00,1034.00
08/12/2009,800,1035.25,1035.25,1034.00,1034.25
08/12/2009,900,1034.25,1034.25,1033.75,1034.00
08/12/2009,1000,1034.00,1034.75,1031.75,1032.25
08/12/2009,1100,1031.50,1031.50,1027.75,1030.25
08/12/2009,1200,1029.25,1032.50,1029.25,1032.25
08/12/2009,1300,1032.25,1033.75,1029.25,1031.25
08/12/2009,1400,1031.25,1031.50,1030.50,1031.50
08/12/2009,1500,1030.50,1032.00,1030.50,1030.75
08/12/2009,1700,1030.50,1031.75,1026.25,1030.25
08/12/2009,1800,1029.75,1032.75,1025.50,1031.50
08/12/2009,1900,1031.75,1039.00,1028.50,1036.75
08/12/2009,2000,1037.00,1040.00,1035.25,1037.50
08/12/2009,2020,1037.25,1040.25,1035.25,1039.25
08/13/2009,300,1037.75,1039.25,1037.00,1039.25
08/13/2009,400,1038.00,1038.00,1037.75,1037.75
08/13/2009,500,1037.75,1039.50,1037.75,1039.50
08/13/2009,600,1039.75,1039.75,1038.75,1039.00
08/13/2009,700,1039.00,1039.25,1039.00,1039.00
08/13/2009,800,1039.00,1039.75,1038.50,1038.75
08/13/2009,900,1039.25,1040.25,1038.50,1040.00
08/13/2009,1000,1039.75,1040.50,1039.00,1040.50
08/13/2009,1100,1040.50,1040.50,1039.50,1039.50
08/13/2009,1200,1040.00,1044.75,1039.25,1044.75
08/13/2009,1300,1044.50,1045.75,1043.25,1044.25
08/13/2009,1400,1044.25,1044.75,1042.75,1043.75
08/13/2009,1500,1044.00,1044.50,1043.00,1044.00
08/13/2009,1700,1039.25,1041.25,1033.75,1037.75
08/13/2009,1800,1038.00,1038.50,1029.50,1033.75
08/13/2009,1900,1033.75,1034.50,1030.75,1033.00
08/13/2009,2000,1033.25,1036.25,1032.00,1033.25
08/13/2009,2020,1033.00,1033.50,1030.25,1031.25
08/14/2009,300,1031.75,1031.75,1031.25,1031.25
08/14/2009,400,1032.25,1032.50,1031.50,1032.50
08/14/2009,500,1031.25,1032.50,1031.25,1032.50
08/14/2009,600,1031.75,1032.00,1028.50,1028.75
08/14/2009,700,1028.25,1030.50,1028.25,1030.50
08/14/2009,800,1030.50,1030.75,1029.50,1030.75
08/14/2009,900,1032.25,1032.50,1030.25,1030.50
08/14/2009,1000,1030.25,1031.75,1030.00,1030.00
08/14/2009,1100,1030.75,1032.00,1030.50,1032.00
08/14/2009,1200,1032.00,1032.75,1030.25,1030.25
08/14/2009,1300,1030.50,1030.50,1026.75,1027.00
08/14/2009,1400,1028.00,1028.00,1027.00,1027.75
08/14/2009,1500,1027.75,1028.50,1027.75,1028.00
08/14/2009,1700,1026.25,1032.75,1023.00,1032.00
08/14/2009,1800,1031.75,1034.25,1029.75,1031.75
08/14/2009,1900,1031.75,1035.75,1031.00,1033.75
08/14/2009,2000,1033.50,1034.00,1029.50,1030.25
08/14/2009,2020,1030.00,1032.25,1029.25,1030.75
08/17/2009,300,1029.00,1029.75,1027.75,1027.75
08/17/2009,400,1027.75,1030.25,1027.00,1030.25
08/17/2009,500,1029.75,1029.75,1028.50,1029.25
08/17/2009,600,1029.25,1029.25,1029.25,1029.25
08/17/2009,700,1029.25,1029.25,1028.50,1028.50
08/17/2009,800,1028.25,1028.25,1028.25,1028.25
08/17/2009,900,1027.25,1028.00,1027.00,1027.75
08/17/2009,1000,1027.50,1028.50,1027.50,1028.50
08/17/2009,1100,1028.75,1028.75,1022.75,1023.25
08/17/2009,1200,1022.75,1023.50,1021.50,1021.75
08/17/2009,1300,1021.50,1022.00,1020.75,1020.75
08/17/2009,1400,1020.75,1021.25,1020.50,1021.00
08/17/2009,1500,1021.25,1021.25,1020.75,1020.75
08/17/2009,1700,1021.50,1021.75,1017.75,1020.75
08/17/2009,1800,1020.50,1021.00,1014.50,1017.25
08/17/2009,1900,1017.25,1019.75,1016.50,1019.25
08/17/2009,2000,1019.75,1021.25,1018.75,1019.00
08/17/2009,2020,1019.00,1023.25,1019.00,1020.75
08/18/2009,300,1022.25,1022.75,1022.25,1022.25
08/18/2009,400,1022.00,1023.50,1021.75,1023.50
08/18/2009,500,1023.25,1024.75,1022.75,1023.75
08/18/2009,600,1023.75,1024.00,1022.00,1022.00
08/18/2009,800,1024.25,1028.25,1024.25,1025.50
08/18/2009,900,1025.50,1026.00,1024.75,1025.25
08/18/2009,1000,1025.25,1025.25,1024.75,1025.00
08/18/2009,1100,1024.50,1024.50,1022.00,1022.00
08/18/2009,1200,1022.25,1022.75,1021.50,1022.00
08/18/2009,1300,1022.75,1022.75,1021.25,1021.25
08/18/2009,1400,1021.25,1021.25,1018.00,1018.75
08/18/2009,1500,1018.75,1018.75,1017.75,1018.00
08/18/2009,1700,1018.25,1023.25,1018.25,1023.00
08/18/2009,1800,1022.75,1023.25,1019.00,1020.50
08/18/2009,1900,1020.00,1022.50,1019.75,1020.00
08/18/2009,2000,1020.25,1020.75,1018.00,1019.00
08/18/2009,2020,1019.00,1021.00,1018.50,1019.25
08/19/2009,300,1024.25,1024.50,1024.00,1024.00
08/19/2009,400,1023.00,1024.25,1023.00,1023.75
08/19/2009,500,1024.25,1025.75,1023.75,1023.75
08/19/2009,600,1023.00,1023.75,1021.50,1021.50
08/19/2009,700,1022.25,1023.00,1022.00,1022.25
08/19/2009,800,1022.50,1022.75,1019.25,1019.25
08/19/2009,900,1019.50,1020.25,1017.25,1017.25
08/19/2009,1000,1017.75,1019.00,1016.25,1016.25
08/19/2009,1100,1016.25,1017.25,1015.25,1017.25
08/19/2009,1200,1017.25,1019.00,1017.25,1019.00
08/19/2009,1300,1019.00,1019.75,1018.50,1018.50
08/19/2009,1400,1019.00,1019.75,1018.50,1019.25
08/19/2009,1500,1018.75,1019.75,1018.75,1018.75
08/19/2009,1700,1021.25,1023.75,1019.50,1022.75
08/19/2009,1800,1022.75,1024.25,1020.50,1023.75
08/19/2009,1900,1023.50,1030.00,1017.00,1019.00
08/19/2009,2000,1018.50,1020.25,1007.00,1012.00
08/19/2009,2020,1012.00,1016.00,1011.50,1016.00
08/20/2009,300,1012.25,1013.00,1011.50,1012.75
08/20/2009,400,1012.25,1012.75,1011.50,1012.00
08/20/2009,500,1012.25,1012.75,1012.00,1012.00
08/20/2009,700,1012.00,1012.25,1012.00,1012.25
08/20/2009,800,1013.00,1013.50,1012.50,1012.50
08/20/2009,900,1014.00,1014.50,1014.00,1014.50
08/20/2009,1000,1014.50,1015.75,1013.75,1014.25
08/20/2009,1100,1015.75,1019.50,1015.75,1019.50
08/20/2009,1200,1018.75,1019.25,1018.25,1018.75
08/20/2009,1300,1018.25,1019.00,1017.25,1017.25
08/20/2009,1400,1017.50,1018.00,1016.25,1018.00
08/20/2009,1500,1016.50,1016.50,1015.50,1015.50
08/20/2009,1700,1018.25,1018.25,1013.00,1016.25
08/20/2009,1800,1016.25,1020.50,1014.50,1019.75
08/20/2009,1900,1019.50,1020.00,1015.75,1018.75
08/20/2009,2000,1018.50,1018.75,1016.25,1016.75
08/20/2009,2020,1016.25,1019.75,1015.50,1019.25
08/21/2009,300,1017.50,1017.75,1016.50,1017.25
08/21/2009,400,1017.25,1020.25,1016.00,1018.00
08/21/2009,500,1016.25,1018.25,1016.25,1017.75
08/21/2009,600,1018.25,1020.50,1017.75,1018.25
08/21/2009,700,1017.75,1017.75,1017.75,1017.75
08/21/2009,800,1018.25,1018.25,1017.75,1017.75
08/21/2009,900,1017.75,1018.25,1017.75,1018.00
08/21/2009,1000,1018.00,1018.50,1017.25,1017.25
08/21/2009,1100,1016.50,1018.50,1016.00,1017.50
08/21/2009,1200,1017.50,1019.25,1017.25,1018.25
08/21/2009,1300,1018.25,1021.25,1018.25,1020.00
08/21/2009,1400,1019.50,1023.50,1019.25,1022.00
08/21/2009,1500,1021.75,1021.75,1020.75,1021.25
08/21/2009,1700,1025.00,1025.00,1014.50,1016.25
08/21/2009,1800,1016.00,1017.75,1013.75,1013.75
08/21/2009,1900,1013.75,1013.75,1008.00,1008.50
08/21/2009,2000,1008.75,1013.50,1008.00,1010.25
08/21/2009,2020,1010.25,1011.50,1008.50,1008.50
08/24/2009,300,1010.75,1013.00,1009.75,1012.50
08/24/2009,400,1012.00,1013.25,1011.50,1013.25
08/24/2009,500,1012.00,1012.75,1012.00,1012.75
08/24/2009,600,1012.50,1013.25,1011.75,1011.75
08/24/2009,700,1012.75,1012.75,1011.75,1012.75
08/24/2009,800,1012.25,1013.00,1012.25,1012.25
08/24/2009,900,1013.25,1013.25,1012.25,1012.75
08/24/2009,1000,1013.00,1013.25,1011.25,1013.25
08/24/2009,1100,1013.25,1013.25,1011.75,1011.75
08/24/2009,1200,1012.25,1013.25,1012.25,1013.25
08/24/2009,1300,1012.75,1013.25,1010.50,1010.50
08/24/2009,1400,1011.75,1011.75,1010.50,1010.50
08/24/2009,1500,1011.25,1011.25,1011.25,1011.25
08/24/2009,1700,1013.00,1019.50,1012.00,1015.25
08/24/2009,1800,1015.00,1019.50,1015.00,1016.00
08/24/2009,1900,1015.50,1019.00,1014.75,1017.75
08/24/2009,2000,1017.75,1019.75,1016.00,1019.75
08/24/2009,2020,1019.50,1021.75,1018.75,1021.00
08/25/2009,300,1019.00,1019.25,1018.75,1019.25
08/25/2009,400,1018.75,1019.50,1018.75,1019.00
08/25/2009,600,1018.75,1018.75,1018.00,1018.00
08/25/2009,700,1018.50,1018.75,1017.75,1018.50
08/25/2009,800,1019.00,1019.00,1019.00,1019.00
08/25/2009,900,1019.25,1019.25,1019.25,1019.25
08/25/2009,1000,1019.25,1019.50,1017.50,1019.50
08/25/2009,1100,1018.75,1019.25,1017.75,1019.25
08/25/2009,1200,1019.25,1020.25,1018.50,1019.00
08/25/2009,1300,1019.50,1019.75,1019.50,1019.75
08/25/2009,1400,1019.75,1020.50,1019.75,1020.25
08/25/2009,1500,1020.25,1020.50,1020.25,1020.50
08/25/2009,1700,1020.00,1034.75,1019.50,1030.25
08/25/2009,1800,1030.25,1038.25,1029.75,1030.75
08/25/2009,1900,1031.25,1032.75,1024.00,1024.00
08/25/2009,2000,1023.75,1025.25,1016.25,1016.25
08/25/2009,2020,1016.25,1024.25,1016.25,1018.00
08/26/2009,300,1022.50,1022.50,1022.50,1022.50
08/26/2009,400,1021.50,1022.50,1021.00,1022.50
08/26/2009,500,1023.25,1023.25,1022.00,1023.25
08/26/2009,600,1023.00,1024.00,1023.00,1024.00
08/26/2009,700,1024.00,1024.00,1023.50,1023.50
08/26/2009,800,1023.00,1024.25,1022.75,1024.25
08/26/2009,900,1023.75,1023.75,1022.75,1022.75
08/26/2009,1000,1023.25,1024.75,1023.25,1024.75
08/26/2009,1100,1023.75,1023.75,1023.50,1023.50
08/26/2009,1200,1023.75,1024.25,1022.75,1023.25
08/26/2009,1300,1023.25,1024.00,1023.00,1024.00
08/26/2009,1400,1024.50,1024.50,1023.00,1023.00
08/26/2009,1500,1022.25,1022.25,1020.75,1020.75
08/26/2009,1700,1021.25,1029.75,1021.25,1028.75
08/26/2009,1800,1029.00,1029.50,1025.00,1028.75
08/26/2009,1900,1028.50,1031.00,1026.25,1028.25
08/26/2009,2000,1028.75,1029.25,1026.00,1028.50
08/26/2009,2020,1028.50,1028.75,1027.00,1028.00
08/27/2009,300,1028.00,1028.00,1026.75,1027.25
08/27/2009,400,1027.25,1027.50,1027.00,1027.50
08/27/2009,500,1027.50,1028.25,1027.25,1028.00
08/27/2009,600,1028.00,1028.25,1026.75,1026.75
08/27/2009,700,1027.25,1028.25,1027.25,1027.25
08/27/2009,800,1028.25,1028.25,1028.25,1028.25
08/27/2009,900,1027.50,1027.50,1027.50,1027.50
08/27/2009,1000,1028.75,1029.25,1027.25,1027.25
08/27/2009,1100,1027.25,1028.25,1027.25,1028.25
08/27/2009,1200,1027.75,1029.75,1027.75,1029.75
08/27/2009,1300,1029.25,1029.25,1029.25,1029.25
08/27/2009,1400,1029.25,1029.75,1029.25,1029.75
08/27/2009,1500,1029.25,1029.75,1029.25,1029.50
08/27/2009,1700,1029.25,1031.75,1024.75,1025.00
08/27/2009,1800,1025.00,1025.00,1013.50,1017.50
08/27/2009,1900,1017.75,1019.00,1016.25,1017.25
08/27/2009,2000,1017.25,1026.25,1016.50,1023.75
08/27/2009,2020,1024.25,1026.00,1021.75,1026.00
08/28/2009,300,1024.25,1024.50,1023.50,1023.50
08/28/2009,400,1025.75,1026.25,1025.75,1026.25
08/28/2009,500,1025.50,1025.75,1025.50,1025.75
08/28/2009,600,1025.75,1027.75,1025.75,1027.25
08/28/2009,700,1027.25,1027.25,1026.50,1026.50
08/28/2009,800,1026.50,1026.50,1026.50,1026.50
08/28/2009,900,1025.25,1025.25,1025.00,1025.00
08/28/2009,1000,1025.00,1025.00,1024.25,1024.25
08/28/2009,1100,1025.25,1026.25,1025.25,1026.25
08/28/2009,1200,1027.00,1028.00,1027.00,1028.00
08/28/2009,1300,1028.00,1028.00,1027.25,1028.00
08/28/2009,1400,1027.75,1028.25,1027.25,1027.25
08/28/2009,1500,1027.50,1027.50,1027.25,1027.25
08/28/2009,1700,1027.25,1030.50,1026.00,1028.25
08/28/2009,1800,1028.00,1028.50,1012.75,1015.50
08/28/2009,1900,1015.25,1015.50,1008.75,1012.25
08/28/2009,2000,1012.00,1014.00,1011.00,1011.50
08/28/2009,2020,1012.25,1018.50,1011.00,1018.50
08/31/2009,300,1017.50,1020.00,1016.50,1017.75
08/31/2009,400,1018.00,1018.25,1016.00,1018.25
08/31/2009,500,1017.50,1017.75,1016.25,1017.00
08/31/2009,600,1016.50,1017.25,1012.75,1012.75
08/31/2009,700,1013.00,1014.50,1011.00,1012.75
08/31/2009,800,1012.75,1012.75,1011.50,1012.00
08/31/2009,900,1012.00,1014.50,1012.00,1013.50
08/31/2009,1000,1013.25,1014.25,1013.25,1014.25
08/31/2009,1100,1013.25,1014.00,1012.50,1013.00
08/31/2009,1200,1013.00,1013.25,1012.75,1013.00
08/31/2009,1300,1012.75,1013.25,1010.50,1013.25
08/31/2009,1400,1012.75,1013.00,1011.25,1011.75
08/31/2009,1500,1012.25,1012.75,1011.00,1011.00
08/31/2009,1700,1009.50,1010.00,1001.75,1005.50
08/31/2009,1800,1005.25,1006.75,1004.00,1006.50
08/31/2009,1900,1006.25,1018.75,1006.00,1017.75
08/31/2009,2000,1018.00,1023.00,1013.25,1016.50
08/31/2009,2020,1016.50,1021.25,1014.00,1020.50
09/01/2009,300,1018.25,1020.00,1018.25,1020.00
09/01/2009,400,1019.00,1020.75,1019.00,1020.25
09/01/2009,500,1020.25,1020.25,1018.25,1018.25
09/01/2009,600,1019.00,1019.00,1018.75,1018.75
09/01/2009,700,1017.75,1018.50,1016.50,1018.50
09/01/2009,800,1018.25,1019.50,1017.00,1017.00
09/01/2009,900,1017.00,1019.50,1017.00,1017.00
09/01/2009,1000,1017.00,1018.00,1013.25,1014.25
09/01/2009,1100,1015.00,1016.75,1013.75,1015.00
09/01/2009,1200,1015.00,1016.00,1014.75,1015.00
09/01/2009,1300,1015.00,1016.75,1014.25,1015.50
09/01/2009,1400,1015.50,1016.50,1015.00,1015.75
09/01/2009,1500,1016.00,1017.00,1015.00,1017.00
09/01/2009,1700,1012.50,1015.50,1005.50,1006.75
09/01/2009,1800,1006.75,1010.75,1005.50,1006.75
09/01/2009,1900,1006.50,1006.75,1004.25,1004.50
09/01/2009,2000,1004.75,1008.25,1003.00,1005.50
09/01/2009,2020,1005.50,1009.50,1005.00,1007.75
09/02/2009,300,1007.00,1007.75,1006.50,1007.00
09/02/2009,400,1007.00,1008.00,1006.25,1008.00
09/02/2009,500,1007.25,1008.00,1006.75,1006.75
09/02/2009,600,1006.50,1006.50,1004.75,1004.75
09/02/2009,700,1005.00,1006.00,1004.75,1006.00
09/02/2009,800,1005.75,1008.00,1005.75,1008.00
09/02/2009,900,1007.00,1007.00,1005.50,1006.50
09/02/2009,1000,1006.25,1007.00,1005.25,1005.25
09/02/2009,1100,1006.25,1008.25,1004.75,1007.00
09/02/2009,1200,1007.00,1009.00,1007.00,1007.25
09/02/2009,1300,1007.75,1007.75,1005.00,1005.00
09/02/2009,1400,1006.25,1006.50,1005.50,1006.00
09/02/2009,1500,1006.00,1006.50,1005.50,1006.50
09/02/2009,1700,1007.00,1011.00,1003.75,1007.25
09/02/2009,1800,1007.25,1007.75,1005.00,1007.25
09/02/2009,1900,1007.50,1009.00,1006.50,1007.25
09/02/2009,2000,1007.50,1008.50,1005.50,1006.00
09/02/2009,2020,1006.00,1007.25,1005.00,1006.25
09/03/2009,300,1005.50,1005.50,1004.75,1005.00
09/03/2009,400,1005.00,1005.50,1004.50,1005.50
09/03/2009,500,1005.50,1005.50,1005.25,1005.50
09/03/2009,600,1005.75,1006.00,1005.50,1006.00
09/03/2009,700,1006.00,1006.50,1006.00,1006.50
09/03/2009,900,1006.25,1006.75,1005.75,1006.75
09/03/2009,1000,1006.75,1008.00,1005.75,1007.00
09/03/2009,1100,1007.00,1008.75,1005.75,1008.00
09/03/2009,1200,1008.00,1009.25,1007.75,1007.75
09/03/2009,1300,1007.75,1014.50,1006.75,1012.75
09/03/2009,1400,1013.75,1013.75,1008.25,1010.25
09/03/2009,1500,1009.50,1010.25,1009.25,1009.25
09/03/2009,1700,1007.25,1008.75,1005.00,1005.25
09/03/2009,1800,1005.25,1005.75,996.25,996.25
09/03/2009,1900,996.50,998.25,996.25,996.75
09/03/2009,2000,997.00,1004.00,996.50,1001.75
09/03/2009,2020,1001.50,1002.25,998.75,999.25
09/04/2009,300,998.50,999.50,998.50,999.00
09/04/2009,400,999.25,999.75,999.25,999.75
09/04/2009,500,999.50,1000.00,999.50,999.75
09/04/2009,600,999.00,999.00,998.75,998.75
09/04/2009,700,999.00,999.75,998.50,999.00
09/04/2009,800,999.00,1000.00,999.00,999.00
09/04/2009,900,999.00,999.50,998.75,999.00
09/04/2009,1000,999.00,1000.00,998.50,999.75
09/04/2009,1100,999.25,1000.00,999.00,999.75
09/04/2009,1200,1000.00,1000.50,999.75,1000.00
09/04/2009,1300,1000.00,1000.00,999.25,999.75
09/04/2009,1400,999.75,999.75,998.75,999.50
09/04/2009,1500,999.50,999.75,999.00,999.00
09/04/2009,1700,997.50,1000.00,995.75,998.00
09/04/2009,1800,998.25,998.25,993.25,994.50
09/04/2009,1900,994.50,997.25,994.25,994.75
09/04/2009,2000,994.75,996.50,994.00,995.50
09/04/2009,2020,995.75,996.50,992.00,992.75
09/08/2009,300,991.50,992.50,989.75,991.00
09/08/2009,400,992.00,992.00,990.25,991.00
09/08/2009,500,990.50,991.25,990.50,991.25
09/08/2009,600,991.00,991.25,990.50,991.00
09/08/2009,800,990.25,991.25,990.25,991.25
09/08/2009,900,991.25,992.25,991.00,992.25
09/08/2009,1000,992.25,994.75,991.50,994.50
09/08/2009,1100,994.50,995.00,994.00,994.00
09/08/2009,1200,993.75,996.75,993.50,995.25
09/08/2009,1300,995.75,995.75,991.00,992.00
09/08/2009,1400,992.00,994.00,991.50,992.25
09/08/2009,1500,992.25,993.00,992.25,993.00
09/08/2009,1700,991.25,995.50,987.00,988.75
09/08/2009,1800,988.75,989.50,982.50,985.75
09/08/2009,1900,985.75,987.50,984.50,985.50
09/08/2009,2000,985.50,986.25,982.50,983.00
09/08/2009,2020,983.25,984.00,978.00,978.50
09/09/2009,300,977.50,977.50,975.25,976.50
09/09/2009,400,976.75,977.00,975.50,976.50
09/09/2009,500,976.25,976.25,975.00,975.50
09/09/2009,600,975.50,976.75,975.00,976.00
09/09/2009,700,975.50,975.50,974.50,975.25
09/09/2009,800,975.25,976.00,975.00,975.00
09/09/2009,900,976.00,976.50,975.25,975.25
09/09/2009,1000,976.00,977.50,975.25,977.00
09/09/2009,1100,976.75,977.00,976.25,976.75
09/09/2009,1200,976.75,976.75,974.50,975.00
09/09/2009,1300,974.75,975.25,973.75,974.00
09/09/2009,1400,974.50,975.50,974.00,975.00
09/09/2009,1500,975.00,975.25,974.25,974.25
09/09/2009,1700,977.75,981.50,975.25,981.25
09/09/2009,1800,981.25,984.25,979.25,984.00
09/09/2009,1900,984.00,984.75,979.50,979.50
09/09/2009,2000,979.50,980.00,977.25,979.75
09/09/2009,2020,979.75,980.25,976.25,978.00
09/10/2009,300,979.00,979.25,977.75,978.75
09/10/2009,400,978.75,979.25,978.50,978.50
09/10/2009,500,979.25,979.25,978.00,979.25
09/10/2009,600,979.50,979.50,979.50,979.50
09/10/2009,700,979.25,979.75,978.75,979.00
09/10/2009,800,979.25,979.25,978.25,978.25
09/10/2009,900,977.50,979.00,977.50,978.75
09/10/2009,1000,979.00,979.25,977.50,979.25
09/10/2009,1100,979.25,979.75,979.00,979.75
09/10/2009,1200,979.75,980.50,979.25,980.00
09/10/2009,1300,980.00,980.00,978.75,979.50
09/10/2009,1400,979.00,979.50,978.00,978.50
09/10/2009,1500,978.75,978.75,977.75,977.75
09/10/2009,1700,978.00,979.00,974.00,977.75
09/10/2009,1800,978.00,981.75,976.25,981.00
09/10/2009,1900,981.25,981.75,978.75,980.50
09/10/2009,2000,980.25,983.50,979.50,981.25
09/10/2009,2020,981.25,981.50,978.00,978.50
09/11/2009,300,978.50,978.75,978.00,978.25
09/11/2009,400,978.25,979.50,978.00,978.00
09/11/2009,500,978.00,978.75,977.50,978.25
09/11/2009,600,978.00,979.50,977.75,979.00
09/11/2009,700,979.75,981.25,979.25,981.25
09/11/2009,800,981.50,983.00,981.50,982.00
09/11/2009,900,981.75,982.75,981.00,981.00
09/11/2009,1000,981.00,981.50,979.50,981.00
09/11/2009,1100,981.25,983.00,979.75,983.00
09/11/2009,1200,982.00,982.75,980.25,980.50
09/11/2009,1300,980.50,983.00,980.25,982.75
09/11/2009,1400,982.75,983.00,981.00,982.00
09/11/2009,1500,981.75,982.50,981.00,982.50
09/11/2009,1700,979.25,981.50,973.25,976.00
09/11/2009,1800,976.00,977.00,972.00,975.50
09/11/2009,1900,976.00,981.00,975.75,981.00
09/11/2009,2000,981.00,988.00,976.75,987.50
09/11/2009,2020,987.75,989.50,984.75,986.50
09/14/2009,300,985.75,986.25,983.50,984.00
09/14/2009,400,983.75,984.00,982.25,983.00
09/14/2009,500,983.50,984.50,983.00,983.25
09/14/2009,600,983.25,983.50,983.25,983.50
09/14/2009,700,983.25,983.50,983.00,983.00
09/14/2009,800,983.25,983.25,983.00,983.00
09/14/2009,900,983.00,983.75,978.75,980.00
09/14/2009,1000,982.00,982.75,980.00,982.25
09/14/2009,1100,982.50,983.75,981.25,981.25
09/14/2009,1200,982.25,982.25,980.50,981.50
09/14/2009,1300,981.50,982.00,981.00,981.00
09/14/2009,1400,981.25,981.50,980.00,980.75
09/14/2009,1500,980.25,981.00,980.00,980.00
09/14/2009,1700,979.50,983.25,977.75,981.25
09/14/2009,1800,981.25,981.75,976.75,978.00
09/14/2009,1900,978.25,978.25,973.50,976.75
09/14/2009,2000,976.50,977.75,973.25,976.75
09/14/2009,2020,976.75,979.75,973.25,974.00
09/15/2009,300,972.00,972.75,971.75,972.50
09/15/2009,400,972.50,973.75,972.50,973.75
09/15/2009,500,973.75,974.25,973.75,973.75
09/15/2009,600,973.75,974.00,973.25,973.50
09/15/2009,700,973.25,974.00,973.25,974.00
09/15/2009,800,974.00,974.00,973.50,974.00
09/15/2009,900,973.50,975.00,973.50,975.00
09/15/2009,1000,975.00,975.75,973.50,975.50
09/15/2009,1100,975.25,978.00,975.25,977.50
09/15/2009,1200,977.00,977.75,975.50,975.75
09/15/2009,1300,975.75,977.25,975.50,976.00
09/15/2009,1400,976.00,979.00,975.75,979.00
09/15/2009,1500,978.50,978.50,977.00,977.75
09/15/2009,1700,977.50,1002.50,977.50,991.75
09/15/2009,1800,991.75,994.75,988.25,992.50
09/15/2009,1900,992.50,998.25,991.25,993.00
09/15/2009,2000,993.25,998.75,989.25,990.00
09/15/2009,2020,990.00,993.50,989.50,991.25
09/16/2009,300,992.75,993.75,992.25,992.50
09/16/2009,400,992.50,992.50,986.00,987.00
09/16/2009,500,987.00,987.00,984.25,984.75
09/16/2009,600,984.75,986.25,984.50,986.00
09/16/2009,700,986.25,988.00,986.25,987.00
09/16/2009,800,987.50,988.50,987.25,988.00
09/16/2009,900,988.25,988.25,986.25,988.00
09/16/2009,1000,988.00,991.00,987.75,990.00
09/16/2009,1100,990.00,991.50,989.00,989.75
09/16/2009,1200,990.00,991.50,989.75,990.50
09/16/2009,1300,990.00,990.50,987.00,988.00
09/16/2009,1400,987.75,988.00,983.75,985.50
09/16/2009,1500,985.50,987.25,984.50,985.00
09/16/2009,1700,982.50,987.50,981.50,985.75
09/16/2009,1800,985.50,988.00,982.75,986.25
09/16/2009,1900,986.25,988.00,977.25,982.25
09/16/2009,2000,982.50,987.50,980.00,984.50
09/16/2009,2020,984.50,989.50,984.25,989.50
09/17/2009,300,983.25,984.00,982.50,983.25
09/17/2009,400,983.25,986.50,983.00,985.75
09/17/2009,500,986.50,986.50,985.75,985.75
09/17/2009,600,985.75,985.75,985.50,985.50
09/17/2009,700,986.25,987.75,986.25,987.75
09/17/2009,800,987.75,987.75,987.50,987.50
09/17/2009,900,988.00,989.50,985.75,986.75
09/17/2009,1000,986.50,989.25,986.50,988.00
09/17/2009,1100,988.00,990.75,988.00,989.75
09/17/2009,1200,990.25,997.00,990.25,995.25
09/17/2009,1300,995.50,997.75,994.50,995.75
09/17/2009,1400,996.00,996.75,988.50,988.75
09/17/2009,1500,987.75,988.25,984.00,985.50
09/17/2009,1700,987.75,988.50,983.25,987.50
09/17/2009,1800,987.25,990.00,982.00,983.75
09/17/2009,1900,984.00,984.75,979.25,980.25
09/17/2009,2000,980.25,983.25,980.25,981.75
09/17/2009,2020,982.00,986.00,981.75,982.75
09/18/2009,300,980.25,983.75,980.25,983.50
09/18/2009,400,983.50,984.75,982.50,983.25
09/18/2009,500,983.75,984.25,982.75,984.25
09/18/2009,600,984.00,985.00,984.00,984.25
09/18/2009,700,984.25,985.25,984.25,985.00
09/18/2009,800,985.00,985.50,985.00,985.00
09/18/2009,900,985.00,985.50,983.50,983.75
09/18/2009,1000,983.50,984.75,983.25,983.75
09/18/2009,1100,983.50,983.50,978.00,979.50
09/18/2009,1200,980.00,980.50,979.50,980.25
09/18/2009,1300,980.25,982.50,980.25,982.50
09/18/2009,1400,982.50,984.00,982.25,983.50
09/18/2009,1500,983.50,984.00,982.50,982.75
09/18/2009,1700,981.25,986.25,979.50,984.50
09/18/2009,1800,984.50,985.75,980.50,983.25
09/18/2009,1900,983.50,984.50,981.25,982.75
09/18/2009,2000,982.50,983.75,980.75,981.25
09/18/2009,2020,981.25,982.00,977.25,978.00
09/21/2009,300,975.00,975.50,974.25,975.00
09/21/2009,400,974.50,975.00,974.25,974.50
09/21/2009,500,975.00,975.75,974.75,974.75
09/21/2009,600,974.75,974.75,974.00,974.25
09/21/2009,700,974.25,975.25,974.00,974.00
09/21/2009,800,974.00,975.50,974.00,974.50
09/21/2009,900,974.50,978.75,974.50,977.25
09/21/2009,1000,977.25,978.00,974.75,975.25
09/21/2009,1100,975.25,977.75,975.25,975.75
09/21/2009,1200,975.75,976.50,975.50,976.25
09/21/2009,1300,976.50,977.25,975.25,975.50
09/21/2009,1400,975.50,976.00,975.25,975.25
09/21/2009,1500,975.25,975.75,974.50,975.75
09/21/2009,1700,974.50,980.00,973.75,976.50
09/21/2009,1800,976.25,982.75,976.00,982.50
09/21/2009,1900,982.50,984.00,977.75,979.00
09/21/2009,2000,979.25,980.75,975.50,976.50
09/21/2009,2020,976.25,980.00,975.50,975.75
09/22/2009,300,978.75,979.75,978.75,979.25
09/22/2009,400,979.25,979.25,977.75,978.50
09/22/2009,500,978.50,979.25,978.50,978.50
09/22/2009,600,979.00,979.25,979.00,979.25
09/22/2009,700,978.50,979.25,978.50,979.25
09/22/2009,800,979.00,979.25,978.50,978.50
09/22/2009,900,979.00,981.00,979.00,980.75
09/22/2009,1000,981.00,981.00,980.00,981.00
09/22/2009,1100,981.00,982.75,980.00,981.25
09/22/2009,1200,982.00,983.00,980.00,980.75
09/22/2009,1300,981.25,982.50,979.25,982.00
09/22/2009,1400,981.75,983.75,981.75,983.00
09/22/2009,1500,982.75,985.50,982.75,983.50
09/22/2009,1700,983.75,984.75,978.50,979.00
09/22/2009,1800,979.25,980.25,977.50,978.75
09/22/2009,1900,978.75,981.00,973.75,976.00
09/22/2009,2000,975.75,980.75,973.75,976.50
09/22/2009,2020,976.25,977.75,975.25,976.00
09/23/2009,300,977.75,978.00,976.25,976.25
09/23/2009,400,976.75,976.75,974.25,974.75
09/23/2009,500,974.75,975.75,974.50,975.75
09/23/2009,600,975.75,975.75,974.25,975.75
09/23/2009,700,975.75,975.75,974.25,974.50
09/23/2009,800,975.00,976.25,975.00,975.50
09/23/2009,900,975.00,975.75,974.00,974.00
09/23/2009,1000,973.75,975.75,973.00,974.25
09/23/2009,1100,974.75,976.00,974.25,975.25
09/23/2009,1200,975.00,976.75,975.00,975.50
09/23/2009,1300,975.75,977.00,975.50,975.50
09/23/2009,1400,975.50,977.50,975.50,977.00
09/23/2009,1500,976.75,976.75,975.50,975.50
09/23/2009,1700,973.75,988.00,972.25,982.50
09/23/2009,1800,982.50,984.50,978.00,983.50
09/23/2009,1900,983.25,990.00,982.50,987.50
09/23/2009,2000,987.50,989.50,982.75,984.00
09/23/2009,2020,984.00,984.50,979.50,980.00
09/24/2009,300,978.00,979.50,978.00,978.50
09/24/2009,400,979.00,979.50,978.25,978.25
09/24/2009,500,978.50,978.50,977.25,977.25
09/24/2009,600,977.25,978.00,977.00,977.50
09/24/2009,700,977.50,977.75,976.75,977.00
09/24/2009,800,976.50,978.25,976.50,977.25
09/24/2009,900,977.50,979.25,975.50,977.75
09/24/2009,1000,977.25,977.75,975.75,977.75
09/24/2009,1100,978.00,979.50,977.75,979.00
09/24/2009,1200,979.25,980.50,979.00,980.50
09/24/2009,1300,980.50,981.25,978.75,980.50
09/24/2009,1400,980.00,981.25,979.75,981.25
09/24/2009,1500,980.75,981.25,980.25,980.25
09/24/2009,1700,975.75,980.50,974.75,979.00
09/24/2009,1800,978.75,988.00,978.25,986.75
09/24/2009,1900,987.00,994.50,984.75,992.25
09/24/2009,2000,992.25,995.00,986.75,988.25
09/24/2009,2020,988.25,995.00,986.00,994.00
09/25/2009,300,993.25,995.50,993.00,995.50
09/25/2009,400,995.25,996.00,994.50,994.50
09/25/2009,500,994.75,995.25,994.25,994.75
09/25/2009,600,995.00,995.00,994.00,994.50
09/25/2009,700,994.75,998.25,994.75,997.25
09/25/2009,800,997.00,997.50,996.00,996.50
09/25/2009,900,997.25,997.25,995.25,995.25
09/25/2009,1000,995.50,995.50,991.25,992.00
09/25/2009,1100,991.75,993.50,991.75,992.25
09/25/2009,1200,992.25,993.00,992.00,992.75
09/25/2009,1300,993.00,993.25,992.25,992.75
09/25/2009,1400,992.75,994.00,992.00,993.25
09/25/2009,1500,993.00,993.50,992.75,993.00
09/25/2009,1700,994.00,996.00,990.00,994.25
09/25/2009,1800,994.25,994.75,986.00,988.50
09/25/2009,1900,988.50,988.50,976.50,978.50
09/25/2009,2000,978.25,979.50,971.75,976.25
09/25/2009,2020,976.25,976.50,969.00,971.25
09/28/2009,300,973.50,975.50,972.75,975.00
09/28/2009,400,975.00,975.25,972.75,973.00
09/28/2009,500,972.50,973.50,972.00,973.25
09/28/2009,600,973.00,973.50,973.00,973.00
09/28/2009,700,973.50,974.00,973.50,974.00
09/28/2009,800,973.50,974.75,973.50,974.75
09/28/2009,900,974.00,974.50,973.00,973.00
09/28/2009,1000,973.75,974.50,972.75,974.00
09/28/2009,1100,974.00,975.50,974.00,975.50
09/28/2009,1200,975.50,975.50,974.25,974.25
09/28/2009,1300,974.50,975.25,973.00,974.50
09/28/2009,1400,974.75,974.75,973.75,974.25
09/28/2009,1500,974.50,974.50,974.00,974.00
09/28/2009,1700,977.50,981.00,973.50,976.50
09/28/2009,1800,976.50,980.75,976.00,978.25
09/28/2009,1900,978.50,979.00,972.25,972.50
09/28/2009,2000,972.50,979.00,971.50,974.50
09/28/2009,2020,974.50,979.00,973.75,979.00
09/29/2009,300,979.50,980.50,979.25,980.00
09/29/2009,400,980.00,980.00,978.75,979.00
09/29/2009,500,980.00,980.00,979.00,979.00
09/29/2009,600,979.50,979.50,979.00,979.25
09/29/2009,700,979.25,980.50,979.25,980.50
09/29/2009,800,980.00,980.50,980.00,980.25
09/29/2009,900,980.50,980.75,979.50,979.75
09/29/2009,1000,979.75,981.00,979.75,980.00
09/29/2009,1100,980.25,980.25,980.00,980.25
09/29/2009,1200,980.00,980.00,979.50,979.50
09/29/2009,1300,979.75,980.50,979.50,979.75
09/29/2009,1400,980.00,980.50,979.50,980.00
09/29/2009,1500,979.75,980.50,979.50,980.50
09/29/2009,1700,979.75,980.50,973.50,974.00
09/29/2009,1800,974.00,975.75,972.25,972.50
09/29/2009,1900,972.50,973.00,962.25,967.75
09/29/2009,2000,968.00,971.50,966.25,968.75
09/29/2009,2020,969.00,970.25,965.25,969.25
09/30/2009,300,968.25,968.25,967.25,967.75
09/30/2009,400,967.75,968.00,967.25,967.75
09/30/2009,500,967.75,968.00,967.25,967.75
09/30/2009,600,967.75,968.25,967.50,967.75
09/30/2009,700,968.00,968.50,967.25,968.50
09/30/2009,800,968.00,968.50,968.00,968.50
09/30/2009,900,968.50,969.25,968.00,969.25
09/30/2009,1000,969.00,971.00,969.00,969.75
09/30/2009,1100,969.75,970.50,969.25,970.00
09/30/2009,1200,970.25,971.50,969.75,970.50
09/30/2009,1300,970.50,970.75,969.75,970.00
09/30/2009,1400,970.75,970.75,968.25,969.00
09/30/2009,1500,968.75,970.00,968.75,970.00
09/30/2009,1700,966.00,971.50,961.50,962.50
09/30/2009,1800,962.75,965.50,960.50,965.00
09/30/2009,1900,964.75,966.50,963.50,965.25
09/30/2009,2000,965.25,969.50,963.75,969.00
09/30/2009,2020,968.75,981.00,966.75,977.75
10/01/2009,300,968.50,969.75,967.75,968.50
10/01/2009,400,968.50,969.75,967.75,969.00
10/01/2009,500,969.00,970.75,969.00,970.00
10/01/2009,600,970.25,970.75,969.75,970.50
10/01/2009,700,970.50,970.50,969.50,969.50
10/01/2009,800,969.50,970.75,969.50,970.50
10/01/2009,900,970.50,971.75,970.50,971.75
10/01/2009,1000,971.00,971.50,971.00,971.50
10/01/2009,1100,971.50,972.25,971.25,972.25
10/01/2009,1200,971.50,973.75,971.50,973.25
10/01/2009,1300,973.25,973.75,972.75,973.00
10/01/2009,1400,972.75,974.00,972.00,972.25
10/01/2009,1500,972.25,974.00,971.75,973.00
10/01/2009,1700,971.00,973.75,967.75,969.50
10/01/2009,1800,969.25,973.75,967.75,970.50
10/01/2009,1900,970.50,972.25,968.00,971.00
10/01/2009,2000,971.25,973.50,969.25,973.25
10/01/2009,2020,973.00,975.00,971.00,972.75
10/02/2009,300,970.00,971.00,969.75,970.50
10/02/2009,400,970.50,972.00,970.00,971.50
10/02/2009,500,971.50,972.00,970.75,970.75
10/02/2009,600,970.75,971.00,970.75,971.00
10/02/2009,700,970.50,972.00,970.50,972.00
10/02/2009,800,972.00,972.00,971.25,971.25
10/02/2009,900,972.00,972.50,971.75,972.50
10/02/2009,1000,972.25,972.25,970.50,970.75
10/02/2009,1100,970.75,970.75,968.50,970.00
10/02/2009,1200,969.50,970.50,969.00,970.50
10/02/2009,1300,970.50,970.50,969.75,969.75
10/02/2009,1400,970.00,970.00,968.75,969.75
10/02/2009,1500,969.25,969.75,968.75,968.75
10/02/2009,1700,969.00,975.00,968.00,968.25
10/02/2009,1800,968.25,969.50,963.50,965.75
10/02/2009,1900,965.50,966.00,960.25,963.75
10/02/2009,2000,964.00,965.25,962.75,963.00
10/02/2009,2020,962.75,964.50,961.50,962.25
10/05/2009,300,962.25,962.75,961.25,961.50
10/05/2009,400,961.50,962.75,961.50,962.25
10/05/2009,500,962.50,962.50,962.25,962.25
10/05/2009,600,962.50,962.50,962.25,962.50
10/05/2009,700,962.25,962.50,962.00,962.50
10/05/2009,800,961.75,962.50,961.75,962.50
10/05/2009,900,962.50,964.25,962.00,964.25
10/05/2009,1000,963.50,964.25,962.75,962.75
10/05/2009,1100,962.75,964.25,962.50,963.25
10/05/2009,1200,963.75,965.25,963.00,965.25
10/05/2009,1300,965.00,965.00,963.75,964.50
10/05/2009,1400,964.50,965.00,962.25,962.25
10/05/2009,1500,962.75,963.50,962.75,963.50
10/05/2009,1700,964.50,967.00,961.50,964.00
10/05/2009,1800,964.25,968.00,962.75,966.50
10/05/2009,1900,966.50,973.00,964.25,971.50
10/05/2009,2000,971.50,973.00,968.75,969.25
10/05/2009,2020,969.25,969.25,963.00,963.50
10/06/2009,300,965.75,967.00,965.75,966.75
10/06/2009,400,967.00,967.50,966.25,967.00
10/06/2009,500,967.00,967.25,966.75,966.75
10/06/2009,600,967.50,967.50,966.00,966.25
10/06/2009,700,966.25,967.50,966.25,967.50
10/06/2009,800,967.00,967.00,967.00,967.00
10/06/2009,900,967.00,969.25,967.00,969.25
10/06/2009,1000,969.00,970.50,967.50,970.50
10/06/2009,1100,970.25,970.50,969.75,970.25
10/06/2009,1200,970.50,972.00,970.00,971.50
10/06/2009,1300,971.00,971.25,969.75,970.25
10/06/2009,1400,970.75,973.75,970.00,972.25
10/06/2009,1500,972.25,973.50,971.50,973.25
10/06/2009,1700,978.00,984.00,974.50,983.50
10/06/2009,1800,983.25,992.50,979.75,980.00
10/06/2009,1900,980.00,987.00,979.50,986.75
10/06/2009,2000,986.75,988.75,981.25,982.50
10/06/2009,2020,982.75,983.50,980.50,981.25
10/07/2009,300,983.00,983.25,981.75,983.25
10/07/2009,400,983.50,983.50,982.25,982.25
10/07/2009,500,982.50,982.75,982.50,982.75
10/07/2009,600,983.00,983.75,982.50,983.50
10/07/2009,700,983.75,984.25,983.50,983.50
10/07/2009,800,983.50,984.00,983.50,983.75
10/07/2009,900,984.00,984.50,983.75,984.50
10/07/2009,1000,984.50,986.50,984.50,986.50
10/07/2009,1100,986.50,986.50,985.00,986.50
10/07/2009,1200,985.75,987.00,985.25,986.50
10/07/2009,1300,986.75,987.00,985.25,985.50
10/07/2009,1400,985.25,985.25,983.50,983.50
10/07/2009,1500,983.50,983.75,982.75,983.25
10/07/2009,1700,983.00,983.00,974.75,977.00
10/07/2009,1800,977.00,978.25,975.00,976.00
10/07/2009,1900,976.00,985.00,975.75,982.25
10/07/2009,2000,982.50,983.00,979.00,980.75
10/07/2009,2020,981.00,985.00,979.75,984.75
10/08/2009,300,985.00,986.75,984.50,986.75
10/08/2009,400,986.75,988.75,985.50,987.50
10/08/2009,500,987.50,988.75,987.50,988.50
10/08/2009,600,988.50,988.50,987.50,988.00
10/08/2009,700,988.50,989.00,988.00,989.00
10/08/2009,800,988.50,989.50,988.50,989.50
10/08/2009,900,989.25,989.25,987.75,989.00
10/08/2009,1000,989.00,989.00,988.25,988.75
10/08/2009,1100,988.75,990.00,988.00,990.00
10/08/2009,1200,990.00,990.50,989.50,989.75
10/08/2009,1300,990.00,990.50,989.50,989.75
10/08/2009,1400,989.75,990.00,989.00,989.00
10/08/2009,1500,989.00,990.25,988.75,990.25
10/08/2009,1700,987.25,995.75,986.25,994.75
10/08/2009,1800,994.75,997.75,993.00,995.75
10/08/2009,1900,995.50,1004.00,994.75,1001.25
10/08/2009,2000,1001.25,1001.50,996.50,1000.25
10/08/2009,2020,1000.25,1000.50,993.25,994.75
10/09/2009,300,992.00,992.00,989.75,990.75
10/09/2009,400,991.00,992.50,990.75,991.50
10/09/2009,500,991.25,991.50,990.75,991.00
10/09/2009,600,991.50,991.50,991.50,991.50
10/09/2009,700,991.25,991.50,991.00,991.00
10/09/2009,800,991.25,991.25,990.75,990.75
10/09/2009,900,990.75,991.25,990.50,990.75
10/09/2009,1000,990.50,991.75,990.50,991.50
10/09/2009,1100,991.50,992.50,990.50,991.25
10/09/2009,1200,991.00,991.25,990.50,990.50
10/09/2009,1300,990.50,991.75,990.25,991.75
10/09/2009,1400,991.25,992.00,990.25,991.25
10/09/2009,1500,991.00,991.75,991.00,991.00
10/09/2009,1700,990.00,993.75,982.00,990.75
10/09/2009,1800,991.00,995.25,985.00,986.00
10/09/2009,1900,985.75,987.50,983.50,987.00
10/09/2009,2000,986.75,990.25,986.00,988.50
10/09/2009,2020,988.75,990.75,987.50,989.25
10/12/2009,300,996.75,997.75,995.00,995.00
10/12/2009,400,994.75,994.75,992.00,992.75
10/12/2009,500,993.25,997.50,993.25,996.75
10/12/2009,600,997.25,998.00,996.75,997.75
10/12/2009,700,997.50,997.75,996.50,996.75
10/12/2009,800,997.50,997.50,997.25,997.50
10/12/2009,900,997.75,997.75,996.25,996.75
10/12/2009,1000,996.50,998.75,996.50,998.00
10/12/2009,1100,998.00,999.00,997.50,998.50
10/12/2009,1200,998.50,999.50,998.00,999.50
10/12/2009,1300,999.50,999.50,998.25,999.00
10/12/2009,1400,998.75,1001.00,998.75,999.75
10/12/2009,1500,1000.00,1000.25,999.00,999.75
10/12/2009,1700,998.25,1006.00,996.50,1004.50
10/12/2009,1800,1004.50,1005.00,1002.25,1003.00
10/12/2009,1900,1003.25,1005.00,1002.50,1005.00
10/12/2009,2000,1005.00,1017.50,1004.50,1013.25
10/12/2009,2020,1013.50,1017.50,1012.25,1016.50
10/13/2009,300,1011.00,1011.00,1009.00,1009.50
10/13/2009,400,1009.50,1011.00,1007.50,1008.75
10/13/2009,500,1008.75,1008.75,1007.25,1007.25
10/13/2009,600,1008.25,1009.75,1007.50,1009.00
10/13/2009,700,1009.00,1009.00,1007.75,1008.50
10/13/2009,800,1008.50,1008.75,1008.00,1008.75
10/13/2009,900,1008.50,1009.00,1007.50,1007.75
10/13/2009,1000,1007.50,1010.75,1007.00,1009.50
10/13/2009,1100,1009.75,1012.00,1008.00,1011.75
10/13/2009,1200,1011.75,1015.50,1011.75,1015.00
10/13/2009,1300,1015.00,1017.75,1014.25,1016.50
10/13/2009,1400,1016.50,1019.25,1016.00,1018.00
10/13/2009,1500,1018.25,1018.50,1016.50,1017.00
10/13/2009,1700,1017.25,1024.75,1010.75,1021.50
10/13/2009,1800,1021.25,1022.50,1015.25,1020.50
10/13/2009,1900,1020.50,1030.00,1020.00,1027.00
10/13/2009,2000,1026.75,1035.50,1025.50,1032.50
10/13/2009,2020,1032.75,1034.50,1020.50,1033.50
10/14/2009,300,1029.00,1029.75,1027.75,1028.75
10/14/2009,400,1028.50,1031.00,1028.25,1031.00
10/14/2009,500,1031.00,1032.00,1030.75,1031.50
10/14/2009,600,1031.50,1033.50,1031.50,1033.00
10/14/2009,700,1033.00,1033.50,1032.25,1033.50
10/14/2009,800,1033.75,1034.00,1032.75,1033.75
10/14/2009,900,1033.75,1034.00,1033.50,1034.00
10/14/2009,1000,1033.75,1034.00,1033.00,1033.75
10/14/2009,1100,1033.75,1035.25,1033.25,1034.75
10/14/2009,1200,1035.00,1035.75,1033.75,1033.75
10/14/2009,1300,1033.75,1034.75,1033.25,1034.00
10/14/2009,1400,1034.00,1037.25,1034.00,1036.00
10/14/2009,1500,1036.25,1036.50,1035.00,1036.25
10/14/2009,1700,1035.50,1049.50,1035.50,1048.50
10/14/2009,1800,1048.50,1050.00,1039.00,1041.25
10/14/2009,1900,1041.25,1042.25,1027.50,1033.75
10/14/2009,2000,1033.75,1034.25,1026.00,1027.00
10/14/2009,2020,1027.00,1035.50,1026.75,1034.75
10/15/2009,300,1030.00,1030.25,1029.00,1029.00
10/15/2009,400,1029.00,1032.50,1029.00,1031.00
10/15/2009,500,1031.00,1033.00,1030.75,1031.50
10/15/2009,600,1031.50,1031.50,1031.25,1031.25
10/15/2009,700,1031.25,1032.00,1031.25,1031.75
10/15/2009,800,1031.25,1031.50,1030.25,1030.50
10/15/2009,900,1030.50,1030.75,1028.75,1028.75
10/15/2009,1000,1029.00,1030.50,1028.75,1028.75
10/15/2009,1100,1028.75,1030.75,1028.50,1030.00
10/15/2009,1200,1030.25,1030.25,1026.75,1027.25
10/15/2009,1300,1027.25,1027.50,1026.00,1026.00
10/15/2009,1400,1026.50,1027.50,1025.00,1026.50
10/15/2009,1500,1026.50,1027.00,1026.00,1026.50
10/15/2009,1700,1034.25,1034.75,1017.25,1021.00
10/15/2009,1800,1021.00,1023.75,1017.50,1023.25
10/15/2009,1900,1023.50,1029.00,1021.75,1023.50
10/15/2009,2000,1023.50,1026.50,1020.25,1023.00
10/15/2009,2020,1023.00,1026.75,1022.50,1026.25
10/16/2009,300,1023.50,1024.00,1023.50,1024.00
10/16/2009,400,1024.00,1026.50,1022.75,1026.50
10/16/2009,500,1026.50,1032.25,1026.50,1031.75
10/16/2009,600,1032.00,1032.00,1029.00,1029.00
10/16/2009,700,1029.00,1030.00,1027.75,1029.00
10/16/2009,800,1028.50,1029.25,1028.00,1029.00
10/16/2009,900,1029.00,1030.00,1029.00,1030.00
10/16/2009,1000,1029.00,1029.50,1027.25,1027.50
10/16/2009,1100,1027.50,1028.75,1027.25,1027.50
10/16/2009,1200,1028.50,1030.00,1027.50,1028.00
10/16/2009,1300,1028.50,1029.75,1028.00,1028.50
10/16/2009,1400,1028.75,1028.75,1027.75,1028.75
10/16/2009,1500,1028.75,1029.00,1028.50,1028.50
10/16/2009,1700,1026.50,1028.00,1020.75,1023.00
10/16/2009,1800,1022.50,1024.75,1016.50,1017.50
10/16/2009,1900,1017.25,1020.00,1016.50,1018.50
10/16/2009,2000,1018.25,1022.25,1017.50,1018.75
10/16/2009,2020,1019.00,1022.50,1018.00,1018.75
10/19/2009,300,1019.75,1019.75,1017.75,1018.00
10/19/2009,400,1017.75,1019.75,1017.50,1019.75
10/19/2009,500,1019.75,1024.25,1019.75,1023.50
10/19/2009,600,1023.25,1024.75,1023.00,1024.00
10/19/2009,700,1024.75,1024.75,1023.50,1024.00
10/19/2009,800,1024.50,1024.75,1024.00,1024.50
10/19/2009,900,1024.00,1024.50,1023.50,1024.50
10/19/2009,1000,1024.50,1027.00,1024.25,1026.50
10/19/2009,1100,1026.75,1027.00,1025.50,1025.50
10/19/2009,1200,1025.75,1025.75,1024.50,1025.75
10/19/2009,1300,1025.75,1028.75,1025.50,1028.50
10/19/2009,1400,1028.50,1028.50,1028.00,1028.25
10/19/2009,1500,1028.25,1028.50,1027.50,1027.50
10/19/2009,1700,1027.75,1034.75,1025.50,1033.75
10/19/2009,1800,1033.50,1037.25,1031.00,1035.75
10/19/2009,1900,1035.75,1042.00,1035.25,1039.75
10/19/2009,2000,1039.75,1043.00,1036.50,1042.50
10/19/2009,2020,1042.50,1044.00,1033.50,1038.00
10/20/2009,300,1042.75,1045.50,1042.75,1044.00
10/20/2009,400,1044.00,1046.00,1044.00,1045.50
10/20/2009,500,1044.75,1045.75,1041.75,1044.75
10/20/2009,600,1044.25,1045.00,1042.00,1042.25
10/20/2009,700,1041.75,1042.50,1040.25,1041.00
10/20/2009,800,1041.00,1042.50,1041.00,1042.00
10/20/2009,900,1042.00,1044.00,1041.75,1044.00
10/20/2009,1000,1044.25,1044.75,1042.75,1043.00
10/20/2009,1100,1043.00,1043.50,1038.75,1039.50
10/20/2009,1200,1039.25,1039.50,1038.50,1039.00
10/20/2009,1300,1039.00,1039.75,1038.00,1038.75
10/20/2009,1400,1039.00,1039.25,1037.50,1038.50
10/20/2009,1500,1038.75,1039.00,1038.50,1039.00
10/20/2009,1700,1038.50,1048.00,1034.75,1040.50
10/20/2009,1800,1040.75,1041.00,1029.00,1033.75
10/20/2009,1900,1034.00,1041.75,1033.25,1040.00
10/20/2009,2000,1040.25,1045.25,1038.50,1039.75
10/20/2009,2020,1039.75,1040.50,1035.50,1039.75
10/21/2009,300,1041.25,1041.25,1040.25,1041.00
10/21/2009,400,1040.50,1041.00,1039.25,1039.25
10/21/2009,500,1039.50,1041.00,1039.50,1040.00
10/21/2009,600,1040.75,1041.25,1040.00,1040.00
10/21/2009,700,1040.00,1040.00,1039.00,1039.25
10/21/2009,800,1039.25,1039.75,1036.75,1037.50
10/21/2009,900,1037.75,1038.25,1037.50,1038.25
10/21/2009,1000,1038.25,1041.00,1036.50,1038.00
10/21/2009,1100,1038.75,1039.50,1037.25,1038.75
10/21/2009,1200,1038.75,1039.50,1037.00,1037.25
10/21/2009,1300,1037.50,1037.50,1035.50,1036.00
10/21/2009,1400,1036.25,1036.75,1035.50,1035.75
10/21/2009,1500,1036.00,1037.00,1035.50,1036.00
10/21/2009,1700,1041.50,1049.50,1041.00,1047.50
10/21/2009,1800,1047.75,1055.00,1046.75,1051.50
10/21/2009,1900,1051.00,1055.75,1051.00,1055.50
10/21/2009,2000,1055.50,1069.50,1054.00,1068.50
10/21/2009,2020,1068.50,1068.50,1059.00,1063.25
10/22/2009,300,1058.00,1058.75,1056.00,1056.50
10/22/2009,400,1056.75,1058.75,1056.25,1058.75
10/22/2009,500,1059.00,1059.00,1056.25,1056.75
10/22/2009,600,1057.50,1057.75,1055.50,1055.50
10/22/2009,700,1056.00,1056.75,1056.00,1056.00
10/22/2009,800,1056.00,1056.75,1055.50,1056.00
10/22/2009,900,1056.50,1056.75,1055.25,1056.50
10/22/2009,1000,1056.50,1059.00,1055.75,1058.25
10/22/2009,1100,1058.50,1059.50,1056.50,1057.75
10/22/2009,1200,1057.25,1057.25,1054.50,1056.00
10/22/2009,1300,1055.25,1056.50,1055.25,1056.50
10/22/2009,1400,1056.50,1062.00,1056.50,1060.00
10/22/2009,1500,1060.00,1060.25,1059.00,1060.00
10/22/2009,1700,1064.00,1068.00,1062.50,1066.50
10/22/2009,1800,1066.50,1069.50,1063.00,1068.00
10/22/2009,1900,1068.00,1071.50,1063.75,1070.25
10/22/2009,2000,1070.25,1076.00,1068.75,1074.50
10/22/2009,2020,1074.50,1076.75,1070.25,1073.50
10/23/2009,300,1076.00,1076.50,1074.75,1075.00
10/23/2009,400,1074.75,1076.25,1074.75,1075.00
10/23/2009,500,1075.00,1078.75,1075.00,1078.75
10/23/2009,600,1078.75,1079.00,1078.00,1079.00
10/23/2009,700,1079.00,1079.50,1077.75,1079.00
10/23/2009,800,1077.25,1079.25,1077.25,1078.25
10/23/2009,900,1078.00,1079.50,1077.50,1078.00
10/23/2009,1000,1078.00,1078.75,1077.75,1078.50
10/23/2009,1100,1078.50,1079.50,1078.00,1079.25
10/23/2009,1200,1079.25,1081.75,1078.75,1081.00
10/23/2009,1300,1081.00,1082.25,1080.75,1081.50
10/23/2009,1400,1081.25,1083.50,1081.00,1083.25
10/23/2009,1500,1083.25,1085.50,1082.50,1084.75
10/23/2009,1700,1082.25,1093.50,1081.25,1091.75
10/23/2009,1800,1092.25,1095.75,1077.75,1083.50
10/23/2009,1900,1083.75,1087.75,1078.75,1081.75
10/23/2009,2000,1081.75,1083.25,1078.25,1079.25
10/23/2009,2020,1079.25,1079.25,1067.75,1068.25
10/26/2009,300,1069.25,1072.75,1068.75,1072.50
10/26/2009,400,1072.50,1077.25,1072.00,1076.75
10/26/2009,500,1076.50,1077.25,1075.75,1077.00
10/26/2009,600,1076.75,1076.75,1076.00,1076.00
10/26/2009,700,1076.00,1076.75,1076.00,1076.75
10/26/2009,800,1076.00,1079.00,1076.00,1078.00
10/26/2009,900,1078.00,1080.75,1078.00,1080.25
10/26/2009,1000,1080.25,1080.25,1076.50,1077.00
10/26/2009,1100,1077.25,1077.25,1074.00,1074.00
10/26/2009,1200,1074.00,1074.00,1070.25,1070.75
10/26/2009,1300,1070.75,1071.00,1070.25,1071.00
10/26/2009,1400,1071.25,1073.75,1070.75,1072.50
10/26/2009,1500,1072.50,1074.25,1072.50,1074.25
10/26/2009,1700,1079.25,1079.50,1063.50,1063.50
10/26/2009,1800,1063.50,1063.50,1051.50,1052.00
10/26/2009,1900,1051.75,1055.00,1049.25,1053.00
10/26/2009,2000,1053.00,1055.75,1048.50,1052.50
10/26/2009,2020,1052.75,1053.50,1047.00,1048.25
10/27/2009,300,1044.25,1046.00,1044.25,1045.00
10/27/2009,400,1045.25,1046.50,1043.75,1044.25
10/27/2009,500,1044.75,1047.75,1044.00,1046.50
10/27/2009,600,1047.00,1047.25,1045.00,1046.00
10/27/2009,700,1046.25,1048.00,1046.25,1047.75
10/27/2009,800,1048.00,1048.50,1047.50,1048.50
10/27/2009,900,1048.25,1050.25,1047.75,1049.00
10/27/2009,1000,1049.00,1049.25,1048.25,1049.00
10/27/2009,1100,1049.50,1050.00,1047.50,1048.25
10/27/2009,1200,1047.75,1048.50,1042.00,1044.75
10/27/2009,1300,1044.75,1045.75,1044.25,1044.25
10/27/2009,1400,1044.25,1045.00,1043.25,1044.25
10/27/2009,1500,1044.00,1045.00,1043.00,1044.50
10/27/2009,1700,1045.00,1047.50,1038.25,1041.75
10/27/2009,1800,1042.00,1042.25,1032.75,1037.50
10/27/2009,1900,1037.75,1038.25,1030.00,1031.25
10/27/2009,2000,1031.00,1032.00,1026.00,1029.00
10/27/2009,2020,1028.75,1028.75,1023.75,1024.00
10/28/2009,300,1028.00,1028.75,1025.50,1026.25
10/28/2009,400,1026.25,1028.25,1026.25,1027.50
10/28/2009,500,1028.25,1028.50,1027.50,1028.00
10/28/2009,600,1027.75,1027.75,1026.25,1026.50
10/28/2009,700,1026.00,1026.00,1024.50,1024.75
10/28/2009,800,1024.75,1024.75,1024.00,1024.25
10/28/2009,900,1024.00,1025.00,1023.75,1025.00
10/28/2009,1000,1025.50,1027.25,1025.50,1027.00
10/28/2009,1100,1027.25,1027.75,1020.25,1020.50
10/28/2009,1200,1020.50,1020.75,1017.50,1018.50
10/28/2009,1300,1018.00,1018.75,1012.25,1015.00
10/28/2009,1400,1015.00,1016.00,1013.75,1014.00
10/28/2009,1500,1014.00,1015.00,1014.00,1014.50
10/28/2009,1700,1016.00,1025.00,1015.00,1025.00
10/28/2009,1800,1025.00,1029.75,1023.00,1023.75
10/28/2009,1900,1023.75,1024.50,1016.25,1017.75
10/28/2009,2000,1018.00,1022.00,1016.00,1017.00
10/28/2009,2020,1017.25,1018.75,1014.50,1015.00
10/29/2009,300,1017.25,1017.25,1015.25,1016.50
10/29/2009,400,1016.75,1018.50,1016.00,1016.75
10/29/2009,500,1016.50,1017.00,1016.50,1017.00
10/29/2009,600,1016.50,1017.00,1016.50,1017.00
10/29/2009,700,1017.50,1018.50,1016.50,1017.75
10/29/2009,800,1018.00,1018.75,1018.00,1018.75
10/29/2009,900,1018.75,1018.75,1017.75,1017.75
10/29/2009,1000,1018.00,1018.75,1018.00,1018.75
10/29/2009,1100,1018.50,1019.25,1018.25,1018.75
10/29/2009,1200,1018.75,1019.00,1018.25,1018.50
10/29/2009,1300,1019.00,1019.00,1018.00,1018.75
10/29/2009,1400,1018.75,1019.25,1018.25,1018.50
10/29/2009,1500,1018.75,1019.00,1018.00,1018.50
10/29/2009,1700,1024.00,1028.00,1021.00,1027.75
10/29/2009,1800,1028.00,1029.75,1025.50,1029.00
10/29/2009,1900,1029.00,1032.25,1026.25,1028.75
10/29/2009,2000,1028.50,1031.50,1027.50,1029.00
10/29/2009,2020,1028.75,1030.50,1023.00,1025.50
10/30/2009,300,1029.00,1029.00,1026.00,1026.00
10/30/2009,400,1025.75,1026.00,1024.75,1024.75
10/30/2009,500,1024.75,1025.75,1024.00,1025.75
10/30/2009,600,1025.25,1025.50,1023.25,1024.50
10/30/2009,700,1024.50,1024.50,1022.25,1022.75
10/30/2009,800,1022.75,1025.75,1022.75,1024.50
10/30/2009,900,1025.50,1027.00,1025.50,1026.25
10/30/2009,1000,1026.75,1027.00,1024.25,1026.25
10/30/2009,1100,1026.50,1026.50,1024.25,1025.25
10/30/2009,1200,1025.50,1027.00,1025.00,1027.00
10/30/2009,1300,1027.00,1027.75,1026.50,1026.50
10/30/2009,1400,1026.75,1026.75,1022.50,1022.50
10/30/2009,1500,1022.75,1022.75,1020.50,1020.50
10/30/2009,1700,1018.00,1021.75,1014.25,1020.00
10/30/2009,1800,1020.25,1020.75,1014.75,1015.50
10/30/2009,1900,1015.50,1019.00,1012.50,1013.00
10/30/2009,2000,1012.75,1016.75,1010.00,1016.75
10/30/2009,2020,1016.75,1017.50,1009.00,1014.25
11/02/2009,300,1010.00,1011.00,1009.50,1010.50
11/02/2009,400,1011.00,1013.25,1009.75,1012.50
11/02/2009,500,1012.75,1014.75,1011.25,1014.25
11/02/2009,600,1014.25,1015.25,1014.00,1014.50
11/02/2009,700,1014.00,1014.50,1014.00,1014.50
11/02/2009,800,1014.50,1015.50,1014.00,1014.00
11/02/2009,900,1013.75,1014.00,1013.00,1013.50
11/02/2009,1000,1014.00,1017.00,1013.25,1015.50
11/02/2009,1100,1015.25,1017.50,1015.25,1017.00
11/02/2009,1200,1017.25,1018.00,1015.50,1015.50
11/02/2009,1300,1015.50,1016.25,1014.25,1015.00
11/02/2009,1400,1014.75,1015.00,1011.50,1013.00
11/02/2009,1500,1012.75,1014.25,1012.25,1014.25
11/02/2009,1700,1018.00,1027.50,1016.00,1020.25
11/02/2009,1800,1020.50,1024.50,1016.50,1023.50
11/02/2009,1900,1023.75,1025.00,1017.50,1017.50
11/02/2009,2000,1017.50,1023.75,1017.25,1022.00
11/02/2009,2020,1022.00,1039.75,1021.75,1035.75
11/03/2009,300,1035.00,1037.00,1034.00,1036.50
11/03/2009,400,1037.00,1037.00,1034.50,1035.00
11/03/2009,500,1034.50,1035.25,1034.50,1035.00
11/03/2009,600,1035.00,1035.25,1034.00,1034.00
11/03/2009,700,1034.25,1035.00,1034.00,1035.00
11/03/2009,800,1035.00,1035.25,1034.25,1034.50
11/03/2009,900,1034.50,1035.00,1032.75,1032.75
11/03/2009,1000,1033.00,1033.25,1028.50,1029.00
11/03/2009,1100,1029.00,1029.75,1028.75,1028.75
11/03/2009,1200,1028.50,1032.25,1025.75,1031.25
11/03/2009,1300,1031.75,1031.75,1026.00,1027.50
11/03/2009,1400,1028.50,1030.50,1028.50,1030.50
11/03/2009,1500,1029.75,1030.00,1029.00,1029.50
11/03/2009,1700,1027.25,1040.50,1026.50,1030.50
11/03/2009,1800,1030.75,1039.75,1030.50,1034.00
11/03/2009,1900,1033.75,1041.75,1033.25,1035.75
11/03/2009,2000,1035.75,1039.50,1033.25,1038.25
11/03/2009,2020,1038.00,1040.75,1034.50,1039.00
11/04/2009,300,1039.50,1039.50,1038.50,1039.25
11/04/2009,400,1039.25,1040.00,1037.00,1037.50
11/04/2009,500,1037.50,1039.25,1037.50,1038.75
11/04/2009,600,1039.00,1039.25,1038.75,1039.00
11/04/2009,700,1039.50,1040.00,1039.25,1039.25
11/04/2009,800,1039.25,1040.00,1039.25,1040.00
11/04/2009,900,1039.75,1043.25,1039.75,1041.00
11/04/2009,1000,1041.50,1044.25,1041.00,1044.00
11/04/2009,1100,1044.00,1044.25,1043.00,1043.50
11/04/2009,1200,1044.00,1046.50,1043.50,1044.00
11/04/2009,1300,1044.00,1045.25,1043.50,1045.25
11/04/2009,1400,1045.50,1048.75,1045.00,1047.00
11/04/2009,1500,1046.50,1047.25,1045.75,1047.00
11/04/2009,1700,1044.00,1049.25,1032.00,1036.00
11/04/2009,1800,1036.00,1038.75,1026.00,1034.75
11/04/2009,1900,1034.75,1042.25,1034.00,1039.25
11/04/2009,2000,1039.25,1041.00,1034.00,1039.75
11/04/2009,2020,1039.75,1044.25,1036.00,1043.00
11/05/2009,300,1040.50,1041.25,1038.50,1039.25
11/05/2009,400,1039.25,1041.25,1039.25,1040.75
11/05/2009,500,1040.50,1040.50,1038.50,1040.25
11/05/2009,600,1040.25,1040.50,1039.50,1040.50
11/05/2009,700,1040.50,1040.50,1040.00,1040.25
11/05/2009,800,1040.00,1040.00,1039.25,1039.25
11/05/2009,900,1039.00,1039.00,1038.50,1038.75
11/05/2009,1000,1038.50,1040.00,1038.50,1040.00
11/05/2009,1100,1040.25,1041.00,1037.50,1038.00
11/05/2009,1200,1038.00,1038.75,1037.50,1037.50
11/05/2009,1300,1037.50,1038.50,1037.00,1037.50
11/05/2009,1400,1037.00,1040.00,1037.00,1039.00
11/05/2009,1500,1039.25,1039.50,1039.00,1039.00
11/05/2009,1700,1039.00,1040.00,1033.00,1034.25
11/05/2009,1800,1034.25,1040.75,1033.25,1037.50
11/05/2009,1900,1037.50,1038.75,1033.25,1034.50
11/05/2009,2000,1034.25,1037.75,1034.25,1035.75
11/05/2009,2020,1035.50,1036.75,1031.75,1033.00
11/06/2009,300,1031.25,1033.00,1030.75,1032.00
11/06/2009,400,1032.75,1033.50,1032.00,1032.50
11/06/2009,500,1032.50,1033.50,1032.50,1033.25
11/06/2009,600,1033.50,1033.50,1032.00,1032.00
11/06/2009,700,1032.75,1033.50,1032.00,1032.75
11/06/2009,800,1032.50,1032.75,1031.25,1032.50
11/06/2009,900,1032.50,1033.50,1032.25,1033.25
11/06/2009,1000,1033.00,1034.50,1033.00,1034.50
11/06/2009,1100,1034.50,1034.50,1031.75,1032.75
11/06/2009,1200,1033.00,1033.75,1032.25,1032.25
11/06/2009,1300,1032.75,1035.50,1032.50,1035.50
11/06/2009,1400,1035.75,1036.25,1034.00,1034.75
11/06/2009,1500,1034.25,1035.75,1033.50,1034.50
11/06/2009,1700,1032.75,1033.00,1026.50,1029.00
11/06/2009,1800,1029.25,1029.75,1023.75,1027.00
11/06/2009,1900,1026.75,1027.25,1021.75,1023.25
11/06/2009,2000,1023.00,1023.50,1019.00,1019.25
11/06/2009,2020,1019.25,1020.75,1017.50,1018.50
11/09/2009,300,1022.00,1024.00,1019.75,1020.00
11/09/2009,400,1020.00,1021.50,1020.00,1021.25
11/09/2009,500,1021.00,1022.50,1021.00,1022.50
11/09/2009,600,1022.75,1024.50,1022.00,1024.00
11/09/2009,700,1023.50,1024.00,1023.00,1023.75
11/09/2009,800,1023.25,1024.00,1023.00,1023.25
11/09/2009,900,1023.50,1024.00,1023.25,1024.00
11/09/2009,1000,1024.50,1027.00,1024.00,1027.00
11/09/2009,1100,1026.75,1026.75,1024.50,1025.75
11/09/2009,1200,1026.00,1027.50,1026.00,1027.50
11/09/2009,1300,1027.50,1027.75,1026.25,1027.00
11/09/2009,1400,1027.00,1027.50,1025.25,1027.25
11/09/2009,1500,1026.25,1027.00,1026.00,1026.50
11/09/2009,1700,1026.25,1027.00,1020.00,1023.00
11/09/2009,1800,1023.00,1026.50,1022.50,1025.00
11/09/2009,1900,1024.75,1030.25,1024.75,1030.25
11/09/2009,2000,1030.00,1037.00,1025.50,1036.25
11/09/2009,2020,1036.50,1045.25,1035.75,1040.75
11/10/2009,300,1038.50,1038.50,1036.25,1036.50
11/10/2009,400,1037.00,1038.00,1036.50,1037.50
11/10/2009,500,1037.50,1037.75,1037.00,1037.00
11/10/2009,600,1037.00,1037.75,1036.50,1037.75
11/10/2009,700,1037.25,1037.25,1036.00,1036.25
11/10/2009,800,1036.50,1036.50,1034.75,1034.75
11/10/2009,900,1034.75,1035.25,1033.50,1034.00
11/10/2009,1000,1034.75,1035.50,1033.50,1034.00
11/10/2009,1100,1034.25,1035.25,1034.00,1034.75
11/10/2009,1200,1034.75,1035.75,1034.00,1035.75
11/10/2009,1300,1035.25,1038.00,1035.00,1036.25
11/10/2009,1400,1036.00,1037.00,1035.25,1037.00
11/10/2009,1500,1037.50,1038.25,1036.25,1036.75
11/10/2009,1700,1033.00,1041.00,1031.25,1033.00
11/10/2009,1800,1032.75,1034.25,1028.75,1029.75
11/10/2009,1900,1029.75,1035.25,1029.00,1034.75
11/10/2009,2000,1034.75,1047.50,1034.50,1046.75
11/10/2009,2020,1047.00,1048.00,1041.50,1042.50
11/11/2009,300,1042.25,1043.50,1041.50,1043.00
11/11/2009,400,1043.25,1043.50,1041.00,1042.75
11/11/2009,500,1043.00,1043.75,1042.50,1043.75
11/11/2009,600,1042.50,1044.00,1042.00,1043.25
11/11/2009,700,1043.75,1043.75,1041.75,1042.75
11/11/2009,800,1041.75,1042.25,1041.00,1041.00
11/11/2009,900,1041.50,1042.00,1041.00,1041.75
11/11/2009,1000,1041.75,1045.00,1041.75,1044.00
11/11/2009,1100,1044.00,1046.00,1044.00,1046.00
11/11/2009,1200,1045.50,1053.00,1045.25,1049.50
11/11/2009,1300,1049.75,1051.50,1049.50,1051.00
11/11/2009,1400,1050.75,1051.00,1048.75,1050.25
11/11/2009,1500,1051.00,1051.25,1050.00,1050.25
11/11/2009,1700,1052.75,1059.75,1046.75,1052.00
11/11/2009,1800,1051.75,1053.75,1048.00,1050.00
11/11/2009,1900,1050.25,1057.00,1049.25,1055.50
11/11/2009,2000,1055.50,1060.50,1054.25,1058.25
11/11/2009,2020,1058.00,1061.00,1050.00,1051.50
11/12/2009,300,1050.50,1052.75,1050.25,1052.75
11/12/2009,400,1052.75,1053.00,1051.75,1052.50
11/12/2009,500,1051.75,1052.50,1051.75,1051.75
11/12/2009,600,1052.00,1052.50,1051.50,1052.50
11/12/2009,700,1051.75,1052.50,1051.50,1051.75
11/12/2009,800,1052.00,1052.75,1051.50,1052.00
11/12/2009,900,1052.50,1053.50,1050.25,1051.00
11/12/2009,1000,1050.00,1051.00,1048.00,1049.75
11/12/2009,1100,1049.75,1049.75,1046.50,1047.25
11/12/2009,1200,1047.25,1048.25,1045.50,1048.25
11/12/2009,1300,1048.25,1048.75,1047.00,1047.00
11/12/2009,1400,1047.75,1048.75,1044.25,1045.00
11/12/2009,1500,1045.25,1046.00,1045.00,1045.50
11/12/2009,1700,1043.25,1053.25,1043.00,1049.00
11/12/2009,1800,1049.00,1061.00,1045.25,1057.50
11/12/2009,1900,1057.50,1062.75,1056.25,1057.00
11/12/2009,2000,1057.00,1057.00,1051.50,1057.00
11/12/2009,2020,1057.25,1057.50,1051.25,1052.25
11/13/2009,300,1050.00,1050.25,1049.00,1050.25
11/13/2009,400,1050.50,1050.75,1049.75,1050.25
11/13/2009,500,1050.25,1051.50,1050.25,1051.25
11/13/2009,600,1051.25,1051.25,1050.50,1050.50
11/13/2009,700,1050.00,1050.25,1049.50,1050.25
11/13/2009,800,1050.75,1050.75,1049.50,1050.00
11/13/2009,900,1050.00,1050.00,1048.50,1050.00
11/13/2009,1000,1049.75,1050.75,1049.25,1050.75
11/13/2009,1100,1050.75,1052.75,1050.00,1051.50
11/13/2009,1200,1051.25,1051.75,1050.25,1051.00
11/13/2009,1300,1051.00,1052.75,1050.75,1052.00
11/13/2009,1400,1052.00,1052.00,1050.75,1051.00
11/13/2009,1500,1050.50,1050.50,1049.50,1050.00
11/13/2009,1700,1051.00,1060.25,1049.75,1059.25
11/13/2009,1800,1059.25,1061.25,1056.25,1058.50
11/13/2009,1900,1058.50,1059.50,1055.75,1058.00
11/13/2009,2000,1057.50,1058.00,1053.50,1057.75
11/13/2009,2020,1057.75,1061.25,1057.25,1060.75
11/16/2009,300,1062.75,1066.00,1062.25,1065.00
11/16/2009,400,1065.50,1065.75,1064.50,1065.00
11/16/2009,500,1065.00,1068.50,1064.75,1068.25
11/16/2009,600,1068.25,1068.25,1066.25,1067.00
11/16/2009,700,1067.00,1067.00,1064.75,1066.00
11/16/2009,800,1065.50,1065.75,1064.75,1065.00
11/16/2009,900,1065.00,1065.75,1062.75,1063.00
11/16/2009,1000,1063.75,1064.75,1062.75,1064.00
11/16/2009,1100,1063.75,1066.50,1063.25,1066.00
11/16/2009,1200,1066.00,1066.50,1065.50,1066.00
11/16/2009,1300,1066.25,1066.75,1064.50,1066.00
11/16/2009,1400,1066.00,1068.00,1066.00,1067.75
11/16/2009,1500,1067.75,1068.00,1067.50,1067.50
11/16/2009,1700,1070.00,1079.50,1068.75,1078.00
11/16/2009,1800,1078.25,1078.50,1073.75,1076.50
11/16/2009,1900,1076.50,1080.50,1072.25,1079.50
11/16/2009,2000,1079.75,1083.25,1078.50,1082.50
11/16/2009,2020,1082.50,1085.00,1078.50,1083.25
11/17/2009,300,1082.25,1082.75,1081.50,1082.50
11/17/2009,400,1082.50,1082.75,1081.50,1081.75
11/17/2009,500,1082.25,1082.50,1082.00,1082.00
11/17/2009,600,1082.00,1082.50,1082.00,1082.50
11/17/2009,700,1082.50,1082.50,1080.00,1080.25
11/17/2009,800,1080.25,1080.25,1078.25,1079.25
11/17/2009,900,1079.50,1080.00,1079.00,1080.00
11/17/2009,1000,1080.00,1080.25,1078.25,1079.00
11/17/2009,1100,1078.75,1079.00,1076.75,1077.25
11/17/2009,1200,1077.25,1078.25,1077.00,1077.25
11/17/2009,1300,1077.50,1079.00,1077.00,1078.00
11/17/2009,1400,1078.00,1078.75,1076.75,1077.75
11/17/2009,1500,1077.25,1078.00,1076.75,1077.25
11/17/2009,1700,1078.00,1084.00,1076.25,1081.75
11/17/2009,1800,1081.75,1088.75,1080.75,1086.75
11/17/2009,1900,1087.00,1093.00,1085.50,1085.75
11/17/2009,2000,1085.75,1093.50,1082.25,1092.25
11/17/2009,2020,1092.25,1096.50,1091.75,1095.25
11/18/2009,300,1093.25,1093.50,1092.75,1092.75
11/18/2009,400,1093.00,1093.50,1092.00,1092.00
11/18/2009,500,1092.00,1093.25,1091.00,1091.00
11/18/2009,600,1091.00,1091.25,1088.75,1089.00
11/18/2009,700,1089.25,1090.25,1088.50,1090.25
11/18/2009,800,1090.00,1090.00,1089.00,1089.75
11/18/2009,900,1090.00,1091.00,1089.50,1089.75
11/18/2009,1000,1089.50,1092.25,1089.00,1092.00
11/18/2009,1100,1092.25,1094.00,1091.50,1093.00
11/18/2009,1200,1093.00,1094.50,1092.75,1094.50
11/18/2009,1300,1094.00,1098.00,1093.00,1098.00
11/18/2009,1400,1098.25,1098.75,1096.00,1098.00
11/18/2009,1500,1098.25,1099.75,1098.00,1099.25
11/18/2009,1700,1100.00,1104.50,1096.25,1097.75
11/18/2009,1800,1097.75,1099.25,1094.25,1098.50
11/18/2009,1900,1098.50,1098.50,1088.00,1089.00
11/18/2009,2000,1088.75,1098.50,1086.50,1095.25
11/18/2009,2020,1095.25,1095.25,1086.25,1086.25
11/19/2009,300,1084.50,1084.75,1083.25,1084.00
11/19/2009,400,1084.00,1084.25,1083.00,1083.75
11/19/2009,500,1083.75,1084.50,1083.50,1084.25
11/19/2009,600,1083.75,1084.00,1083.00,1083.00
11/19/2009,700,1083.00,1083.50,1082.50,1083.00
11/19/2009,800,1083.00,1083.75,1082.50,1082.50
11/19/2009,900,1082.25,1083.25,1081.50,1081.50
11/19/2009,1000,1081.50,1081.75,1079.25,1079.50
11/19/2009,1100,1079.50,1080.00,1077.25,1078.00
11/19/2009,1200,1078.25,1079.00,1077.75,1078.25
11/19/2009,1300,1078.25,1078.25,1072.25,1073.50
11/19/2009,1400,1073.00,1074.25,1070.75,1073.75
11/19/2009,1500,1073.50,1075.25,1073.25,1075.00
11/19/2009,1700,1079.00,1084.50,1072.25,1074.50
11/19/2009,1800,1074.50,1087.00,1074.50,1085.25
11/19/2009,1900,1085.25,1092.50,1080.25,1088.50
11/19/2009,2000,1088.50,1088.50,1081.25,1085.50
11/19/2009,2020,1085.50,1087.25,1083.25,1083.25
11/20/2009,300,1087.00,1088.25,1085.75,1088.25
11/20/2009,400,1088.00,1088.00,1086.75,1088.00
11/20/2009,500,1088.50,1089.25,1087.75,1088.50
11/20/2009,600,1089.00,1093.25,1089.00,1091.50
11/20/2009,700,1092.00,1092.75,1091.25,1091.25
11/20/2009,800,1091.25,1092.50,1088.50,1088.75
11/20/2009,900,1088.75,1089.25,1085.00,1087.00
11/20/2009,1000,1086.75,1087.00,1083.25,1085.50
11/20/2009,1100,1085.00,1087.50,1085.00,1087.00
11/20/2009,1200,1086.50,1086.50,1082.00,1082.75
11/20/2009,1300,1082.50,1082.50,1079.75,1079.75
11/20/2009,1400,1079.75,1080.00,1074.25,1076.25
11/20/2009,1500,1076.00,1078.25,1076.00,1078.00
11/20/2009,1700,1082.75,1082.75,1074.75,1076.75
11/20/2009,1800,1076.75,1081.00,1075.75,1079.50
11/20/2009,1900,1079.25,1081.00,1076.75,1078.75
11/20/2009,2000,1078.75,1081.75,1076.75,1078.50
11/20/2009,2020,1078.50,1082.25,1078.50,1079.00
11/23/2009,300,1083.50,1084.50,1083.50,1084.00
11/23/2009,400,1084.25,1088.50,1083.75,1087.25
11/23/2009,500,1087.25,1087.50,1086.00,1086.50
11/23/2009,600,1086.50,1087.75,1086.25,1087.25
11/23/2009,700,1087.75,1087.75,1087.50,1087.75
11/23/2009,800,1087.50,1088.75,1087.50,1088.00
11/23/2009,900,1088.00,1088.50,1088.00,1088.00
11/23/2009,1000,1087.75,1089.50,1085.75,1089.00
11/23/2009,1100,1088.00,1089.00,1087.50,1088.00
11/23/2009,1200,1088.00,1090.50,1087.75,1090.50
11/23/2009,1300,1090.50,1092.25,1088.75,1091.50
11/23/2009,1400,1091.50,1093.75,1091.50,1092.25
11/23/2009,1500,1092.50,1093.00,1092.00,1092.25
11/23/2009,1700,1092.50,1100.75,1090.25,1098.25
11/23/2009,1800,1098.25,1099.25,1091.75,1092.25
11/23/2009,1900,1092.50,1094.00,1087.50,1091.00
11/23/2009,2000,1090.75,1091.25,1079.75,1081.00
11/23/2009,2020,1081.00,1084.25,1077.50,1077.50
11/24/2009,300,1076.00,1078.00,1076.00,1077.50
11/24/2009,400,1077.25,1080.75,1077.00,1080.75
11/24/2009,500,1080.50,1080.50,1079.25,1079.25
11/24/2009,600,1079.50,1080.25,1079.00,1079.00
11/24/2009,700,1079.00,1080.75,1078.00,1078.00
11/24/2009,800,1079.50,1079.75,1076.00,1076.00
11/24/2009,900,1076.75,1077.25,1074.25,1074.25
11/24/2009,1000,1075.00,1076.50,1074.50,1076.00
11/24/2009,1100,1076.00,1076.25,1075.25,1075.25
11/24/2009,1200,1076.00,1076.50,1074.25,1075.75
11/24/2009,1300,1075.75,1077.25,1075.75,1077.00
11/24/2009,1400,1076.50,1078.75,1075.75,1077.50
11/24/2009,1500,1077.50,1078.00,1076.75,1077.25
11/24/2009,1700,1074.25,1074.25,1061.75,1065.25
11/24/2009,1800,1065.50,1066.00,1056.25,1064.50
11/24/2009,1900,1064.75,1065.75,1058.00,1059.50
11/24/2009,2000,1059.75,1062.25,1052.50,1053.75
11/24/2009,2020,1053.75,1058.50,1052.50,1054.00
11/25/2009,300,1056.50,1057.00,1055.25,1056.50
11/25/2009,400,1056.00,1058.00,1056.00,1057.00
11/25/2009,500,1056.50,1057.75,1056.25,1057.75
11/25/2009,600,1057.50,1057.75,1057.00,1057.50
11/25/2009,700,1057.25,1058.00,1056.75,1057.50
11/25/2009,800,1056.75,1057.50,1056.25,1057.50
11/25/2009,900,1057.00,1060.75,1057.00,1060.00
11/25/2009,1000,1061.00,1064.00,1060.00,1062.25
11/25/2009,1100,1062.50,1063.50,1061.50,1063.25
11/25/2009,1200,1063.25,1064.00,1062.75,1064.00
11/25/2009,1300,1064.25,1067.00,1064.00,1067.00
11/25/2009,1400,1067.25,1067.25,1065.25,1066.00
11/25/2009,1500,1065.75,1066.50,1065.25,1065.25
11/25/2009,1700,1065.75,1065.75,1056.00,1057.50
11/25/2009,1800,1057.50,1075.50,1056.75,1070.00
11/25/2009,1900,1070.00,1075.00,1069.25,1069.75
11/25/2009,2000,1069.75,1071.50,1068.50,1070.75
11/25/2009,2020,1071.00,1074.75,1067.75,1069.00
11/27/2009,300,1059.75,1059.75,1058.00,1059.50
11/27/2009,400,1059.25,1060.25,1059.00,1060.00
11/27/2009,500,1060.00,1061.00,1060.00,1060.00
11/27/2009,600,1059.50,1059.75,1057.75,1058.00
11/27/2009,700,1058.00,1059.00,1057.00,1057.00
11/27/2009,800,1056.75,1056.75,1053.25,1053.75
11/27/2009,900,1053.25,1055.75,1051.50,1055.50
11/27/2009,1000,1053.00,1055.00,1051.75,1052.50
11/27/2009,1100,1052.25,1056.75,1052.25,1056.25
11/27/2009,1200,1057.50,1063.00,1056.75,1060.50
11/27/2009,1300,1061.00,1063.00,1058.00,1058.00
11/27/2009,1400,1057.75,1058.00,1056.75,1057.75
11/27/2009,1500,1058.75,1058.75,1057.00,1057.75
11/27/2009,1700,1060.00,1068.75,1058.75,1064.50
11/27/2009,1800,1065.00,1070.00,1061.50,1068.50
11/27/2009,1900,1068.75,1071.75,1066.75,1070.25
11/30/2009,300,1073.75,1080.50,1073.75,1078.25
11/30/2009,400,1078.00,1078.50,1075.75,1076.50
11/30/2009,500,1076.00,1078.50,1076.00,1078.50
11/30/2009,600,1078.75,1079.00,1078.00,1078.75
11/30/2009,700,1078.75,1079.00,1077.00,1078.50
11/30/2009,800,1077.75,1078.50,1077.75,1078.50
11/30/2009,900,1078.50,1081.50,1077.75,1081.50
11/30/2009,1000,1081.75,1081.75,1078.00,1078.25
11/30/2009,1100,1078.00,1079.00,1077.75,1077.75
11/30/2009,1200,1077.75,1078.25,1076.50,1077.50
11/30/2009,1300,1077.75,1079.00,1076.00,1076.75
11/30/2009,1400,1077.25,1078.25,1076.50,1078.00
11/30/2009,1500,1077.75,1078.00,1077.00,1078.00
11/30/2009,1700,1076.00,1084.50,1075.50,1079.50
11/30/2009,1800,1079.50,1083.00,1076.75,1079.50
11/30/2009,1900,1079.50,1083.50,1079.25,1082.75
11/30/2009,2000,1083.00,1089.00,1082.75,1089.00
11/30/2009,2020,1089.00,1090.00,1083.25,1085.50
12/01/2009,300,1085.00,1086.00,1084.50,1085.75
12/01/2009,400,1085.25,1086.00,1085.00,1085.75
12/01/2009,500,1085.75,1086.25,1085.75,1086.00
12/01/2009,600,1085.75,1085.75,1084.50,1084.75
12/01/2009,700,1085.00,1085.25,1082.00,1083.25
12/01/2009,800,1083.50,1083.75,1081.50,1082.25
12/01/2009,900,1082.25,1085.25,1082.25,1084.25
12/01/2009,1000,1084.50,1088.00,1084.25,1085.25
12/01/2009,1100,1085.75,1088.50,1085.75,1087.25
12/01/2009,1200,1087.00,1087.50,1086.25,1086.25
12/01/2009,1300,1087.00,1089.50,1086.50,1089.00
12/01/2009,1400,1089.00,1089.75,1088.00,1088.50
12/01/2009,1500,1088.75,1089.50,1088.50,1088.50
12/01/2009,1700,1088.00,1096.00,1088.00,1095.25
12/01/2009,1800,1095.25,1098.00,1094.00,1094.25
12/01/2009,1900,1094.50,1095.00,1080.00,1086.00
12/01/2009,2000,1085.75,1091.75,1084.00,1088.50
12/01/2009,2020,1088.50,1088.75,1081.00,1084.00
12/02/2009,300,1081.75,1082.75,1081.00,1082.00
12/02/2009,400,1081.75,1083.25,1081.25,1083.00
12/02/2009,500,1083.25,1084.75,1083.25,1084.50
12/02/2009,600,1084.75,1084.75,1083.50,1084.25
12/02/2009,700,1084.50,1085.00,1084.00,1084.00
12/02/2009,800,1084.25,1085.00,1084.25,1085.00
12/02/2009,900,1084.75,1084.75,1081.75,1083.00
12/02/2009,1000,1082.75,1084.25,1081.50,1081.50
12/02/2009,1100,1082.50,1085.25,1082.00,1084.75
12/02/2009,1200,1085.25,1086.50,1083.50,1083.50
12/02/2009,1300,1083.75,1084.50,1082.75,1083.00
12/02/2009,1400,1083.25,1083.75,1082.25,1083.00
12/02/2009,1500,1083.00,1083.50,1082.75,1083.00
12/02/2009,1700,1081.00,1082.00,1075.00,1076.00
12/02/2009,1800,1076.00,1077.50,1071.00,1073.25
12/02/2009,1900,1073.50,1075.75,1071.00,1075.00
12/02/2009,2000,1075.00,1075.25,1070.50,1072.25
12/02/2009,2020,1072.50,1077.25,1071.75,1076.50
12/03/2009,300,1080.00,1081.00,1078.25,1078.25
12/03/2009,400,1078.50,1079.25,1078.50,1078.75
12/03/2009,500,1078.50,1079.25,1078.50,1079.25
12/03/2009,600,1079.25,1079.25,1078.50,1078.50
12/03/2009,700,1078.75,1079.00,1077.75,1078.00
12/03/2009,800,1078.00,1078.00,1075.50,1076.00
12/03/2009,900,1075.50,1079.00,1074.50,1079.00
12/03/2009,1000,1078.75,1080.25,1078.75,1079.75
12/03/2009,1100,1079.75,1082.00,1079.75,1081.00
12/03/2009,1200,1081.25,1082.00,1080.75,1080.75
12/03/2009,1300,1081.00,1082.00,1080.50,1081.25
12/03/2009,1400,1081.25,1081.25,1079.75,1080.00
12/03/2009,1500,1079.75,1081.00,1079.75,1081.00
12/03/2009,1700,1075.25,1079.75,1069.50,1078.50
12/03/2009,1800,1078.50,1079.00,1071.25,1072.00
12/03/2009,1900,1071.75,1073.25,1070.00,1072.50
12/03/2009,2000,1072.25,1077.50,1071.25,1073.75
12/03/2009,2020,1074.00,1074.25,1069.25,1070.75
12/04/2009,300,1066.50,1068.75,1066.50,1068.75
12/04/2009,400,1069.00,1069.00,1068.25,1068.75
12/04/2009,500,1068.50,1069.25,1068.25,1068.75
12/04/2009,600,1068.50,1068.75,1068.00,1068.00
12/04/2009,700,1067.75,1067.75,1067.25,1067.50
12/04/2009,800,1067.50,1071.00,1067.50,1071.00
12/04/2009,900,1071.00,1072.50,1070.75,1071.75
12/04/2009,1000,1071.50,1076.00,1071.00,1074.50
12/04/2009,1100,1074.00,1074.25,1073.00,1074.00
12/04/2009,1200,1073.25,1073.50,1072.75,1073.00
12/04/2009,1300,1073.00,1073.50,1072.50,1073.00
12/04/2009,1400,1073.00,1073.00,1072.00,1072.00
12/04/2009,1500,1072.00,1072.25,1070.75,1070.75
12/04/2009,1700,1069.00,1069.75,1057.50,1058.25
12/04/2009,1800,1058.25,1059.75,1055.50,1059.25
12/04/2009,1900,1059.00,1059.75,1056.50,1059.00
12/04/2009,2000,1058.75,1064.50,1057.00,1057.00
12/04/2009,2020,1057.50,1059.75,1056.50,1058.00
12/07/2009,300,1058.50,1061.00,1058.50,1060.00
12/07/2009,400,1060.25,1061.75,1060.00,1061.25
12/07/2009,500,1061.75,1062.50,1060.75,1060.75
12/07/2009,600,1060.75,1061.50,1060.50,1061.00
12/07/2009,700,1060.75,1061.25,1059.75,1060.00
12/07/2009,800,1060.25,1061.25,1056.50,1058.50
12/07/2009,900,1058.50,1058.50,1057.00,1058.50
12/07/2009,1000,1058.50,1059.00,1053.25,1053.75
12/07/2009,1100,1053.50,1056.25,1050.25,1055.75
12/07/2009,1200,1056.25,1056.50,1054.00,1054.00
12/07/2009,1300,1054.50,1055.75,1053.50,1053.50
12/07/2009,1400,1053.75,1054.50,1051.50,1052.75
12/07/2009,1500,1052.75,1054.25,1052.25,1053.50
12/07/2009,1700,1055.50,1060.00,1054.25,1057.25
12/07/2009,1800,1057.25,1058.50,1047.50,1048.75
12/07/2009,1900,1048.75,1055.25,1047.50,1054.25
12/07/2009,2000,1054.50,1057.00,1050.75,1053.00
12/07/2009,2020,1052.75,1053.25,1047.50,1047.75
12/08/2009,300,1052.25,1052.50,1051.00,1051.75
12/08/2009,400,1051.50,1053.00,1051.50,1052.00
12/08/2009,500,1051.75,1052.75,1050.50,1052.75
12/08/2009,600,1052.00,1052.50,1051.00,1051.50
12/08/2009,700,1051.00,1051.00,1049.75,1051.00
12/08/2009,800,1051.50,1052.75,1050.00,1052.00
12/08/2009,900,1052.00,1052.25,1049.75,1051.00
12/08/2009,1000,1051.00,1051.25,1049.00,1049.50
12/08/2009,1100,1049.25,1054.00,1049.00,1053.50
12/08/2009,1200,1053.75,1054.25,1052.00,1052.75
12/08/2009,1300,1052.50,1053.25,1050.50,1050.75
12/08/2009,1400,1051.25,1051.75,1048.00,1048.50
12/08/2009,1500,1048.00,1048.25,1047.25,1047.25
12/08/2009,1700,1047.75,1047.75,1040.25,1040.75
12/08/2009,1800,1040.75,1043.00,1040.00,1041.50
12/08/2009,1900,1041.50,1042.75,1040.50,1040.75
12/08/2009,2000,1040.75,1042.50,1038.25,1039.00
12/08/2009,2020,1039.25,1040.75,1037.25,1039.25
12/09/2009,300,1038.75,1038.75,1036.00,1036.25
12/09/2009,400,1037.00,1038.50,1036.50,1038.50
12/09/2009,500,1038.75,1038.75,1037.50,1038.00
12/09/2009,600,1038.00,1038.00,1036.75,1037.00
12/09/2009,700,1036.75,1036.75,1036.25,1036.25
12/09/2009,800,1036.50,1036.75,1035.00,1035.50
12/09/2009,900,1035.00,1039.75,1035.00,1039.00
12/09/2009,1000,1039.00,1039.75,1038.25,1038.75
12/09/2009,1100,1038.50,1040.50,1038.25,1040.00
12/09/2009,1200,1040.00,1040.75,1039.00,1039.75
12/09/2009,1300,1039.50,1040.75,1039.50,1040.25
12/09/2009,1400,1040.50,1040.50,1039.75,1040.00
12/09/2009,1500,1039.75,1040.25,1039.25,1039.50
12/09/2009,1700,1041.50,1044.50,1038.50,1042.50
12/09/2009,1800,1042.25,1044.25,1036.75,1038.25
12/09/2009,1900,1038.50,1038.50,1033.25,1034.00
12/09/2009,2000,1034.00,1035.50,1032.50,1032.50
12/09/2009,2020,1032.50,1036.75,1032.50,1034.75
12/10/2009,300,1038.00,1038.50,1037.25,1037.25
12/10/2009,400,1037.25,1037.75,1037.25,1037.50
12/10/2009,500,1037.50,1038.00,1037.50,1037.50
12/10/2009,600,1037.50,1037.75,1037.25,1037.50
12/10/2009,700,1037.50,1037.50,1036.50,1036.50
12/10/2009,800,1036.50,1036.75,1035.75,1036.75
12/10/2009,900,1037.00,1037.75,1037.00,1037.50
12/10/2009,1000,1037.50,1037.75,1035.75,1036.25
12/10/2009,1100,1036.50,1036.50,1035.75,1035.75
12/10/2009,1200,1036.00,1036.00,1033.75,1033.75
12/10/2009,1300,1033.75,1034.00,1033.25,1034.00
12/10/2009,1400,1034.00,1034.75,1033.50,1034.50
12/10/2009,1500,1034.00,1034.50,1034.00,1034.50
12/10/2009,1700,1032.25,1041.00,1030.00,1040.50
12/10/2009,1800,1040.75,1044.00,1036.75,1039.50
12/10/2009,1900,1039.75,1043.50,1036.00,1036.75
12/10/2009,2000,1036.50,1037.00,1031.00,1032.00
12/10/2009,2020,1031.75,1038.50,1031.00,1038.00
12/11/2009,300,1040.00,1040.50,1039.00,1040.25
12/11/2009,400,1040.00,1040.50,1039.50,1040.00
12/11/2009,500,1040.00,1040.25,1039.00,1040.25
12/11/2009,600,1039.25,1039.75,1039.25,1039.50
12/11/2009,700,1039.75,1040.25,1039.50,1040.00
12/11/2009,800,1040.00,1040.50,1039.50,1040.25
12/11/2009,900,1040.50,1040.75,1040.00,1040.75
12/11/2009,1000,1040.75,1041.25,1040.50,1041.25
12/11/2009,1100,1040.75,1043.50,1040.25,1043.25
12/11/2009,1200,1043.25,1044.75,1041.50,1042.75
12/11/2009,1300,1043.00,1043.75,1042.25,1042.75
12/11/2009,1400,1042.75,1043.00,1042.00,1042.00
12/11/2009,1500,1042.00,1042.00,1041.25,1041.25
12/11/2009,1700,1039.25,1039.25,1030.25,1031.25
12/11/2009,1800,1031.25,1035.00,1031.00,1033.50
12/11/2009,1900,1033.50,1042.00,1033.50,1040.50
12/11/2009,2000,1040.75,1041.00,1037.00,1038.25
12/11/2009,2020,1038.50,1042.25,1036.00,1037.50
12/14/2009,300,1037.25,1037.25,1032.50,1033.00
12/14/2009,400,1033.50,1033.75,1032.25,1033.00
12/14/2009,500,1033.50,1033.50,1031.50,1032.00
12/14/2009,600,1031.75,1034.25,1031.75,1033.75
12/14/2009,700,1034.25,1034.25,1033.75,1034.25
12/14/2009,800,1034.25,1035.75,1034.00,1034.75
12/14/2009,900,1034.75,1036.25,1033.75,1033.75
12/14/2009,1000,1033.50,1033.75,1032.00,1032.00
12/14/2009,1100,1032.25,1034.75,1032.00,1034.75
12/14/2009,1200,1034.75,1036.25,1034.25,1035.00
12/14/2009,1300,1035.00,1035.00,1033.75,1034.50
12/14/2009,1400,1034.75,1035.00,1034.00,1034.50
12/14/2009,1500,1034.25,1035.00,1034.00,1034.00
12/14/2009,1700,1035.00,1044.75,1034.00,1042.75
12/14/2009,1800,1043.00,1048.00,1041.75,1043.75
12/14/2009,1900,1043.75,1045.25,1041.25,1042.00
12/14/2009,2000,1041.75,1042.25,1035.50,1041.75
12/14/2009,2020,1041.75,1047.00,1038.50,1043.75
12/15/2009,300,1045.75,1046.50,1045.00,1045.25
12/15/2009,400,1045.50,1046.00,1045.00,1045.50
12/15/2009,500,1045.75,1046.00,1044.75,1045.75
12/15/2009,600,1045.75,1046.50,1045.50,1046.50
12/15/2009,700,1046.50,1046.75,1045.50,1046.50
12/15/2009,800,1046.50,1046.50,1045.75,1045.75
12/15/2009,900,1046.50,1046.50,1043.75,1043.75
12/15/2009,1000,1043.75,1043.75,1040.25,1041.00
12/15/2009,1100,1041.00,1041.75,1040.75,1041.50
12/15/2009,1200,1041.75,1043.00,1040.50,1040.50
12/15/2009,1300,1040.25,1041.25,1040.25,1040.75
12/15/2009,1400,1040.75,1040.75,1038.25,1038.25
12/15/2009,1500,1038.50,1039.00,1038.25,1038.50
12/15/2009,1700,1040.75,1041.75,1036.25,1037.00
12/15/2009,1800,1037.00,1042.00,1037.00,1038.25
12/15/2009,1900,1038.25,1040.25,1038.00,1038.50
12/15/2009,2000,1038.50,1040.00,1037.25,1038.75
12/15/2009,2020,1038.75,1039.25,1036.00,1036.00
12/16/2009,300,1034.50,1035.00,1033.75,1034.75
12/16/2009,400,1035.00,1035.75,1034.00,1034.75
12/16/2009,500,1034.50,1035.25,1034.00,1034.25
12/16/2009,600,1034.50,1035.50,1034.00,1035.00
12/16/2009,700,1035.00,1035.25,1034.50,1035.00
12/16/2009,800,1035.00,1035.00,1034.75,1034.75
12/16/2009,900,1034.50,1034.75,1033.75,1034.00
12/16/2009,1000,1033.75,1034.75,1033.75,1034.75
12/16/2009,1100,1034.75,1036.00,1034.25,1036.00
12/16/2009,1200,1036.00,1037.50,1035.75,1037.50
12/16/2009,1300,1037.75,1038.50,1037.25,1038.25
12/16/2009,1400,1038.00,1039.25,1038.00,1038.25
12/16/2009,1500,1038.00,1038.75,1038.00,1038.00
12/16/2009,1700,1043.00,1044.00,1035.50,1037.00
12/16/2009,1800,1037.00,1037.25,1035.25,1035.75
12/16/2009,1900,1035.75,1036.00,1032.50,1032.50
12/16/2009,2000,1032.50,1034.50,1027.75,1028.25
12/16/2009,2020,1028.25,1040.25,1027.75,1039.50
12/17/2009,300,1039.00,1039.25,1037.50,1037.75
12/17/2009,400,1037.50,1037.50,1034.75,1035.25
12/17/2009,500,1035.00,1035.00,1033.00,1034.75
12/17/2009,600,1034.25,1036.00,1032.75,1036.00
12/17/2009,700,1035.25,1035.50,1033.50,1033.50
12/17/2009,800,1033.25,1033.25,1032.00,1033.25
12/17/2009,900,1033.50,1034.00,1032.50,1032.50
12/17/2009,1000,1032.50,1033.50,1032.00,1033.50
12/17/2009,1100,1033.00,1033.75,1031.25,1031.25
12/17/2009,1200,1031.25,1032.00,1031.00,1032.00
12/17/2009,1300,1031.50,1031.50,1028.50,1029.50
12/17/2009,1400,1029.25,1029.50,1028.25,1028.75
12/17/2009,1500,1028.75,1028.75,1026.75,1027.75
12/17/2009,1700,1029.00,1031.75,1026.75,1028.50
12/17/2009,1800,1028.50,1030.00,1023.50,1023.50
12/17/2009,1900,1023.75,1025.25,1022.00,1023.00
12/17/2009,2000,1023.00,1024.50,1014.25,1020.50
12/17/2009,2020,1020.50,1022.75,1016.00,1022.50
12/18/2009,300,1020.50,1020.75,1019.50,1019.50
12/18/2009,400,1020.50,1021.75,1020.50,1021.75
12/18/2009,500,1021.75,1022.25,1021.50,1022.00
12/18/2009,600,1021.50,1022.25,1020.50,1022.25
12/18/2009,700,1022.00,1022.75,1021.50,1022.75
12/18/2009,800,1021.75,1022.00,1021.50,1021.50
12/18/2009,900,1021.25,1023.25,1021.00,1023.25
12/18/2009,1000,1023.25,1024.00,1022.75,1024.00
12/18/2009,1100,1023.75,1023.75,1022.25,1022.50
12/18/2009,1200,1022.50,1022.75,1021.25,1021.25
12/18/2009,1300,1021.50,1022.50,1021.25,1022.50
12/18/2009,1400,1022.50,1023.00,1021.50,1021.50
12/18/2009,1500,1021.50,1021.50,1021.00,1021.25
12/18/2009,1700,1022.50,1023.00,1015.50,1016.75
12/18/2009,1800,1016.75,1028.00,1015.00,1025.25
12/18/2009,1900,1025.25,1028.50,1023.25,1023.50
12/18/2009,2000,1023.75,1026.50,1023.00,1024.50
12/18/2009,2020,1024.75,1029.00,1023.50,1027.50
12/21/2009,300,1027.00,1027.50,1026.50,1026.75
12/21/2009,400,1026.75,1026.75,1025.25,1026.00
12/21/2009,500,1026.25,1026.75,1026.00,1026.75
12/21/2009,600,1026.00,1026.50,1026.00,1026.50
12/21/2009,700,1026.00,1026.75,1026.00,1026.75
12/21/2009,800,1026.75,1026.75,1026.00,1026.25
12/21/2009,900,1026.50,1027.25,1026.50,1027.00
12/21/2009,1000,1027.00,1027.25,1026.50,1026.75
12/21/2009,1100,1027.00,1028.25,1027.00,1028.00
12/21/2009,1200,1027.75,1028.00,1026.75,1027.25
12/21/2009,1300,1027.25,1027.50,1027.00,1027.50
12/21/2009,1400,1027.75,1028.00,1026.75,1027.00
12/21/2009,1500,1027.50,1028.25,1027.50,1027.75
12/21/2009,1700,1029.00,1030.00,1022.75,1025.50
12/21/2009,1800,1025.75,1027.25,1023.25,1024.00
12/21/2009,1900,1024.00,1024.75,1020.75,1022.00
12/21/2009,2000,1021.75,1024.00,1019.50,1021.25
12/21/2009,2020,1021.50,1022.00,1019.00,1019.25
12/22/2009,300,1019.25,1020.00,1019.00,1019.50
12/22/2009,400,1019.50,1021.00,1019.00,1021.00
12/22/2009,500,1020.75,1021.50,1020.75,1021.00
12/22/2009,600,1021.00,1021.00,1020.00,1020.75
12/22/2009,700,1020.75,1020.75,1019.00,1019.50
12/22/2009,800,1019.50,1019.50,1018.75,1019.25
12/22/2009,900,1019.00,1019.50,1018.50,1019.50
12/22/2009,1000,1019.25,1019.75,1018.25,1018.25
12/22/2009,1100,1018.50,1019.00,1018.00,1019.00
12/22/2009,1200,1019.50,1020.50,1018.50,1020.25
12/22/2009,1300,1020.00,1020.00,1019.25,1020.00
12/22/2009,1400,1020.25,1020.25,1019.50,1019.75
12/22/2009,1500,1019.25,1019.25,1018.25,1018.25
12/22/2009,1700,1021.00,1024.25,1016.50,1016.75
12/22/2009,1800,1016.75,1022.00,1015.25,1021.50
12/22/2009,1900,1021.25,1025.00,1020.00,1022.00
12/22/2009,2000,1022.00,1022.50,1018.25,1021.50
12/22/2009,2020,1021.25,1024.00,1020.75,1022.75
12/23/2009,300,1023.00,1024.00,1023.00,1024.00
12/23/2009,400,1024.00,1024.25,1022.25,1022.25
12/23/2009,500,1022.25,1022.25,1021.00,1021.00
12/23/2009,600,1021.50,1021.50,1020.00,1020.25
12/23/2009,700,1020.00,1020.50,1018.75,1020.50
12/23/2009,800,1020.50,1021.25,1020.25,1021.25
12/23/2009,900,1021.00,1022.00,1021.00,1022.00
12/23/2009,1000,1021.75,1023.00,1021.75,1023.00
12/23/2009,1100,1023.00,1023.25,1022.75,1023.25
12/23/2009,1200,1023.00,1023.50,1022.75,1022.75
12/23/2009,1300,1023.00,1023.00,1022.75,1022.75
12/23/2009,1400,1022.75,1023.25,1022.25,1023.25
12/23/2009,1500,1022.50,1023.25,1022.50,1023.25
12/23/2009,1700,1026.25,1029.00,1024.50,1024.75
12/23/2009,1800,1024.75,1026.50,1024.25,1025.25
12/23/2009,1900,1025.25,1027.00,1025.00,1025.50
12/23/2009,2000,1025.25,1027.25,1025.25,1026.75
12/23/2009,2020,1026.50,1029.75,1026.50,1029.50
12/24/2009,300,1029.50,1029.75,1028.75,1029.25
12/24/2009,400,1029.50,1030.00,1029.00,1029.75
12/24/2009,500,1029.50,1029.75,1029.00,1029.50
12/24/2009,600,1029.50,1031.25,1029.25,1030.75
12/24/2009,700,1030.25,1031.00,1029.75,1029.75
12/24/2009,800,1030.75,1030.75,1029.25,1030.00
12/24/2009,900,1030.00,1031.25,1030.00,1030.25
12/24/2009,1000,1030.50,1031.25,1030.00,1031.25
12/24/2009,1100,1031.00,1031.00,1026.00,1030.00
12/24/2009,1200,1030.25,1030.25,1029.00,1029.25
12/24/2009,1300,1029.00,1029.25,1027.50,1027.50
12/24/2009,1400,1027.00,1027.00,1025.50,1026.25
12/24/2009,1500,1026.25,1026.25,1021.00,1024.25
12/24/2009,1700,1025.75,1025.75,1021.00,1021.00
12/24/2009,1800,1021.25,1024.50,1020.75,1023.25
12/24/2009,1900,1023.25,1027.00,1022.00,1025.00
12/28/2009,300,1025.00,1026.00,1024.25,1025.75
12/28/2009,400,1025.75,1027.25,1025.50,1027.00
12/28/2009,500,1027.25,1028.50,1027.00,1028.25
12/28/2009,600,1028.25,1029.75,1028.25,1029.75
12/28/2009,700,1029.75,1029.75,1028.50,1029.25
12/28/2009,800,1028.50,1030.00,1028.25,1029.75
12/28/2009,900,1029.75,1029.75,1029.25,1029.50
12/28/2009,1000,1029.75,1030.00,1029.50,1030.00
12/28/2009,1100,1029.75,1030.00,1029.00,1029.00
12/28/2009,1200,1029.25,1029.75,1029.00,1029.50
12/28/2009,1300,1029.75,1035.75,1029.75,1035.00
12/28/2009,1400,1034.50,1034.75,1033.75,1034.50
12/28/2009,1500,1034.25,1034.75,1033.75,1034.25
12/28/2009,1700,1031.00,1048.00,1030.00,1046.75
12/28/2009,1800,1046.75,1050.75,1045.75,1048.50
12/28/2009,1900,1048.75,1050.00,1045.75,1046.75
12/28/2009,2000,1046.50,1049.00,1045.50,1048.50
12/28/2009,2020,1048.50,1050.75,1047.75,1050.50
12/29/2009,300,1047.50,1048.25,1045.00,1045.25
12/29/2009,400,1045.25,1046.00,1043.50,1045.50
12/29/2009,500,1045.75,1046.25,1045.00,1045.50
12/29/2009,600,1045.50,1046.00,1044.00,1044.00
12/29/2009,700,1045.00,1046.00,1045.00,1045.75
12/29/2009,800,1046.00,1046.00,1045.50,1045.75
12/29/2009,900,1045.75,1046.25,1045.00,1046.25
12/29/2009,1000,1046.25,1046.50,1044.75,1046.00
12/29/2009,1100,1045.75,1046.50,1045.00,1045.50
12/29/2009,1200,1045.75,1046.00,1043.50,1045.00
12/29/2009,1300,1045.00,1045.00,1044.50,1044.75
12/29/2009,1400,1044.75,1046.25,1044.50,1046.00
12/29/2009,1500,1046.25,1046.25,1045.75,1045.75
12/29/2009,1700,1047.50,1054.75,1045.50,1046.25
12/29/2009,1800,1046.25,1048.50,1040.50,1042.00
12/29/2009,1900,1042.00,1045.75,1041.25,1041.50
12/29/2009,2000,1041.50,1043.75,1040.50,1040.50
12/29/2009,2020,1040.75,1043.75,1040.00,1040.75
12/30/2009,300,1041.25,1042.50,1040.50,1042.00
12/30/2009,400,1042.00,1043.25,1041.75,1043.00
12/30/2009,500,1043.25,1043.50,1043.00,1043.50
12/30/2009,600,1043.50,1043.75,1043.25,1043.50
12/30/2009,700,1043.25,1043.75,1043.00,1043.00
12/30/2009,800,1042.75,1044.00,1042.75,1043.75
12/30/2009,900,1043.75,1044.75,1043.75,1044.50
12/30/2009,1000,1044.50,1045.00,1043.00,1043.00
12/30/2009,1100,1042.75,1043.50,1041.75,1043.50
12/30/2009,1200,1043.50,1044.00,1042.75,1044.00
12/30/2009,1300,1043.75,1044.50,1043.50,1043.50
12/30/2009,1400,1043.25,1044.00,1042.75,1044.00
12/30/2009,1500,1044.00,1044.50,1044.00,1044.50
12/30/2009,1700,1043.00,1047.00,1040.50,1043.75
12/30/2009,1800,1044.00,1050.00,1042.75,1048.00
12/30/2009,1900,1048.25,1049.50,1046.75,1047.00
12/30/2009,2000,1047.00,1047.25,1044.50,1045.75
12/30/2009,2020,1045.75,1046.50,1043.25,1044.00
12/31/2009,300,1044.25,1045.00,1044.00,1044.50
12/31/2009,400,1044.25,1045.25,1044.25,1045.00
12/31/2009,500,1045.25,1045.25,1044.75,1045.25
12/31/2009,600,1045.25,1045.50,1045.00,1045.50
12/31/2009,700,1045.25,1046.00,1045.25,1045.75
12/31/2009,800,1045.50,1046.00,1045.50,1045.75
12/31/2009,900,1046.00,1046.75,1046.00,1046.50
12/31/2009,1000,1046.75,1047.75,1046.75,1047.50
12/31/2009,1100,1047.75,1048.50,1047.50,1047.75
12/31/2009,1200,1047.75,1049.25,1047.75,1048.75
12/31/2009,1300,1048.75,1049.50,1048.00,1048.50
12/31/2009,1400,1048.25,1049.00,1048.00,1049.00
12/31/2009,1500,1048.50,1049.50,1048.25,1049.50
12/31/2009,1700,1048.00,1048.50,1042.50,1046.00
12/31/2009,1800,1046.00,1046.50,1044.00,1045.25
12/31/2009,1900,1045.50,1047.00,1045.25,1047.00
12/31/2009,2000,1047.00,1050.00,1046.50,1047.00
12/31/2009,2020,1047.00,1049.00,1040.00,1040.75
01/04/2010,300,1048.50,1048.50,1046.25,1047.50
01/04/2010,400,1047.50,1047.50,1046.25,1047.25
01/04/2010,500,1047.00,1049.50,1046.50,1049.00
01/04/2010,600,1049.50,1050.00,1048.50,1048.50
01/04/2010,700,1049.00,1049.75,1048.50,1049.75
01/04/2010,800,1049.50,1049.50,1048.00,1049.25
01/04/2010,900,1049.25,1050.00,1047.50,1049.75
01/04/2010,1000,1049.50,1051.50,1048.00,1051.25
01/04/2010,1100,1051.50,1054.50,1050.00,1054.50
01/04/2010,1200,1054.25,1054.75,1053.25,1054.00
01/04/2010,1300,1054.00,1054.50,1053.50,1053.50
01/04/2010,1400,1053.75,1054.75,1052.25,1054.25
01/04/2010,1500,1054.25,1058.00,1054.25,1056.50
01/04/2010,1700,1053.50,1060.50,1053.00,1058.75
01/04/2010,1800,1059.00,1061.25,1055.75,1058.00
01/04/2010,1900,1058.00,1059.50,1054.25,1056.25
01/04/2010,2000,1056.50,1060.00,1054.00,1054.00
01/04/2010,2020,1054.25,1058.25,1053.50,1057.75
01/05/2010,300,1059.00,1060.00,1059.00,1059.50
01/05/2010,400,1059.50,1061.50,1059.50,1061.00
01/05/2010,500,1061.00,1061.25,1060.00,1061.00
01/05/2010,600,1060.75,1061.00,1059.50,1059.50
01/05/2010,700,1059.50,1059.50,1058.50,1059.25
01/05/2010,800,1059.00,1059.50,1058.25,1058.25
01/05/2010,900,1059.25,1059.25,1058.00,1058.50
01/05/2010,1000,1058.75,1058.75,1057.00,1058.00
01/05/2010,1100,1058.25,1058.50,1057.50,1058.00
01/05/2010,1200,1058.25,1058.50,1057.75,1058.00
01/05/2010,1300,1058.00,1058.00,1056.25,1057.00
01/05/2010,1400,1057.00,1058.50,1057.00,1057.75
01/05/2010,1500,1057.50,1058.00,1057.00,1057.50
01/05/2010,1700,1059.00,1059.00,1052.75,1054.50
01/05/2010,1800,1054.50,1058.50,1054.50,1057.75
01/05/2010,1900,1058.00,1060.00,1057.75,1058.25
01/05/2010,2000,1058.25,1058.25,1052.25,1054.75
01/05/2010,2020,1054.50,1055.00,1052.00,1052.50
01/06/2010,300,1052.75,1054.00,1052.00,1053.75
01/06/2010,400,1053.75,1056.75,1053.50,1056.25
01/06/2010,500,1056.25,1056.75,1055.00,1056.25
01/06/2010,600,1056.50,1057.75,1056.00,1057.00
01/06/2010,700,1057.00,1057.00,1055.75,1056.00
01/06/2010,800,1056.25,1057.75,1056.25,1057.00
01/06/2010,900,1056.00,1056.75,1055.00,1055.25
01/06/2010,1000,1055.25,1057.25,1055.00,1056.25
01/06/2010,1100,1056.75,1057.00,1056.00,1056.00
01/06/2010,1200,1056.00,1056.50,1055.00,1055.75
01/06/2010,1300,1056.00,1056.00,1055.75,1056.00
01/06/2010,1400,1056.00,1056.00,1053.75,1054.00
01/06/2010,1500,1053.75,1054.00,1053.50,1053.75
01/06/2010,1700,1055.75,1057.00,1051.00,1053.00
01/06/2010,1800,1053.00,1064.00,1052.00,1059.50
01/06/2010,1900,1059.50,1065.00,1059.25,1061.25
01/06/2010,2000,1061.50,1066.75,1058.75,1066.25
01/06/2010,2020,1066.25,1067.75,1065.50,1067.25
01/07/2010,300,1067.75,1068.00,1067.00,1067.00
01/07/2010,400,1067.00,1067.25,1061.50,1062.25
01/07/2010,500,1062.50,1063.75,1060.25,1063.00
01/07/2010,600,1063.00,1063.25,1062.00,1062.75
01/07/2010,700,1062.50,1062.50,1059.00,1059.75
01/07/2010,800,1059.75,1060.75,1057.25,1057.50
01/07/2010,900,1057.50,1061.00,1057.50,1060.50
01/07/2010,1000,1061.00,1061.00,1059.00,1059.50
01/07/2010,1100,1059.00,1061.00,1058.25,1059.75
01/07/2010,1200,1060.00,1061.25,1059.75,1060.50
01/07/2010,1300,1060.75,1062.50,1060.00,1061.75
01/07/2010,1400,1061.50,1062.75,1061.00,1061.50
01/07/2010,1500,1061.50,1062.00,1060.50,1061.75
01/07/2010,1700,1060.75,1063.00,1058.50,1060.25
01/07/2010,1800,1060.00,1062.75,1056.50,1057.75
01/07/2010,1900,1057.75,1062.00,1056.00,1060.50
01/07/2010,2000,1060.50,1065.00,1059.50,1061.75
01/07/2010,2020,1062.00,1062.25,1056.00,1056.00
01/08/2010,300,1055.75,1057.00,1055.25,1056.25
01/08/2010,400,1056.75,1056.75,1045.25,1048.50
01/08/2010,500,1048.50,1051.50,1047.00,1049.75
01/08/2010,600,1049.75,1050.50,1049.00,1050.25
01/08/2010,700,1050.25,1051.00,1049.00,1050.00
01/08/2010,800,1050.75,1051.75,1050.25,1050.75
01/08/2010,900,1051.25,1054.50,1051.00,1053.50
01/08/2010,1000,1053.50,1056.25,1053.50,1055.25
01/08/2010,1100,1055.25,1056.75,1055.00,1056.00
01/08/2010,1200,1056.00,1056.25,1053.00,1053.75
01/08/2010,1300,1053.75,1055.50,1053.50,1055.50
01/08/2010,1400,1055.50,1056.50,1054.50,1055.00
01/08/2010,1500,1055.00,1055.75,1055.00,1055.75
01/08/2010,1700,1057.25,1059.50,1053.25,1058.25
01/08/2010,1800,1058.00,1061.25,1054.25,1060.00
01/08/2010,1900,1060.25,1061.75,1058.25,1059.75
01/08/2010,2000,1059.75,1067.00,1059.50,1063.50
01/08/2010,2020,1063.50,1070.00,1063.50,1068.00
01/11/2010,300,1072.00,1073.75,1071.75,1073.75
01/11/2010,400,1073.50,1074.00,1072.75,1073.25
01/11/2010,500,1073.00,1073.75,1073.00,1073.75
01/11/2010,600,1073.75,1073.75,1071.75,1072.00
01/11/2010,700,1072.00,1072.75,1071.25,1072.75
01/11/2010,800,1072.50,1073.00,1071.75,1071.75
01/11/2010,900,1072.00,1072.00,1071.50,1071.75
01/11/2010,1000,1071.75,1072.00,1071.25,1071.50
01/11/2010,1100,1071.25,1072.00,1071.00,1071.25
01/11/2010,1200,1071.50,1072.00,1071.00,1071.75
01/11/2010,1300,1072.00,1072.00,1071.00,1071.50
01/11/2010,1400,1071.50,1072.00,1071.25,1072.00
01/11/2010,1500,1072.00,1072.00,1071.25,1072.00
01/11/2010,1700,1069.75,1071.75,1066.75,1067.00
01/11/2010,1800,1066.75,1068.25,1063.75,1066.75
01/11/2010,1900,1066.50,1073.50,1066.50,1072.00
01/11/2010,2000,1071.75,1074.75,1069.25,1073.75
01/11/2010,2020,1073.75,1075.00,1068.25,1073.50
01/12/2010,300,1068.75,1070.25,1068.75,1068.75
01/12/2010,400,1068.50,1070.00,1068.25,1068.50
01/12/2010,500,1068.00,1069.00,1067.50,1069.00
01/12/2010,600,1069.00,1069.00,1068.25,1068.50
01/12/2010,700,1068.75,1068.75,1067.25,1067.25
01/12/2010,800,1067.25,1068.00,1067.00,1068.00
01/12/2010,900,1068.00,1068.00,1067.25,1067.25
01/12/2010,1000,1067.75,1068.25,1067.00,1067.00
01/12/2010,1100,1067.00,1067.75,1066.25,1067.50
01/12/2010,1200,1067.75,1068.00,1066.25,1066.50
01/12/2010,1300,1066.50,1066.50,1065.25,1066.00
01/12/2010,1400,1066.00,1066.00,1064.75,1065.25
01/12/2010,1500,1065.50,1065.75,1064.00,1064.50
01/12/2010,1700,1056.25,1056.50,1031.00,1038.25
01/12/2010,1800,1038.25,1040.75,1036.25,1036.50
01/12/2010,1900,1036.25,1036.25,1020.50,1022.00
01/12/2010,2000,1022.00,1028.75,1020.75,1027.75
01/12/2010,2020,1027.75,1039.00,1027.25,1038.00
01/13/2010,300,1032.00,1034.00,1030.75,1033.25
01/13/2010,400,1033.50,1035.00,1031.25,1033.50
01/13/2010,500,1032.75,1033.75,1032.25,1033.00
01/13/2010,600,1033.25,1034.00,1033.25,1033.50
01/13/2010,700,1034.00,1035.75,1034.00,1035.75
01/13/2010,800,1035.50,1036.00,1035.50,1035.50
01/13/2010,900,1035.50,1035.50,1031.50,1031.75
01/13/2010,1000,1032.00,1033.50,1028.75,1029.00
01/13/2010,1100,1029.00,1030.00,1028.00,1028.50
01/13/2010,1200,1028.50,1029.25,1026.75,1027.00
01/13/2010,1300,1027.00,1027.00,1025.75,1026.00
01/13/2010,1400,1026.50,1030.00,1026.00,1029.50
01/13/2010,1500,1029.50,1030.75,1029.00,1030.00
01/13/2010,1700,1029.00,1030.00,1019.25,1026.75
01/13/2010,1800,1026.75,1031.50,1024.25,1029.00
01/13/2010,1900,1029.00,1033.75,1028.75,1032.00
01/13/2010,2000,1031.75,1034.00,1025.75,1030.00
01/13/2010,2020,1030.25,1038.00,1030.00,1034.75
01/14/2010,300,1033.75,1034.25,1032.50,1032.50
01/14/2010,400,1032.75,1033.00,1030.50,1030.75
01/14/2010,500,1030.50,1031.75,1030.50,1031.50
01/14/2010,600,1031.25,1032.75,1030.50,1032.50
01/14/2010,700,1032.25,1032.75,1031.75,1032.25
01/14/2010,800,1032.25,1032.25,1031.25,1031.75
01/14/2010,900,1031.25,1031.50,1028.25,1030.75
01/14/2010,1000,1030.00,1030.00,1027.25,1029.50
01/14/2010,1100,1029.25,1032.25,1028.50,1032.00
01/14/2010,1200,1032.25,1036.00,1031.75,1035.25
01/14/2010,1300,1035.25,1036.25,1032.75,1034.25
01/14/2010,1400,1034.50,1034.50,1032.75,1033.25
01/14/2010,1500,1033.00,1033.75,1033.00,1033.00
01/14/2010,1700,1031.75,1032.25,1026.75,1028.25
01/14/2010,1800,1028.00,1031.50,1026.50,1027.25
01/14/2010,1900,1027.25,1028.25,1026.00,1027.50
01/14/2010,2000,1027.50,1030.25,1027.50,1029.25
01/14/2010,2020,1029.50,1031.50,1025.50,1027.25
01/15/2010,300,1024.75,1024.75,1022.75,1023.50
01/15/2010,400,1023.25,1023.75,1022.50,1022.75
01/15/2010,500,1023.00,1023.50,1022.75,1023.25
01/15/2010,600,1023.00,1023.50,1023.00,1023.50
01/15/2010,700,1023.50,1023.75,1023.25,1023.50
01/15/2010,800,1023.50,1023.75,1022.75,1022.75
01/15/2010,900,1022.75,1024.00,1022.25,1023.75
01/15/2010,1000,1023.00,1023.50,1022.00,1023.25
01/15/2010,1100,1023.50,1024.25,1023.25,1024.25
01/15/2010,1200,1024.25,1024.75,1023.25,1023.25
01/15/2010,1300,1023.25,1023.50,1022.50,1023.50
01/15/2010,1400,1023.50,1024.50,1022.75,1024.25
01/15/2010,1500,1024.50,1024.75,1023.50,1023.50
01/15/2010,1700,1022.50,1024.75,1018.75,1020.00
01/15/2010,1800,1019.75,1020.75,1011.75,1012.25
01/15/2010,1900,1012.50,1013.50,1011.75,1012.25
01/15/2010,2000,1012.25,1014.50,1010.25,1012.50
01/15/2010,2020,1012.50,1013.75,1009.25,1010.25
01/19/2010,300,1013.75,1015.00,1013.50,1014.25
01/19/2010,400,1014.75,1015.25,1013.75,1014.00
01/19/2010,500,1013.75,1013.75,1011.50,1012.00
01/19/2010,600,1013.00,1013.00,1011.25,1011.25
01/19/2010,700,1011.25,1011.75,1011.00,1011.50
01/19/2010,800,1011.75,1012.25,1011.00,1012.25
01/19/2010,900,1011.75,1012.50,1011.00,1012.25
01/19/2010,1000,1012.50,1013.25,1011.00,1013.25
01/19/2010,1100,1013.25,1013.50,1006.25,1007.50
01/19/2010,1200,1007.75,1008.25,1006.50,1007.00
01/19/2010,1300,1007.00,1007.25,1003.25,1003.25
01/19/2010,1400,1003.75,1003.75,999.25,999.75
01/19/2010,1500,999.75,1000.00,999.25,999.25
01/19/2010,1700,1000.00,1002.75,996.50,1001.75
01/19/2010,1800,1001.75,1004.50,1001.00,1002.00
01/19/2010,1900,1002.00,1003.50,999.75,1002.75
01/19/2010,2000,1002.75,1005.00,1000.50,1001.50
01/19/2010,2020,1001.75,1003.50,999.00,999.25
01/20/2010,300,1000.50,1000.50,998.50,998.50
01/20/2010,400,998.50,998.75,995.25,997.00
01/20/2010,500,996.50,996.75,995.50,996.50
01/20/2010,600,996.50,997.00,996.00,996.75
01/20/2010,700,996.50,996.75,994.50,995.00
01/20/2010,800,994.75,995.50,994.50,995.00
01/20/2010,900,995.00,995.75,994.00,994.50
01/20/2010,1000,994.75,996.00,993.75,995.00
01/20/2010,1100,995.25,996.00,994.00,994.25
01/20/2010,1200,994.00,994.75,993.25,994.25
01/20/2010,1300,994.25,994.50,993.00,993.00
01/20/2010,1400,993.00,993.50,991.50,992.00
01/20/2010,1500,992.25,993.75,992.00,993.75
01/20/2010,1700,990.00,992.00,985.25,987.25
01/20/2010,1800,987.00,991.00,985.50,989.00
01/20/2010,1900,988.75,991.75,987.50,989.50
01/20/2010,2000,989.25,994.50,989.25,991.75
01/20/2010,2020,991.75,999.25,991.75,998.50
01/21/2010,300,996.50,996.50,995.50,995.50
01/21/2010,400,995.50,996.00,994.50,994.75
01/21/2010,500,995.00,995.50,994.25,995.50
01/21/2010,600,995.25,996.00,995.00,996.00
01/21/2010,700,996.00,996.50,995.75,996.25
01/21/2010,800,996.50,997.00,996.25,997.00
01/21/2010,900,997.00,997.50,996.25,997.00
01/21/2010,1000,997.00,997.00,995.50,996.25
01/21/2010,1100,996.25,996.75,993.75,993.75
01/21/2010,1200,993.75,995.50,993.75,995.00
01/21/2010,1300,995.25,995.25,994.75,995.00
01/21/2010,1400,995.25,997.75,995.00,997.75
01/21/2010,1500,997.75,997.75,997.00,997.25
01/21/2010,1700,993.50,999.50,993.50,996.50
01/21/2010,1800,996.75,999.50,993.00,999.00
01/21/2010,1900,999.00,1000.25,995.25,996.00
01/21/2010,2000,996.00,997.75,995.00,997.00
01/21/2010,2020,996.75,1000.50,995.00,1000.25
01/22/2010,300,996.75,997.50,994.50,994.50
01/22/2010,400,994.75,994.75,993.50,994.25
01/22/2010,500,994.00,994.00,991.75,992.25
01/22/2010,600,992.50,992.50,991.50,992.00
01/22/2010,700,992.00,992.25,991.50,991.75
01/22/2010,800,991.75,994.25,991.50,993.75
01/22/2010,900,993.75,995.25,992.50,995.00
01/22/2010,1000,995.25,995.50,994.50,994.75
01/22/2010,1100,994.50,995.25,993.50,995.00
01/22/2010,1200,995.25,995.50,995.00,995.25
01/22/2010,1300,995.25,996.00,995.25,995.50
01/22/2010,1400,995.75,996.25,995.50,995.75
01/22/2010,1500,995.75,996.00,995.00,995.25
01/22/2010,1700,995.00,1002.00,992.25,1000.00
01/22/2010,1800,1000.00,1001.25,997.25,998.25
01/22/2010,1900,998.25,1000.25,997.50,999.50
01/22/2010,2000,999.50,1000.50,998.00,998.75
01/22/2010,2020,998.50,999.00,996.25,998.50
01/25/2010,300,998.75,1000.75,998.50,1000.50
01/25/2010,400,1000.50,1001.75,1000.25,1001.00
01/25/2010,500,1001.00,1001.25,1000.25,1000.25
01/25/2010,600,1000.25,1000.50,1000.00,1000.50
01/25/2010,700,1000.25,1000.50,1000.25,1000.50
01/25/2010,800,1000.25,1001.50,1000.25,1000.50
01/25/2010,900,1000.50,1000.75,1000.00,1000.00
01/25/2010,1000,1000.25,1000.25,998.50,999.25
01/25/2010,1100,999.50,1001.25,999.50,1001.25
01/25/2010,1200,1001.25,1001.75,1000.50,1001.25
01/25/2010,1300,1001.00,1001.25,1000.25,1000.75
01/25/2010,1400,1000.75,1001.00,1000.25,1000.25
01/25/2010,1500,1000.00,1000.00,999.00,999.75
01/25/2010,1700,1000.00,1003.75,998.75,1002.25
01/25/2010,1800,1002.25,1003.00,996.25,1002.50
01/25/2010,1900,1002.75,1004.00,1001.25,1002.75
01/25/2010,2000,1002.50,1003.25,999.50,1000.50
01/25/2010,2020,1000.50,1001.00,997.25,998.00
01/26/2010,300,998.50,1000.50,998.50,1000.00
01/26/2010,400,1000.00,1000.00,998.25,999.50
01/26/2010,500,999.50,999.75,998.50,998.50
01/26/2010,600,998.75,998.75,997.25,997.75
01/26/2010,700,997.25,997.75,996.50,997.75
01/26/2010,800,997.50,997.50,996.50,996.50
01/26/2010,900,996.50,997.25,996.25,996.75
01/26/2010,1000,996.75,997.00,993.75,995.50
01/26/2010,1100,995.75,996.00,995.50,995.75
01/26/2010,1200,996.00,996.00,995.00,995.25
01/26/2010,1300,995.25,995.75,994.00,995.00
01/26/2010,1400,994.50,995.00,993.00,993.50
01/26/2010,1500,993.75,994.25,993.50,994.00
01/26/2010,1700,992.50,997.75,991.75,996.00
01/26/2010,1800,996.00,997.50,992.00,993.00
01/26/2010,1900,992.75,994.00,991.50,993.50
01/26/2010,2000,993.25,995.50,992.75,995.50
01/26/2010,2020,995.25,996.50,992.25,992.25
01/27/2010,300,992.50,993.50,992.00,992.75
01/27/2010,400,993.00,993.50,992.75,992.75
01/27/2010,500,992.50,993.50,992.00,993.25
01/27/2010,600,993.00,993.75,993.00,993.50
01/27/2010,700,993.75,993.75,993.50,993.50
01/27/2010,800,993.75,994.00,992.75,992.75
01/27/2010,900,993.00,994.00,992.25,992.75
01/27/2010,1000,992.75,992.75,991.75,991.75
01/27/2010,1100,992.25,993.25,991.75,993.25
01/27/2010,1200,992.75,993.50,992.00,992.25
01/27/2010,1300,992.00,994.00,992.00,994.00
01/27/2010,1400,994.00,995.00,993.00,993.25
01/27/2010,1500,993.00,995.00,993.00,995.00
01/27/2010,1700,993.50,993.75,987.25,988.25
01/27/2010,1800,988.25,991.00,987.50,989.25
01/27/2010,1900,989.25,989.75,987.25,987.75
01/27/2010,2000,987.75,989.00,983.75,985.50
01/27/2010,2020,985.75,985.75,983.00,984.75
01/28/2010,300,986.00,986.50,985.25,985.25
01/28/2010,400,985.25,985.75,984.50,985.75
01/28/2010,500,985.75,986.75,985.75,986.75
01/28/2010,600,986.50,986.50,985.75,986.50
01/28/2010,700,986.75,987.50,985.00,986.00
01/28/2010,800,985.50,986.25,985.25,986.25
01/28/2010,900,985.50,986.00,985.00,985.25
01/28/2010,1000,985.25,988.00,985.25,987.75
01/28/2010,1100,987.75,987.75,986.50,987.25
01/28/2010,1200,987.00,987.25,986.50,987.00
01/28/2010,1300,986.50,987.00,985.25,987.00
01/28/2010,1400,987.00,988.00,986.00,986.00
01/28/2010,1500,985.75,986.25,984.75,984.75
01/28/2010,1700,985.25,987.75,983.00,985.00
01/28/2010,1800,984.75,988.50,984.75,987.75
01/28/2010,1900,988.00,988.00,982.75,985.25
01/28/2010,2000,985.25,987.50,984.25,987.50
01/28/2010,2020,987.50,989.25,986.25,987.00
01/29/2010,300,987.75,988.25,987.75,988.25
01/29/2010,400,988.25,988.50,988.00,988.00
01/29/2010,500,988.50,988.50,987.75,988.25
01/29/2010,600,988.00,988.50,985.75,986.50
01/29/2010,700,985.75,985.75,984.25,985.25
01/29/2010,800,985.25,985.75,984.50,985.50
01/29/2010,900,985.50,985.50,984.25,984.50
01/29/2010,1000,984.25,985.00,984.00,984.50
01/29/2010,1100,984.75,985.50,984.75,985.50
01/29/2010,1200,985.50,985.50,984.25,984.50
01/29/2010,1300,984.75,987.00,984.50,985.00
01/29/2010,1400,985.00,985.25,984.50,984.75
01/29/2010,1500,985.00,985.50,984.50,984.50
01/29/2010,1700,986.25,988.00,984.50,987.25
01/29/2010,1800,987.25,987.50,978.25,978.75
01/29/2010,1900,978.75,980.75,977.25,980.50
01/29/2010,2000,980.25,980.50,975.50,976.25
01/29/2010,2020,976.50,978.75,973.00,973.00
02/01/2010,300,976.25,976.50,974.25,976.00
02/01/2010,400,975.25,976.00,974.00,974.00
02/01/2010,500,974.25,975.00,973.75,974.50
02/01/2010,600,974.25,974.75,973.75,974.75
02/01/2010,700,974.75,975.00,974.00,974.25
02/01/2010,800,974.50,974.75,973.75,974.75
02/01/2010,900,974.75,975.75,974.00,974.25
02/01/2010,1000,974.25,976.50,974.25,975.50
02/01/2010,1100,975.75,977.50,975.50,977.50
02/01/2010,1200,977.50,977.50,975.50,975.75
02/01/2010,1300,975.75,976.50,975.50,976.50
02/01/2010,1400,976.00,976.50,975.00,976.50
02/01/2010,1500,975.75,976.50,975.75,976.25
02/01/2010,1700,974.25,983.50,974.00,982.25
02/01/2010,1800,982.25,983.75,980.75,981.00
02/01/2010,1900,981.25,981.25,976.50,978.75
02/01/2010,2000,978.50,981.50,978.25,979.75
02/01/2010,2020,979.50,979.75,973.00,974.25
02/02/2010,300,976.50,976.75,975.50,976.00
02/02/2010,400,976.25,977.00,975.75,976.25
02/02/2010,500,976.00,976.25,975.25,976.25
02/02/2010,600,976.25,976.50,975.00,975.50
02/02/2010,700,975.00,975.50,975.00,975.25
02/02/2010,800,975.25,975.50,974.75,975.00
02/02/2010,900,975.00,976.50,974.75,976.00
02/02/2010,1000,976.25,977.50,976.00,977.50
02/02/2010,1100,977.25,980.50,977.25,979.75
02/02/2010,1200,980.00,986.25,980.00,985.50
02/02/2010,1300,985.50,986.00,984.50,985.50
02/02/2010,1400,985.75,986.50,984.75,985.50
02/02/2010,1500,985.25,985.25,984.25,984.25
02/02/2010,1700,980.75,985.50,979.25,984.50
02/02/2010,1800,984.50,990.75,983.00,988.50
02/02/2010,1900,988.75,990.75,987.25,987.75
02/02/2010,2000,987.75,992.50,986.25,991.50
02/02/2010,2020,991.50,992.00,986.25,987.50
02/03/2010,300,991.00,991.00,988.50,989.00
02/03/2010,400,989.00,989.25,985.75,987.50
02/03/2010,500,987.75,988.75,987.75,988.75
02/03/2010,600,988.50,988.75,987.75,987.75
02/03/2010,700,988.00,988.75,987.75,988.75
02/03/2010,800,988.75,989.50,988.50,988.75
02/03/2010,900,989.50,990.50,989.00,989.50
02/03/2010,1000,990.25,992.75,990.25,992.25
02/03/2010,1100,992.25,994.75,992.00,993.75
02/03/2010,1200,993.75,994.25,993.00,993.75
02/03/2010,1300,993.75,994.00,990.00,990.75
02/03/2010,1400,990.75,990.75,988.25,988.25
02/03/2010,1500,988.25,988.25,986.50,986.75
02/03/2010,1700,985.25,988.00,977.25,979.50
02/03/2010,1800,979.50,979.50,973.50,974.00
02/03/2010,1900,974.00,975.25,973.25,974.25
02/03/2010,2000,974.25,976.25,970.75,971.00
02/03/2010,2020,971.00,971.75,968.25,970.25
02/04/2010,300,972.00,972.75,971.00,972.50
02/04/2010,400,972.25,972.50,972.00,972.25
02/04/2010,500,972.50,973.00,972.25,972.75
02/04/2010,600,972.75,972.75,972.25,972.50
02/04/2010,700,972.75,973.75,972.50,973.75
02/04/2010,800,973.75,973.75,972.25,972.25
02/04/2010,900,972.25,973.50,972.25,973.50
02/04/2010,1000,973.50,975.00,973.00,974.50
02/04/2010,1100,974.50,974.75,973.50,974.75
02/04/2010,1200,975.00,975.50,974.00,974.00
02/04/2010,1300,974.50,974.75,973.25,973.75
02/04/2010,1400,973.50,973.75,973.00,973.00
02/04/2010,1500,972.75,973.00,972.50,973.00
02/04/2010,1700,968.25,972.75,966.50,972.00
02/04/2010,1800,972.25,975.75,970.75,975.25
02/04/2010,1900,975.25,982.00,975.25,976.25
02/04/2010,2000,976.25,977.00,973.00,974.00
02/04/2010,2020,974.25,977.00,973.50,977.00
02/05/2010,300,976.00,976.00,973.50,974.75
02/05/2010,400,974.75,975.75,974.50,975.75
02/05/2010,500,975.25,975.25,973.50,974.50
02/05/2010,600,974.75,974.75,974.50,974.50
02/05/2010,700,974.25,974.50,974.00,974.25
02/05/2010,800,974.00,974.50,973.75,974.50
02/05/2010,900,974.50,974.50,973.75,973.75
02/05/2010,1000,973.75,974.50,972.75,972.75
02/05/2010,1100,973.00,973.25,972.00,972.50
02/05/2010,1200,972.75,973.00,971.75,972.75
02/05/2010,1300,972.50,973.50,972.25,973.50
02/05/2010,1400,973.25,973.50,972.25,972.25
02/05/2010,1500,972.25,972.50,972.25,972.25
02/05/2010,1700,972.00,976.50,971.75,975.00
02/05/2010,1800,975.00,975.50,969.25,971.50
02/05/2010,1900,971.75,973.75,970.00,970.25
02/05/2010,2000,970.25,970.75,967.00,968.75
02/05/2010,2020,968.75,974.50,968.75,974.00
02/08/2010,300,979.75,981.25,979.50,980.25
02/08/2010,400,980.75,981.00,980.00,980.25
02/08/2010,500,980.25,980.50,979.75,980.00
02/08/2010,600,980.25,980.75,980.25,980.25
02/08/2010,700,980.00,980.75,980.00,980.50
02/08/2010,800,980.50,980.75,979.75,979.75
02/08/2010,900,980.00,981.50,980.00,981.00
02/08/2010,1000,980.00,980.50,979.50,979.75
02/08/2010,1100,980.00,981.25,979.50,980.00
02/08/2010,1200,980.00,980.00,978.50,978.50
02/08/2010,1300,978.50,979.50,978.25,978.50
02/08/2010,1400,979.00,979.50,977.00,977.00
02/08/2010,1500,977.50,978.50,977.50,978.00
02/08/2010,1700,979.25,988.50,978.50,987.25
02/08/2010,1800,987.25,989.00,985.00,987.00
02/08/2010,1900,987.25,988.50,982.25,982.25
02/08/2010,2000,982.00,984.75,981.75,982.50
02/08/2010,2020,982.25,985.00,981.50,984.50
02/09/2010,300,984.25,985.00,983.75,984.50
02/09/2010,400,985.00,985.75,983.50,983.75
02/09/2010,500,983.50,983.50,982.50,983.00
02/09/2010,600,983.00,983.25,982.50,983.25
02/09/2010,700,983.00,984.00,982.75,984.00
02/09/2010,800,984.25,984.25,983.50,983.50
02/09/2010,900,983.75,985.25,983.75,985.25
02/09/2010,1000,985.25,986.00,984.00,984.50
02/09/2010,1100,984.25,986.00,984.25,986.00
02/09/2010,1200,985.50,986.50,984.00,984.50
02/09/2010,1300,984.75,985.75,984.00,985.75
02/09/2010,1400,985.25,986.75,984.25,985.75
02/09/2010,1500,985.50,986.50,985.00,986.00
02/09/2010,1700,988.00,988.50,978.00,981.00
02/09/2010,1800,981.00,983.00,976.75,981.75
02/09/2010,1900,981.50,983.00,978.25,979.50
02/09/2010,2000,979.50,982.75,979.00,982.00
02/09/2010,2020,982.00,984.25,981.50,983.00
02/10/2010,300,983.75,986.25,983.00,985.50
02/10/2010,400,985.50,986.00,984.25,984.50
02/10/2010,500,984.75,985.50,984.25,984.25
02/10/2010,600,984.75,985.00,984.25,984.75
02/10/2010,700,984.50,984.50,983.50,983.50
02/10/2010,800,984.00,985.00,983.75,983.75
02/10/2010,900,983.50,984.50,983.25,983.25
02/10/2010,1000,983.50,984.25,982.75,983.50
02/10/2010,1100,983.25,985.00,983.25,984.75
02/10/2010,1200,984.75,985.50,984.50,984.75
02/10/2010,1300,984.50,985.75,983.75,984.25
02/10/2010,1400,984.25,984.75,983.75,983.75
02/10/2010,1500,983.75,984.00,983.50,983.50
02/10/2010,1700,981.50,987.75,980.75,985.50
02/10/2010,1800,985.25,991.00,985.25,990.50
02/10/2010,1900,990.50,1003.00,989.00,996.25
02/10/2010,2000,996.50,997.50,993.25,997.25
02/10/2010,2020,997.00,997.50,994.00,997.00
02/11/2010,300,998.25,999.50,998.00,999.25
02/11/2010,400,999.25,1000.50,998.50,999.50
02/11/2010,500,999.50,999.75,998.25,998.25
02/11/2010,600,998.25,998.50,997.50,998.50
02/11/2010,700,998.25,998.50,997.50,997.50
02/11/2010,800,997.50,998.00,995.50,996.25
02/11/2010,900,996.00,996.75,995.00,995.00
02/11/2010,1000,995.50,996.75,994.50,995.00
02/11/2010,1100,995.00,995.25,993.25,994.75
02/11/2010,1200,994.75,994.75,994.25,994.25
02/11/2010,1300,993.75,994.25,992.75,993.75
02/11/2010,1400,993.75,995.25,993.75,995.25
02/11/2010,1500,995.25,995.25,993.50,993.50
02/11/2010,1700,995.25,995.25,986.50,990.00
02/11/2010,1800,989.75,993.50,987.75,992.00
02/11/2010,1900,992.25,994.75,990.00,992.25
02/11/2010,2000,992.25,996.75,991.75,996.50
02/11/2010,2020,996.75,1001.50,991.25,992.00
02/12/2010,300,991.75,992.75,991.75,992.25
02/12/2010,400,992.00,992.25,991.75,991.75
02/12/2010,500,992.00,992.25,991.75,992.00
02/12/2010,600,992.25,992.25,992.00,992.00
02/12/2010,700,992.00,992.00,991.50,991.75
02/12/2010,800,991.50,991.75,990.75,991.25
02/12/2010,900,991.25,991.25,988.75,989.00
02/12/2010,1000,990.25,991.00,989.50,989.50
02/12/2010,1100,989.25,989.75,988.75,989.00
02/12/2010,1200,989.00,989.00,982.50,983.25
02/12/2010,1300,983.50,984.00,982.25,983.00
02/12/2010,1400,983.00,985.75,983.00,985.50
02/12/2010,1500,985.75,985.75,984.00,984.00
02/12/2010,1700,986.00,986.00,980.25,983.00
02/12/2010,1800,982.75,986.00,981.25,984.50
02/12/2010,1900,984.75,987.25,984.25,984.75
02/12/2010,2000,984.75,985.50,983.50,984.50
02/12/2010,2020,984.50,987.25,984.00,985.75
02/16/2010,300,994.00,994.75,993.75,994.50
02/16/2010,400,994.50,995.50,994.25,995.25
02/16/2010,500,995.00,995.25,994.50,994.50
02/16/2010,600,994.50,995.50,994.00,995.50
02/16/2010,700,995.75,996.00,995.25,995.50
02/16/2010,800,995.25,996.00,994.50,995.25
02/16/2010,900,995.25,995.50,994.25,994.25
02/16/2010,1000,994.25,996.75,994.00,995.25
02/16/2010,1100,995.50,996.25,995.00,995.50
02/16/2010,1200,995.25,995.50,994.00,994.50
02/16/2010,1300,994.50,994.75,993.75,994.50
02/16/2010,1400,994.25,995.00,994.00,994.50
02/16/2010,1500,994.50,995.00,994.00,994.75
02/16/2010,1700,997.75,1007.75,997.25,1004.25
02/16/2010,1800,1004.00,1007.00,1003.25,1005.75
02/16/2010,1900,1005.50,1009.00,1005.25,1006.75
02/16/2010,2000,1006.75,1007.25,1004.50,1006.00
02/16/2010,2020,1005.75,1006.50,1004.25,1004.75
02/17/2010,300,1004.25,1004.75,1004.25,1004.25
02/17/2010,400,1004.25,1004.25,1003.75,1004.00
02/17/2010,500,1004.25,1004.25,1003.75,1004.00
02/17/2010,600,1004.00,1004.00,1004.00,1004.00
02/17/2010,700,1003.75,1004.00,1003.50,1004.00
02/17/2010,800,1003.75,1004.50,1003.75,1004.25
02/17/2010,900,1004.25,1004.50,1003.50,1003.75
02/17/2010,1000,1003.75,1004.00,1003.75,1003.75
02/17/2010,1100,1003.75,1004.00,1002.00,1002.25
02/17/2010,1200,1002.25,1002.75,1000.50,1001.25
02/17/2010,1300,1001.25,1002.00,1001.00,1001.75
02/17/2010,1400,1001.75,1003.00,1001.75,1003.00
02/17/2010,1500,1002.75,1003.00,1002.50,1002.50
02/17/2010,1700,1001.25,1002.25,995.50,997.00
02/17/2010,1800,997.00,998.75,995.75,996.50
02/17/2010,1900,996.50,999.25,996.50,998.00
02/17/2010,2000,998.00,999.00,993.00,993.50
02/17/2010,2020,993.75,996.25,992.50,994.75
02/18/2010,300,991.75,992.25,991.25,991.75
02/18/2010,400,991.75,992.75,991.50,992.25
02/18/2010,500,992.50,995.75,992.25,995.50
02/18/2010,600,995.50,996.00,994.25,995.50
02/18/2010,700,995.75,996.00,995.00,995.50
02/18/2010,800,995.25,995.75,995.00,995.75
02/18/2010,900,995.75,996.00,995.00,995.75
02/18/2010,1000,996.00,996.00,995.00,995.00
02/18/2010,1100,995.00,995.00,992.50,993.50
02/18/2010,1200,993.75,994.00,992.50,992.75
02/18/2010,1300,992.50,993.00,991.75,992.75
02/18/2010,1400,992.75,993.50,992.00,993.50
02/18/2010,1500,993.25,993.25,992.00,992.00
02/18/2010,1700,998.75,999.50,991.00,992.00
02/18/2010,1800,992.00,992.00,984.25,984.75
02/18/2010,1900,984.75,986.00,983.00,985.75
02/18/2010,2000,985.75,988.25,984.50,986.75
02/18/2010,2020,986.75,987.75,983.25,983.50
02/19/2010,300,979.00,979.50,978.00,978.00
02/19/2010,400,977.75,979.25,977.75,979.25
02/19/2010,500,979.00,980.00,978.50,980.00
02/19/2010,600,979.50,980.50,979.50,979.75
02/19/2010,700,980.00,980.00,979.00,979.00
02/19/2010,800,979.50,980.50,979.25,979.50
02/19/2010,900,979.75,979.75,979.25,979.50
02/19/2010,1000,979.25,979.50,978.75,979.00
02/19/2010,1100,979.00,981.75,979.00,980.00
02/19/2010,1200,979.50,980.00,979.00,979.25
02/19/2010,1300,979.25,979.25,978.75,979.00
02/19/2010,1400,979.75,981.50,979.75,981.50
02/19/2010,1500,981.25,982.00,980.75,982.00
02/19/2010,1700,982.50,989.50,982.25,983.25
02/19/2010,1800,983.25,986.75,982.00,985.50
02/19/2010,1900,985.75,987.75,984.25,986.75
02/19/2010,2000,987.00,990.25,986.00,989.75
02/19/2010,2020,989.50,990.50,988.00,988.50
02/22/2010,300,993.00,994.75,992.50,994.25
02/22/2010,400,994.25,994.25,992.50,993.00
02/22/2010,500,993.00,994.50,992.50,993.00
02/22/2010,600,993.00,994.25,993.00,993.00
02/22/2010,700,992.50,993.00,992.50,993.00
02/22/2010,800,993.00,993.00,992.00,992.00
02/22/2010,900,992.25,993.25,992.00,993.25
02/22/2010,1000,993.50,994.00,993.00,993.00
02/22/2010,1100,993.00,994.00,992.75,994.00
02/22/2010,1200,994.00,994.75,993.50,994.50
02/22/2010,1300,994.50,994.50,992.75,993.25
02/22/2010,1400,993.25,993.25,991.00,991.00
02/22/2010,1500,991.50,993.00,991.50,992.50
02/22/2010,1700,990.25,991.00,985.25,988.00
02/22/2010,1800,987.75,990.00,987.25,988.00
02/22/2010,1900,987.75,999.75,987.75,999.00
02/22/2010,2000,999.00,1004.00,998.25,1000.00
02/22/2010,2020,1000.00,1003.00,999.00,999.00
02/23/2010,300,1000.00,1000.50,999.75,999.75
02/23/2010,400,999.75,1000.50,998.00,999.00
02/23/2010,500,999.00,999.00,998.50,999.00
02/23/2010,600,999.00,999.25,999.00,999.00
02/23/2010,700,999.25,1001.25,999.25,1000.75
02/23/2010,800,1001.25,1001.25,999.00,999.25
02/23/2010,900,999.50,1001.00,999.25,1000.50
02/23/2010,1000,1000.25,1001.00,999.50,1000.25
02/23/2010,1100,999.75,1000.00,999.00,999.50
02/23/2010,1200,999.25,999.25,996.75,996.75
02/23/2010,1300,996.50,996.75,995.00,995.00
02/23/2010,1400,995.00,996.50,994.75,995.25
02/23/2010,1500,996.00,996.50,995.75,996.00
02/23/2010,1700,993.50,997.50,992.00,996.25
02/23/2010,1800,996.00,1001.50,995.50,998.75
02/23/2010,1900,998.75,999.25,993.00,995.50
02/23/2010,2000,995.75,998.50,994.25,994.75
02/23/2010,2020,994.75,995.00,991.00,992.25
02/24/2010,300,992.75,992.75,992.00,992.25
02/24/2010,400,992.50,993.25,992.50,992.75
02/24/2010,500,993.25,993.75,993.00,993.00
02/24/2010,600,993.00,993.00,993.00,993.00
02/24/2010,700,993.25,993.25,992.75,992.75
02/24/2010,800,993.00,993.50,993.00,993.50
02/24/2010,900,992.75,992.75,992.25,992.25
02/24/2010,1000,992.50,992.50,991.75,991.75
02/24/2010,1100,992.00,992.00,989.50,990.25
02/24/2010,1200,990.00,991.50,990.00,991.25
02/24/2010,1300,991.50,991.75,990.50,990.50
02/24/2010,1400,991.00,992.75,990.75,992.00
02/24/2010,1500,992.50,992.50,991.50,991.50
02/24/2010,1700,993.75,1002.25,993.75,999.00
02/24/2010,1800,999.50,999.75,994.50,997.50
02/24/2010,1900,997.25,999.25,996.00,996.75
02/24/2010,2000,997.00,1000.25,996.50,998.75
02/24/2010,2020,998.50,1000.75,998.25,1000.50
02/25/2010,300,999.75,1000.25,999.00,1000.25
02/25/2010,400,999.50,999.50,999.00,999.25
02/25/2010,500,998.75,1000.00,998.75,1000.00
02/25/2010,600,998.25,998.25,997.00,997.00
02/25/2010,700,997.25,997.25,996.00,996.25
02/25/2010,800,996.50,996.75,994.50,995.00
02/25/2010,900,995.50,995.75,995.00,995.25
02/25/2010,1000,995.50,996.00,995.25,995.50
02/25/2010,1100,995.50,996.25,994.25,994.50
02/25/2010,1200,994.75,995.75,993.00,993.00
02/25/2010,1300,994.25,994.25,993.00,993.25
02/25/2010,1400,994.75,995.25,993.50,994.25
02/25/2010,1700,990.00,991.75,988.25,990.75
02/25/2010,1800,990.75,991.00,988.00,989.25
02/25/2010,1900,988.75,991.00,988.50,991.00
02/25/2010,2000,991.00,992.00,988.75,990.00
02/25/2010,2020,990.50,990.75,989.00,989.00
02/26/2010,300,991.75,993.75,991.75,992.50
02/26/2010,400,992.25,992.75,992.25,992.75
02/26/2010,500,992.75,993.50,992.50,993.50
02/26/2010,600,993.50,993.75,992.75,992.75
02/26/2010,700,992.50,993.75,992.50,993.00
02/26/2010,800,993.00,993.00,992.25,993.00
02/26/2010,900,992.75,992.75,992.00,992.00
02/26/2010,1000,992.00,992.25,990.75,991.75
02/26/2010,1100,991.50,992.00,990.50,991.00
02/26/2010,1200,990.75,992.00,990.25,991.75
02/26/2010,1300,991.75,992.50,991.50,992.25
02/26/2010,1400,992.00,992.25,990.75,990.75
02/26/2010,1500,991.00,991.25,990.75,991.25
02/26/2010,1700,994.75,998.00,993.50,997.50
02/26/2010,1800,997.25,1005.50,997.25,1002.75
02/26/2010,1900,1003.00,1004.75,1001.25,1003.50
02/26/2010,2000,1003.50,1005.75,1003.00,1004.50
02/26/2010,2020,1004.75,1006.25,1002.25,1005.25
03/01/2010,300,1009.75,1010.00,1006.25,1007.00
03/01/2010,400,1006.75,1007.50,1005.50,1006.50
03/01/2010,500,1006.50,1008.75,1006.50,1008.25
03/01/2010,600,1008.50,1009.00,1008.25,1008.75
03/01/2010,700,1008.75,1009.00,1008.50,1009.00
03/01/2010,800,1009.00,1009.00,1007.50,1008.25
03/01/2010,900,1008.25,1008.25,1006.00,1007.00
03/01/2010,1000,1006.50,1007.00,1006.25,1006.50
03/01/2010,1100,1006.50,1007.00,1006.25,1006.50
03/01/2010,1200,1006.50,1006.50,1006.25,1006.25
03/01/2010,1300,1006.25,1006.75,1003.50,1004.25
03/01/2010,1400,1004.25,1004.75,1002.25,1002.25
03/01/2010,1500,1002.50,1003.00,1002.25,1002.75
03/01/2010,1700,1003.25,1003.75,995.00,995.00
03/01/2010,1800,995.00,998.75,994.75,996.00
03/01/2010,1900,995.75,995.75,982.25,988.00
03/01/2010,2000,988.00,991.75,987.25,991.50
03/01/2010,2020,991.50,992.00,988.75,991.00
03/02/2010,300,991.75,992.50,990.75,991.00
03/02/2010,400,991.00,991.25,990.50,991.00
03/02/2010,500,991.00,991.00,990.75,990.75
03/02/2010,600,991.00,991.00,989.00,989.50
03/02/2010,700,989.50,990.00,989.00,989.50
03/02/2010,800,989.75,990.75,989.50,990.50
03/02/2010,900,990.50,991.25,989.75,990.00
03/02/2010,1000,989.75,992.00,989.75,990.75
03/02/2010,1100,990.75,991.00,988.50,989.00
03/02/2010,1200,988.75,989.75,986.75,987.75
03/02/2010,1300,987.75,988.75,987.50,988.00
03/02/2010,1400,988.25,990.75,988.25,990.25
03/02/2010,1500,990.25,990.75,990.00,990.75
03/02/2010,1700,992.00,994.75,988.25,991.25
03/02/2010,1800,991.00,991.00,984.25,988.50
03/02/2010,1900,988.50,989.75,987.00,989.50
03/02/2010,2000,989.50,995.75,988.00,995.25
03/02/2010,2020,995.50,995.75,989.50,989.75
03/03/2010,300,992.50,992.50,991.00,991.75
03/03/2010,400,991.50,992.00,991.00,992.00
03/03/2010,500,991.25,991.75,991.00,991.50
03/03/2010,600,991.00,992.00,991.00,991.50
03/03/2010,700,991.50,991.50,991.00,991.00
03/03/2010,800,991.00,991.25,991.00,991.25
03/03/2010,900,991.25,991.25,991.00,991.00
03/03/2010,1000,990.50,990.75,990.00,990.75
03/03/2010,1100,990.75,991.50,990.50,991.50
03/03/2010,1200,991.25,992.00,990.50,991.75
03/03/2010,1300,991.75,992.50,991.75,992.00
03/03/2010,1400,992.25,992.50,991.50,992.25
03/03/2010,1500,992.00,992.50,992.00,992.00
03/03/2010,1700,994.00,997.00,992.50,994.25
03/03/2010,1800,994.50,999.50,994.00,999.00
03/03/2010,1900,999.25,999.50,997.50,998.25
03/03/2010,2000,998.00,1001.25,997.75,1000.75
03/03/2010,2020,1001.00,1003.75,999.00,1001.75
03/04/2010,300,999.75,1000.00,998.50,999.50
03/04/2010,400,999.25,999.50,998.75,998.75
03/04/2010,500,998.50,998.50,997.50,997.50
03/04/2010,600,998.00,998.00,997.25,997.75
03/04/2010,700,997.75,998.00,994.75,995.50
03/04/2010,800,995.50,995.50,994.50,994.75
03/04/2010,900,994.75,995.50,993.50,994.50
03/04/2010,1000,994.25,994.25,992.25,993.75
03/04/2010,1100,993.75,996.25,993.75,995.00
03/04/2010,1200,995.00,997.75,995.00,997.75
03/04/2010,1300,997.75,997.75,995.75,996.25
03/04/2010,1400,996.25,997.50,995.75,995.75
03/04/2010,1500,996.25,996.25,994.50,995.00
03/04/2010,1700,993.25,994.00,987.75,988.50
03/04/2010,1800,988.25,989.00,986.75,987.50
03/04/2010,1900,987.25,988.75,985.50,988.50
03/04/2010,2000,988.50,989.75,987.50,988.50
03/04/2010,2020,988.75,989.50,987.50,988.75
03/05/2010,300,990.25,990.75,989.50,990.25
03/05/2010,400,990.00,990.75,989.00,990.50
03/05/2010,500,990.50,990.75,989.75,990.25
03/05/2010,600,990.00,990.25,990.00,990.00
03/05/2010,700,990.00,990.25,988.50,989.50
03/05/2010,800,989.75,990.00,989.25,989.50
03/05/2010,900,989.50,990.00,989.50,990.00
03/05/2010,1000,989.50,990.00,989.25,989.75
03/05/2010,1100,990.00,991.25,990.00,990.00
03/05/2010,1200,990.00,991.75,989.75,991.00
03/05/2010,1300,991.00,992.50,991.00,991.25
03/05/2010,1400,991.50,991.75,991.00,991.25
03/05/2010,1500,991.00,991.00,989.75,990.50
03/05/2010,1700,993.75,994.50,985.25,988.00
03/05/2010,1800,988.00,988.00,984.00,985.00
03/05/2010,1900,985.00,985.25,978.25,981.25
03/05/2010,2000,981.25,982.75,980.50,981.50
03/05/2010,2020,982.00,982.25,979.00,979.00
03/08/2010,300,981.25,981.50,980.00,981.25
03/08/2010,400,981.50,982.75,981.25,982.00
03/08/2010,500,982.25,982.25,981.00,981.00
03/08/2010,600,981.00,981.25,981.00,981.25
03/08/2010,700,981.25,981.50,981.00,981.25
03/08/2010,800,981.25,981.25,981.00,981.00
03/08/2010,900,981.25,982.25,981.00,981.25
03/08/2010,1000,981.75,982.25,981.50,982.25
03/08/2010,1100,982.25,982.75,982.00,982.75
03/08/2010,1200,982.75,982.75,981.50,982.00
03/08/2010,1300,981.50,982.00,981.25,981.25
03/08/2010,1400,981.50,981.75,981.00,981.25
03/08/2010,1500,981.50,981.75,981.25,981.50
03/08/2010,1700,984.75,984.75,979.00,982.00
03/08/2010,1800,982.00,983.25,978.75,982.75
03/08/2010,1900,982.75,984.75,980.75,981.75
03/08/2010,2000,981.50,983.75,980.00,981.50
03/08/2010,2020,981.75,982.00,979.75,980.25
03/09/2010,300,979.50,979.75,979.00,979.00
03/09/2010,400,979.00,979.00,977.00,978.25
03/09/2010,500,978.00,978.50,978.00,978.00
03/09/2010,600,977.75,978.00,976.25,978.00
03/09/2010,700,978.25,978.25,977.00,977.00
03/09/2010,800,977.50,977.75,977.00,977.75
03/09/2010,900,977.50,978.75,977.25,978.50
03/09/2010,1000,978.75,979.25,977.75,978.00
03/09/2010,1100,977.75,979.00,977.50,977.50
03/09/2010,1200,977.50,977.50,976.25,976.75
03/09/2010,1300,976.75,978.25,974.75,975.50
03/09/2010,1400,975.50,976.25,975.25,975.75
03/09/2010,1500,975.75,977.00,975.50,976.25
03/09/2010,1700,976.50,977.50,974.00,976.75
03/09/2010,1800,977.25,978.00,976.50,977.75
03/09/2010,1900,977.75,977.75,975.00,975.75
03/09/2010,2000,975.75,976.00,974.50,975.75
03/09/2010,2020,976.00,976.00,974.50,974.75
03/10/2010,300,972.50,975.75,972.50,973.25
03/10/2010,400,973.25,973.75,973.00,973.00
03/10/2010,500,973.50,973.50,972.25,972.75
03/10/2010,600,972.75,973.25,972.75,972.75
03/10/2010,700,973.00,973.00,972.75,972.75
03/10/2010,800,972.75,973.50,972.75,973.50
03/10/2010,900,973.25,973.25,972.75,973.00
03/10/2010,1000,972.75,975.00,972.50,975.00
03/10/2010,1100,973.75,974.75,973.00,974.75
03/10/2010,1200,974.75,974.75,974.00,974.50
03/10/2010,1300,974.50,975.50,974.50,975.50
03/10/2010,1400,975.25,975.50,974.50,974.75
03/10/2010,1500,974.75,975.25,974.50,974.50
03/10/2010,1700,969.75,977.50,969.00,976.00
03/10/2010,1800,976.25,978.00,971.00,972.50
03/10/2010,1900,972.50,972.75,965.00,967.25
03/10/2010,2000,967.25,968.25,965.00,965.75
03/10/2010,2020,965.75,968.75,964.00,967.75
03/11/2010,300,968.00,968.00,967.00,967.00
03/11/2010,400,967.00,967.50,967.00,967.25
03/11/2010,500,967.25,967.25,966.00,966.25
03/11/2010,600,966.00,966.50,965.75,966.50
03/11/2010,700,966.50,966.50,965.75,966.25
03/11/2010,800,965.75,967.00,965.75,966.75
03/11/2010,900,966.75,966.75,966.00,966.00
03/11/2010,1000,966.25,967.25,966.25,966.75
03/11/2010,1100,967.00,967.25,966.25,967.00
03/11/2010,1200,967.00,967.25,966.25,966.50
03/11/2010,1300,966.50,967.25,966.00,966.00
03/11/2010,1400,965.75,966.25,965.25,965.50
03/11/2010,1500,965.50,965.75,965.25,965.75
03/11/2010,1700,963.25,967.50,963.25,965.75
03/11/2010,1800,965.75,966.25,962.00,964.75
03/11/2010,1900,964.75,965.75,963.00,963.50
03/11/2010,2000,963.50,966.00,961.50,965.50
03/11/2010,2020,965.75,966.25,964.00,964.00
03/12/2010,300,964.75,965.25,963.75,964.00
03/12/2010,400,964.00,965.00,963.50,964.50
03/12/2010,500,964.25,965.25,964.00,965.25
03/12/2010,600,965.00,965.00,965.00,965.00
03/12/2010,700,965.25,965.50,965.25,965.50
03/12/2010,800,965.50,966.00,965.25,965.75
03/12/2010,900,966.00,967.00,965.75,966.50
03/12/2010,1000,965.75,967.75,965.75,967.75
03/12/2010,1100,967.75,968.50,967.50,968.25
03/12/2010,1200,968.25,968.75,967.75,968.00
03/12/2010,1300,968.00,969.25,968.00,968.75
03/12/2010,1400,968.75,969.75,968.75,969.75
03/12/2010,1500,969.75,970.00,969.75,970.00
03/12/2010,1700,967.50,969.50,965.00,966.75
03/12/2010,1800,966.75,969.25,965.75,966.75
03/12/2010,1900,966.75,968.75,966.25,968.25
03/12/2010,2000,968.00,969.75,967.75,968.50
03/12/2010,2020,968.50,972.25,968.25,971.50
03/15/2010,300,971.50,972.75,971.25,971.75
03/15/2010,400,971.50,971.50,969.00,969.00
03/15/2010,500,969.25,969.50,968.50,969.50
03/15/2010,600,969.25,970.00,969.25,969.50
03/15/2010,700,969.50,969.75,969.25,969.75
03/15/2010,800,969.25,969.25,969.00,969.25
03/15/2010,1000,969.75,969.75,968.75,969.00
03/15/2010,1100,969.25,970.00,969.00,969.25
03/15/2010,1200,969.50,969.75,969.25,969.50
03/15/2010,1300,969.50,969.75,969.00,969.75
03/15/2010,1400,969.50,971.50,969.50,970.25
03/15/2010,1500,971.00,971.00,970.25,970.25
03/15/2010,1700,969.00,972.75,968.00,970.50
03/15/2010,1800,970.75,970.75,962.75,965.00
03/15/2010,1900,965.00,968.25,963.75,967.25
03/15/2010,2000,967.25,967.75,965.50,965.50
03/15/2010,2020,965.50,966.00,964.50,964.50
03/16/2010,300,966.25,966.25,965.50,965.75
03/16/2010,400,965.50,966.25,965.50,965.75
03/16/2010,500,966.00,966.25,965.50,966.25
03/16/2010,600,966.25,966.50,966.25,966.50
03/16/2010,700,966.00,966.25,966.00,966.00
03/16/2010,800,965.75,966.00,965.75,966.00
03/16/2010,900,966.25,966.25,965.50,966.00
03/16/2010,1000,966.25,966.25,966.00,966.00
03/16/2010,1100,965.75,966.50,965.75,966.25
03/16/2010,1200,966.50,966.50,965.75,966.25
03/16/2010,1300,966.25,966.50,965.75,966.50
03/16/2010,1400,966.25,967.50,966.25,966.50
03/16/2010,1500,966.50,966.75,966.50,966.75
03/16/2010,1700,968.50,972.50,967.75,972.00
03/16/2010,1800,971.75,975.00,970.00,970.25
03/16/2010,1900,970.00,973.00,969.75,972.25
03/16/2010,2000,972.25,973.75,971.50,972.00
03/16/2010,2020,971.75,974.00,971.75,973.25
03/17/2010,300,974.00,974.00,973.50,974.00
03/17/2010,400,973.75,973.75,971.25,972.00
03/17/2010,500,972.50,973.00,972.00,972.75
03/17/2010,600,973.00,973.50,972.25,972.25
03/17/2010,700,972.50,973.00,972.50,972.75
03/17/2010,800,972.75,973.50,972.75,973.00
03/17/2010,900,972.75,972.75,972.00,972.25
03/17/2010,1000,972.25,973.75,971.75,973.75
03/17/2010,1100,973.75,975.25,973.75,974.25
03/17/2010,1200,974.25,974.25,973.50,974.25
03/17/2010,1300,974.00,974.25,973.00,973.25
03/17/2010,1400,973.50,974.00,972.50,973.00
03/17/2010,1500,973.25,973.75,972.75,973.25
03/17/2010,1700,972.50,977.25,972.00,975.50
03/17/2010,1800,975.25,982.00,974.50,981.75
03/17/2010,1900,981.75,983.00,980.50,981.00
03/17/2010,2000,981.25,984.25,981.00,983.50
03/17/2010,2020,983.50,984.25,981.25,981.50
03/18/2010,300,979.50,980.00,979.25,979.25
03/18/2010,400,979.50,979.50,977.50,978.50
03/18/2010,500,978.75,978.75,977.75,977.75
03/18/2010,600,977.75,978.00,977.50,978.00
03/18/2010,700,978.00,978.00,977.50,978.00
03/18/2010,800,978.00,978.00,977.00,977.75
03/18/2010,900,977.75,977.75,976.50,976.75
03/18/2010,1000,977.50,977.50,976.00,977.00
03/18/2010,1100,976.75,976.75,975.00,976.00
03/18/2010,1200,976.00,976.00,974.25,975.00
03/18/2010,1300,975.50,975.50,974.50,975.00
03/18/2010,1400,975.00,975.25,974.50,974.50
03/18/2010,1500,974.75,974.75,974.00,974.75
03/18/2010,1700,974.75,977.00,972.00,972.75
03/18/2010,1800,972.75,974.50,970.50,973.25
03/18/2010,1900,973.25,974.00,972.00,973.75
03/18/2010,2000,973.75,979.00,972.50,977.75
03/18/2010,2020,978.00,978.00,972.50,975.50
03/19/2010,300,974.25,974.25,971.75,972.50
03/19/2010,400,972.50,972.75,968.50,971.25
03/19/2010,500,971.25,971.50,970.25,971.50
03/19/2010,600,971.50,971.50,970.75,971.00
03/19/2010,700,971.00,973.00,971.00,972.25
03/19/2010,800,972.25,973.00,972.00,972.75
03/19/2010,900,972.75,973.00,972.25,972.25
03/19/2010,1000,972.25,973.75,972.25,973.25
03/19/2010,1100,973.50,974.50,973.00,973.00
03/19/2010,1200,973.25,973.25,972.50,973.00
03/19/2010,1300,973.00,973.50,972.75,972.75
03/19/2010,1400,973.00,973.75,973.00,973.75
03/19/2010,1500,973.75,974.00,973.25,973.25
03/19/2010,1700,970.25,976.75,969.25,974.00
03/19/2010,1800,974.00,974.50,969.75,972.00
03/19/2010,1900,971.75,972.75,970.00,971.75
03/19/2010,2000,972.00,972.25,969.25,971.00
03/19/2010,2020,971.25,972.00,969.00,970.50
03/22/2010,300,970.50,971.25,970.25,970.50
03/22/2010,400,971.00,971.25,970.25,970.75
03/22/2010,500,970.25,970.75,970.25,970.25
03/22/2010,600,970.25,971.00,970.25,970.50
03/22/2010,700,970.50,970.50,970.50,970.50
03/22/2010,800,970.75,970.75,970.50,970.50
03/22/2010,900,970.50,971.00,970.25,970.25
03/22/2010,1000,970.00,970.50,970.00,970.50
03/22/2010,1100,970.50,973.25,970.50,973.25
03/22/2010,1200,973.50,974.75,971.50,971.50
03/22/2010,1300,971.75,972.00,971.00,971.00
03/22/2010,1400,971.25,971.50,969.00,969.25
03/22/2010,1500,969.00,970.75,969.00,970.75
03/22/2010,1700,970.00,978.75,968.25,976.50
03/22/2010,1800,976.50,977.50,974.25,976.25
03/22/2010,1900,976.50,977.00,975.25,975.75
03/22/2010,2000,975.75,977.00,974.50,974.75
03/22/2010,2020,974.50,976.50,971.75,972.75
03/23/2010,300,971.50,972.25,971.50,972.25
03/23/2010,400,972.25,972.25,971.00,971.25
03/23/2010,500,971.25,971.25,970.50,970.50
03/23/2010,600,970.75,970.75,970.25,970.50
03/23/2010,700,971.00,971.00,970.75,970.75
03/23/2010,800,970.50,971.25,970.50,971.25
03/23/2010,900,971.25,971.25,971.25,971.25
03/23/2010,1000,971.25,971.75,971.00,971.50
03/23/2010,1100,971.75,973.50,971.75,973.50
03/23/2010,1200,973.50,974.75,973.50,974.25
03/23/2010,1300,974.25,975.00,974.00,974.25
03/23/2010,1400,974.00,974.00,972.25,972.25
03/23/2010,1500,972.25,972.75,972.00,972.00
03/23/2010,1700,970.50,973.50,969.00,970.25
03/23/2010,1800,970.00,970.75,967.75,968.25
03/23/2010,1900,968.00,968.75,966.25,966.50
03/23/2010,2000,966.50,966.75,964.25,964.25
03/23/2010,2020,964.50,964.75,961.75,962.00
03/24/2010,300,962.50,963.25,962.25,962.25
03/24/2010,400,962.25,962.25,960.25,961.00
03/24/2010,500,961.25,961.50,960.25,961.00
03/24/2010,600,960.75,961.00,960.50,960.75
03/24/2010,700,960.75,961.00,960.50,960.75
03/24/2010,800,960.75,960.75,959.50,959.75
03/24/2010,900,960.25,960.75,960.00,960.25
03/24/2010,1000,960.25,960.50,958.75,959.00
03/24/2010,1100,959.25,960.50,959.00,959.25
03/24/2010,1200,959.00,960.00,958.50,959.50
03/24/2010,1300,959.50,959.50,958.00,958.50
03/24/2010,1400,958.75,959.25,958.50,959.25
03/24/2010,1500,958.75,960.00,958.75,960.00
03/24/2010,1700,961.00,963.00,958.75,961.50
03/24/2010,1800,961.50,964.75,960.00,962.75
03/24/2010,1900,963.00,963.00,961.00,961.25
03/24/2010,2000,961.50,962.00,959.00,959.50
03/24/2010,2020,959.50,962.50,958.25,961.50
03/25/2010,300,962.50,963.00,961.75,962.25
03/25/2010,400,962.50,964.00,962.50,963.50
03/25/2010,500,963.50,963.50,962.75,963.25
03/25/2010,600,963.25,963.25,962.75,963.00
03/25/2010,700,963.25,963.25,962.75,962.75
03/25/2010,800,963.00,963.00,962.00,962.00
03/25/2010,900,962.00,962.00,962.00,962.00
03/25/2010,1000,962.00,962.50,961.00,962.00
03/25/2010,1100,962.00,962.50,961.50,962.25
03/25/2010,1200,962.00,962.75,962.00,962.50
03/25/2010,1300,962.50,962.50,962.00,962.00
03/25/2010,1400,962.00,963.00,962.00,963.00
03/25/2010,1500,962.50,964.25,962.25,964.00
03/25/2010,1700,961.25,962.75,954.00,956.75
03/25/2010,1800,956.75,956.75,954.75,956.25
03/25/2010,1900,956.25,956.75,953.00,953.25
03/25/2010,2000,953.25,953.75,950.50,951.50
03/25/2010,2020,951.75,953.75,950.75,951.75
03/26/2010,300,953.00,954.25,952.75,953.00
03/26/2010,400,952.75,953.25,952.50,953.00
03/26/2010,500,952.75,952.75,952.00,952.25
03/26/2010,600,952.25,952.50,952.00,952.50
03/26/2010,700,952.50,953.75,952.25,953.00
03/26/2010,800,953.25,953.50,952.50,952.50
03/26/2010,900,952.50,952.75,952.50,952.50
03/26/2010,1000,952.50,953.50,952.25,953.25
03/26/2010,1100,953.25,954.50,952.25,954.50
03/26/2010,1200,954.50,954.75,953.00,953.50
03/26/2010,1300,953.50,953.50,951.00,951.50
03/26/2010,1400,951.50,953.00,950.50,952.75
03/26/2010,1500,952.50,953.75,952.00,953.75
03/26/2010,1700,953.50,953.75,951.25,953.25
03/26/2010,1800,953.00,954.00,952.00,952.25
03/26/2010,1900,952.00,952.50,950.00,951.00
03/26/2010,2000,951.00,952.25,950.50,951.25
03/26/2010,2020,951.25,952.00,950.00,950.50
03/29/2010,300,951.25,952.25,950.75,952.00
03/29/2010,400,952.25,953.50,952.25,953.00
03/29/2010,500,953.25,955.50,953.00,954.75
03/29/2010,600,954.00,954.50,953.75,954.25
03/29/2010,700,954.50,954.50,954.25,954.25
03/29/2010,800,954.25,954.25,954.00,954.00
03/29/2010,900,954.25,955.75,954.25,954.75
03/29/2010,1000,955.25,956.25,954.75,955.75
03/29/2010,1100,956.00,956.25,955.25,956.25
03/29/2010,1200,956.25,957.25,956.00,957.25
03/29/2010,1300,957.00,957.25,956.25,956.75
03/29/2010,1400,956.75,956.75,952.00,952.25
03/29/2010,1500,952.25,954.75,951.00,954.25
03/29/2010,1700,954.00,955.25,952.00,954.50
03/29/2010,1800,954.50,955.75,952.50,954.75
03/29/2010,1900,954.75,955.75,954.50,954.75
03/29/2010,2000,954.75,955.00,951.25,951.50
03/29/2010,2020,951.50,952.00,950.00,950.50
03/30/2010,300,951.00,951.25,950.75,950.75
03/30/2010,400,951.00,951.50,950.50,951.50
03/30/2010,500,950.75,951.75,948.25,951.50
03/30/2010,600,951.25,951.25,950.25,950.75
03/30/2010,700,951.25,951.25,951.25,951.25
03/30/2010,800,950.75,950.75,950.75,950.75
03/30/2010,900,951.50,952.25,951.50,952.00
03/30/2010,1000,952.00,953.50,952.00,953.25
03/30/2010,1100,953.00,954.00,953.00,954.00
03/30/2010,1200,954.00,954.50,953.50,954.00
03/30/2010,1300,954.00,955.50,954.00,954.50
03/30/2010,1400,954.75,955.75,954.00,955.50
03/30/2010,1500,955.00,955.25,954.75,955.25
03/30/2010,1700,951.75,956.75,950.00,955.75
03/30/2010,1800,955.50,956.00,954.00,954.75
03/30/2010,1900,955.00,956.75,953.50,955.50
03/30/2010,2000,955.50,956.75,951.75,952.00
03/30/2010,2020,951.75,959.75,951.75,959.50
03/31/2010,300,957.25,957.75,957.00,957.25
03/31/2010,400,957.50,957.50,956.50,957.25
03/31/2010,500,956.75,957.75,956.50,957.25
03/31/2010,600,957.25,957.75,956.50,957.25
03/31/2010,700,956.75,957.50,956.25,956.25
03/31/2010,800,956.25,956.75,954.50,954.50
03/31/2010,900,954.75,954.75,953.00,953.50
03/31/2010,1000,954.00,954.75,953.50,953.75
03/31/2010,1100,953.75,957.75,953.75,957.75
03/31/2010,1200,958.00,958.00,957.25,957.50
03/31/2010,1300,957.75,959.50,957.50,959.00
03/31/2010,1400,958.75,960.25,958.75,958.75
03/31/2010,1500,958.75,958.75,956.75,956.75
03/31/2010,1700,950.00,952.25,946.50,947.25
03/31/2010,1800,947.50,948.50,942.50,942.50
03/31/2010,1900,942.75,942.75,937.00,938.00
03/31/2010,2000,937.75,939.25,936.50,937.75
03/31/2010,2020,938.00,938.50,936.00,936.50
04/01/2010,300,939.75,940.00,939.00,939.00
04/01/2010,400,939.50,939.50,939.00,939.50
04/01/2010,500,939.50,940.00,939.50,940.00
04/01/2010,600,939.75,941.50,939.75,941.50
04/01/2010,700,940.75,941.50,940.25,940.50
04/01/2010,800,940.50,941.75,940.50,941.50
04/01/2010,900,941.75,942.50,941.25,942.00
04/01/2010,1000,942.00,943.50,942.00,943.50
04/01/2010,1100,943.50,943.75,942.00,942.25
04/01/2010,1200,942.25,943.00,942.00,942.50
04/01/2010,1300,942.50,942.50,941.75,942.00
04/01/2010,1400,941.75,942.25,941.50,942.00
04/01/2010,1500,941.75,942.25,941.50,942.00
04/01/2010,1700,938.75,941.25,936.50,938.75
04/01/2010,1800,939.00,939.75,936.75,938.00
04/01/2010,1900,938.00,939.75,937.75,938.50
04/01/2010,2000,938.75,939.50,935.50,938.00
04/01/2010,2020,938.25,942.25,937.00,942.25
04/05/2010,300,943.75,944.75,943.25,944.75
04/05/2010,400,944.75,945.00,943.50,944.50
04/05/2010,500,943.75,943.75,943.75,943.75
04/05/2010,600,944.50,945.50,944.50,945.50
04/05/2010,700,945.25,945.25,944.75,945.25
04/05/2010,800,945.50,945.50,945.00,945.00
04/05/2010,900,945.00,945.00,944.00,944.00
04/05/2010,1000,943.75,943.75,943.25,943.25
04/05/2010,1100,943.25,943.50,942.75,942.75
04/05/2010,1200,943.00,943.00,942.00,942.00
04/05/2010,1300,942.00,942.00,941.50,942.00
04/05/2010,1400,941.75,941.75,940.00,940.50
04/05/2010,1500,940.50,940.50,939.25,939.75
04/05/2010,1700,941.50,942.00,935.00,938.50
04/05/2010,1800,938.50,939.25,935.25,935.50
04/05/2010,1900,935.50,938.75,933.00,938.25
04/05/2010,2000,938.50,938.50,936.50,937.25
04/05/2010,2020,937.50,940.50,936.25,940.00
04/06/2010,300,940.75,940.75,939.50,939.50
04/06/2010,400,939.50,940.25,939.50,939.75
04/06/2010,500,939.75,940.00,939.25,939.50
04/06/2010,600,939.50,939.50,937.50,938.50
04/06/2010,700,938.50,939.50,938.25,939.00
04/06/2010,800,939.00,939.00,938.25,938.25
04/06/2010,900,938.75,938.75,938.25,938.50
04/06/2010,1000,938.50,938.75,934.75,935.75
04/06/2010,1100,935.75,938.00,935.25,938.00
04/06/2010,1200,938.00,941.00,938.00,940.25
04/06/2010,1300,940.00,940.00,939.00,939.25
04/06/2010,1400,939.25,939.50,939.00,939.50
04/06/2010,1500,939.50,939.50,938.50,938.50
04/06/2010,1700,937.25,942.50,936.00,942.25
04/06/2010,1800,942.25,954.75,942.25,952.25
04/06/2010,1900,952.50,956.00,951.25,952.50
04/06/2010,2000,952.50,953.50,949.50,950.25
04/06/2010,2020,950.00,951.50,948.00,949.25
04/07/2010,300,948.75,949.50,948.25,949.25
04/07/2010,400,949.50,949.50,948.50,949.25
04/07/2010,500,949.50,949.75,949.25,949.75
04/07/2010,600,949.50,949.75,949.50,949.75
04/07/2010,700,949.50,949.75,948.75,948.75
04/07/2010,800,949.00,949.50,948.50,949.00
04/07/2010,900,948.75,949.50,948.50,949.25
04/07/2010,1000,949.50,949.75,948.00,948.25
04/07/2010,1100,947.75,948.25,946.25,946.25
04/07/2010,1200,946.25,946.50,945.00,945.00
04/07/2010,1300,945.25,945.75,944.50,944.75
04/07/2010,1400,944.75,945.25,944.50,944.75
04/07/2010,1500,944.75,946.00,944.75,946.00
04/07/2010,1700,945.50,946.25,942.50,943.75
04/07/2010,1800,943.50,946.25,943.25,946.00
04/07/2010,1900,946.00,950.25,945.50,949.75
04/07/2010,2000,949.50,965.75,949.50,961.00
04/07/2010,2020,961.00,962.50,957.50,962.00
04/08/2010,300,958.50,959.00,958.25,958.75
04/08/2010,400,958.50,959.25,958.25,958.50
04/08/2010,500,959.00,959.25,957.75,958.00
04/08/2010,600,958.00,959.00,957.25,957.75
04/08/2010,700,957.75,957.75,957.50,957.50
04/08/2010,800,957.75,957.75,957.25,957.25
04/08/2010,900,957.25,957.50,956.50,957.25
04/08/2010,1000,956.75,957.25,956.00,956.00
04/08/2010,1100,956.00,956.75,955.50,955.75
04/08/2010,1200,955.75,956.25,955.25,955.25
04/08/2010,1300,955.50,956.75,955.50,956.50
04/08/2010,1400,956.50,957.00,956.25,956.50
04/08/2010,1500,956.50,956.75,956.25,956.75
04/08/2010,1700,957.00,959.25,954.50,956.50
04/08/2010,1800,956.75,958.50,953.00,954.50
04/08/2010,1900,954.50,956.25,953.75,954.75
04/08/2010,2000,955.00,955.75,953.25,953.50
04/08/2010,2020,953.75,955.75,953.75,955.50
04/09/2010,300,954.25,954.25,953.75,954.25
04/09/2010,400,954.50,956.25,954.50,955.75
04/09/2010,500,955.50,956.50,955.50,956.50
04/09/2010,600,956.00,956.00,956.00,956.00
04/09/2010,700,956.50,956.50,956.25,956.50
04/09/2010,800,956.50,957.50,956.25,956.75
04/09/2010,900,957.00,957.75,956.25,956.75
04/09/2010,1000,956.50,958.50,956.50,957.75
04/09/2010,1100,958.25,958.25,956.00,958.00
04/09/2010,1200,958.00,959.75,958.00,959.00
04/09/2010,1300,958.75,959.25,957.50,957.50
04/09/2010,1400,957.50,958.75,957.00,958.75
04/09/2010,1500,958.00,958.75,958.00,958.25
04/09/2010,1700,962.50,964.75,954.25,954.75
04/09/2010,1800,954.50,955.50,948.50,950.75
04/09/2010,1900,950.50,952.50,949.50,952.00
04/09/2010,2000,951.75,953.75,950.00,951.75
04/09/2010,2020,951.75,954.25,950.75,952.00
04/12/2010,300,954.75,955.50,952.75,952.75
04/12/2010,400,953.50,954.25,952.00,952.25
04/12/2010,500,952.50,953.25,952.25,953.25
04/12/2010,600,953.25,953.50,953.00,953.00
04/12/2010,700,952.75,953.00,952.00,953.00
04/12/2010,800,953.25,953.50,953.25,953.50
04/12/2010,900,953.50,955.25,953.00,954.25
04/12/2010,1000,954.50,956.25,954.00,955.75
04/12/2010,1100,955.50,956.00,955.00,956.00
04/12/2010,1200,956.00,956.00,955.25,955.50
04/12/2010,1300,955.50,956.25,955.25,955.50
04/12/2010,1400,955.25,956.25,955.25,956.25
04/12/2010,1500,956.00,956.50,955.75,956.50
04/12/2010,1700,957.25,960.50,954.75,955.50
04/12/2010,1800,955.50,955.75,952.25,953.75
04/12/2010,1900,953.50,957.75,953.50,956.00
04/12/2010,2000,956.00,957.50,953.50,956.25
04/12/2010,2020,956.25,956.50,952.75,953.00
04/13/2010,300,950.50,950.50,949.50,950.00
04/13/2010,400,949.50,950.50,949.50,950.50
04/13/2010,500,950.75,951.25,950.75,951.25
04/13/2010,600,951.00,951.75,951.00,951.00
04/13/2010,700,951.00,952.00,951.00,952.00
04/13/2010,800,951.00,951.25,950.75,951.25
04/13/2010,900,950.75,952.50,950.75,952.25
04/13/2010,1000,952.25,952.75,951.50,951.50
04/13/2010,1100,951.50,952.25,951.50,951.75
04/13/2010,1200,951.75,952.00,951.25,951.50
04/13/2010,1300,951.25,953.50,951.00,953.25
04/13/2010,1400,953.50,955.25,953.50,954.75
04/13/2010,1500,954.00,954.75,952.75,954.50
04/13/2010,1700,950.50,958.75,949.75,956.25
04/13/2010,1800,956.25,962.50,955.50,958.25
04/13/2010,1900,958.25,959.75,958.00,959.50
04/13/2010,2000,959.50,960.00,958.00,959.75
04/13/2010,2020,959.75,962.50,959.50,961.25
04/14/2010,300,958.00,958.25,957.75,958.25
04/14/2010,400,958.50,958.50,958.25,958.25
04/14/2010,500,958.50,958.50,958.00,958.00
04/14/2010,600,958.25,958.50,958.00,958.25
04/14/2010,700,958.50,958.50,958.00,958.25
04/14/2010,800,958.50,958.50,958.00,958.00
04/14/2010,900,958.00,959.00,958.00,959.00
04/14/2010,1000,959.00,960.50,959.00,960.00
04/14/2010,1100,960.00,961.75,960.00,961.75
04/14/2010,1200,962.00,962.00,961.00,961.50
04/14/2010,1300,961.50,963.00,961.25,962.25
04/14/2010,1400,962.00,962.25,961.25,962.25
04/14/2010,1500,962.00,962.50,962.00,962.50
04/14/2010,1700,962.25,963.50,958.25,959.00
04/14/2010,1800,959.00,960.25,956.50,959.00
04/14/2010,1900,958.75,963.50,958.50,962.25
04/14/2010,2000,962.50,968.00,962.25,963.75
04/14/2010,2020,963.50,964.25,959.50,960.00
04/15/2010,300,960.00,961.00,959.75,960.50
04/15/2010,400,961.00,961.50,959.25,961.00
04/15/2010,500,960.50,961.50,960.50,961.50
04/15/2010,600,961.00,961.50,960.50,960.75
04/15/2010,700,960.75,960.75,960.25,960.50
04/15/2010,800,960.50,960.50,960.00,960.00
04/15/2010,900,960.00,961.50,959.50,960.75
04/15/2010,1000,960.75,961.25,960.50,960.75
04/15/2010,1100,961.00,961.50,960.75,961.25
04/15/2010,1200,961.50,961.50,959.25,959.25
04/15/2010,1300,959.50,959.75,958.50,958.50
04/15/2010,1400,958.50,959.25,958.50,958.50
04/15/2010,1500,958.75,959.00,958.50,959.00
04/15/2010,1700,961.00,964.75,959.25,964.75
04/15/2010,1800,964.75,968.50,963.75,964.75
04/15/2010,1900,964.50,967.75,964.50,966.50
04/15/2010,2000,966.50,967.25,963.75,964.75
04/15/2010,2020,964.50,966.75,964.50,966.00
04/16/2010,300,965.00,965.25,963.50,964.25
04/16/2010,400,964.25,964.50,963.25,963.50
04/16/2010,500,963.25,963.25,962.25,962.75
04/16/2010,600,963.00,963.50,962.75,963.50
04/16/2010,700,963.00,964.75,962.75,964.25
04/16/2010,800,964.25,965.00,964.25,965.00
04/16/2010,900,965.25,965.75,964.25,965.00
04/16/2010,1000,965.00,965.75,964.50,965.25
04/16/2010,1100,965.50,966.25,964.75,965.50
04/16/2010,1200,966.00,966.50,965.50,965.75
04/16/2010,1300,965.75,966.00,965.00,965.75
04/16/2010,1400,965.75,967.00,965.75,967.00
04/16/2010,1500,967.00,967.25,965.75,966.00
04/16/2010,1700,965.25,970.00,963.50,964.50
04/16/2010,1800,964.25,971.00,964.25,967.75
04/16/2010,1900,967.75,970.00,967.00,967.75
04/16/2010,2000,967.75,975.50,967.75,974.50
04/16/2010,2020,974.50,977.25,973.50,975.25
04/19/2010,300,973.50,973.75,973.00,973.00
04/19/2010,400,973.00,973.00,972.00,972.00
04/19/2010,500,971.75,972.50,971.00,972.25
04/19/2010,600,971.75,972.00,971.00,971.50
04/19/2010,700,971.25,971.25,970.50,971.00
04/19/2010,800,971.00,971.00,970.00,970.75
04/19/2010,900,970.50,970.75,970.00,970.50
04/19/2010,1000,970.50,970.75,968.50,970.50
04/19/2010,1100,970.50,971.25,970.25,971.25
04/19/2010,1200,971.00,973.75,971.00,973.75
04/19/2010,1300,973.25,974.00,972.25,973.00
04/19/2010,1400,973.00,974.00,973.00,973.75
04/19/2010,1500,974.00,974.00,973.00,973.50
04/19/2010,1700,971.50,975.00,963.50,965.50
04/19/2010,1800,965.25,966.00,962.25,963.75
04/19/2010,1900,963.50,963.75,957.75,959.75
04/19/2010,2000,959.50,961.00,955.00,956.00
04/19/2010,2020,955.75,957.00,952.75,953.00
04/20/2010,300,956.25,956.25,956.00,956.00
04/20/2010,400,956.50,957.75,956.50,957.25
04/20/2010,500,957.75,959.00,957.75,959.00
04/20/2010,600,958.75,958.75,958.25,958.25
04/20/2010,700,958.25,958.75,958.00,958.75
04/20/2010,800,958.75,960.00,957.75,959.25
04/20/2010,900,959.25,960.25,958.50,958.75
04/20/2010,1000,958.75,960.50,958.75,960.00
04/20/2010,1100,960.00,960.50,959.50,960.50
04/20/2010,1200,960.50,961.50,959.75,961.50
04/20/2010,1300,960.50,961.25,960.50,960.75
04/20/2010,1400,960.75,961.25,960.50,961.25
04/20/2010,1500,960.75,962.50,960.25,960.75
04/20/2010,1700,961.00,967.50,959.25,966.25
04/20/2010,1800,966.25,971.50,966.00,970.50
04/20/2010,1900,970.75,972.25,968.75,971.75
04/20/2010,2000,971.50,971.75,968.75,971.00
04/20/2010,2020,970.75,973.25,969.75,972.50
04/21/2010,300,972.50,972.75,972.25,972.75
04/21/2010,400,972.50,972.50,970.50,971.25
04/21/2010,500,971.25,971.75,971.25,971.25
04/21/2010,600,971.25,971.75,971.25,971.50
04/21/2010,700,971.75,972.00,971.75,971.75
04/21/2010,800,972.00,972.00,971.25,971.25
04/21/2010,900,971.25,971.50,970.75,971.50
04/21/2010,1000,971.00,971.75,971.00,971.50
04/21/2010,1100,971.25,973.00,971.25,972.50
04/21/2010,1200,972.75,974.00,972.50,974.00
04/21/2010,1300,974.00,974.00,973.50,973.50
04/21/2010,1400,973.75,973.75,972.25,973.00
04/21/2010,1500,972.50,972.75,972.25,972.50
04/21/2010,1700,972.00,973.50,967.75,970.00
04/21/2010,1800,970.25,974.75,969.25,972.25
04/21/2010,1900,972.25,976.00,972.25,973.75
04/21/2010,2000,974.00,974.25,969.50,971.75
04/21/2010,2020,971.75,974.25,971.50,972.75
04/22/2010,300,973.00,973.50,972.50,972.75
04/22/2010,400,972.50,972.50,970.50,971.25
04/22/2010,500,971.00,971.00,970.75,970.75
04/22/2010,600,970.75,972.00,970.75,971.75
04/22/2010,700,971.75,972.00,971.00,971.00
04/22/2010,900,970.75,970.75,969.50,969.75
04/22/2010,1000,969.50,969.75,967.50,967.50
04/22/2010,1100,968.50,971.00,968.25,970.50
04/22/2010,1200,971.50,971.50,969.25,969.25
04/22/2010,1300,970.00,972.00,969.50,970.75
04/22/2010,1400,970.75,971.50,970.75,971.25
04/22/2010,1500,971.75,972.50,971.75,972.50
04/22/2010,1700,970.00,972.50,966.75,968.50
04/22/2010,1800,968.00,983.00,968.00,982.00
04/22/2010,1900,982.00,982.25,980.00,981.50
04/22/2010,2000,981.50,984.50,979.00,983.50
04/22/2010,2020,983.75,985.50,982.75,984.75
04/23/2010,300,981.00,981.75,981.00,981.50
04/23/2010,400,981.75,982.00,981.50,981.50
04/23/2010,500,982.00,982.25,982.00,982.25
04/23/2010,600,982.25,982.50,981.50,982.50
04/23/2010,700,982.50,983.25,981.75,983.25
04/23/2010,800,983.25,983.25,980.25,980.25
04/23/2010,900,980.25,980.50,980.00,980.25
04/23/2010,1000,980.25,983.25,980.25,983.25
04/23/2010,1100,983.50,984.75,982.75,984.75
04/23/2010,1200,984.75,985.25,984.50,984.50
04/23/2010,1300,984.75,985.00,984.25,984.25
04/23/2010,1400,984.75,984.75,984.00,984.00
04/23/2010,1500,983.75,984.00,983.25,983.25
04/23/2010,1700,982.75,984.75,982.25,983.00
04/23/2010,1800,982.75,984.25,978.25,978.25
04/23/2010,1900,978.25,981.25,975.75,980.25
04/23/2010,2000,980.25,981.50,978.25,980.25
04/23/2010,2020,980.25,981.25,977.50,977.50
04/26/2010,300,979.50,983.00,979.50,981.50
04/26/2010,400,981.50,982.75,981.50,982.75
04/26/2010,500,983.50,983.50,983.00,983.00
04/26/2010,600,983.50,987.75,983.25,985.75
04/26/2010,700,985.75,986.00,985.50,985.50
04/26/2010,800,985.00,986.25,984.75,985.75
04/26/2010,900,985.50,986.00,984.75,985.25
04/26/2010,1000,985.25,985.75,984.75,985.75
04/26/2010,1100,984.50,986.00,984.50,985.25
04/26/2010,1200,986.00,986.25,985.75,986.25
04/26/2010,1300,986.25,987.00,986.00,986.75
04/26/2010,1400,986.00,986.50,986.00,986.50
04/26/2010,1500,986.50,986.75,986.50,986.75
04/26/2010,1700,986.00,988.50,981.00,983.50
04/26/2010,1800,984.00,984.50,971.25,972.25
04/26/2010,1900,972.00,972.75,940.00,963.00
04/26/2010,2000,963.25,966.50,961.25,962.75
04/26/2010,2020,962.25,964.00,959.25,962.25
04/27/2010,300,962.50,963.50,962.00,962.50
04/27/2010,400,962.25,964.00,962.00,963.75
04/27/2010,500,963.75,964.25,963.75,964.00
04/27/2010,600,963.75,964.00,963.75,963.75
04/27/2010,700,964.25,964.25,963.75,964.25
04/27/2010,800,964.25,964.75,964.00,964.00
04/27/2010,900,965.00,966.00,965.00,965.25
04/27/2010,1000,965.50,965.75,965.50,965.50
04/27/2010,1100,965.50,966.00,965.50,966.00
04/27/2010,1200,966.00,966.75,965.50,966.25
04/27/2010,1300,965.50,966.00,962.75,962.75
04/27/2010,1400,962.75,962.75,961.00,961.50
04/27/2010,1500,961.25,961.50,960.25,961.00
04/27/2010,1700,961.50,967.25,961.50,965.00
04/27/2010,1800,964.50,966.75,957.25,958.75
04/27/2010,1900,959.75,965.00,959.75,965.00
04/27/2010,2000,964.50,964.50,961.25,962.75
04/27/2010,2020,962.25,965.25,960.50,963.50
04/28/2010,300,964.00,964.00,962.25,962.25
04/28/2010,400,962.25,962.50,962.00,962.00
04/28/2010,500,963.00,964.00,963.00,964.00
04/28/2010,600,963.75,964.00,963.75,964.00
04/28/2010,700,964.00,964.50,964.00,964.25
04/28/2010,800,964.25,964.25,964.25,964.25
04/28/2010,900,964.00,964.00,962.75,962.75
04/28/2010,1000,962.50,963.25,962.50,963.25
04/28/2010,1100,963.25,963.25,961.75,961.75
04/28/2010,1200,961.75,963.00,961.75,963.00
04/28/2010,1300,962.75,962.75,962.50,962.75
04/28/2010,1400,963.75,964.50,963.75,964.50
04/28/2010,1500,965.00,966.00,964.75,966.00
04/28/2010,1700,967.00,970.00,962.25,967.50
04/28/2010,1800,968.00,969.25,960.75,960.75
04/28/2010,1900,960.75,964.25,960.25,961.75
04/28/2010,2000,962.00,963.25,956.75,960.50
04/28/2010,2020,960.75,963.00,958.75,961.75
04/29/2010,600,963.50,963.50,963.50,963.50
04/29/2010,700,964.50,965.00,964.00,964.25
04/29/2010,800,964.00,964.00,964.00,964.00
04/29/2010,900,963.75,964.25,963.75,963.75
04/29/2010,1000,964.00,964.75,964.00,964.75
04/29/2010,1100,965.00,967.00,965.00,965.00
04/29/2010,1200,966.00,966.25,966.00,966.25
04/29/2010,1300,966.50,966.50,965.00,965.00
04/29/2010,1400,965.25,965.25,964.75,964.75
04/29/2010,1500,964.75,965.50,964.75,965.50
04/29/2010,1700,967.00,978.50,967.00,976.75
04/29/2010,1800,976.75,981.25,975.50,978.25
04/29/2010,1900,978.50,980.00,977.75,977.75
04/29/2010,2000,977.75,979.00,971.25,972.50
04/29/2010,2020,972.25,972.25,969.50,970.00
04/30/2010,300,970.25,971.00,969.75,971.00
04/30/2010,400,970.25,971.00,970.00,970.50
04/30/2010,500,971.00,972.00,971.00,971.75
04/30/2010,600,971.75,972.50,971.50,972.50
04/30/2010,700,972.25,973.50,972.00,972.75
04/30/2010,800,972.75,973.00,971.50,971.50
04/30/2010,900,971.50,972.50,971.00,972.00
04/30/2010,1000,972.75,973.50,972.00,973.00
04/30/2010,1100,973.00,974.25,971.75,973.50
04/30/2010,1200,973.25,974.25,973.00,973.75
04/30/2010,1300,973.75,974.00,973.25,973.25
04/30/2010,1400,973.00,973.75,973.00,973.25
04/30/2010,1500,973.25,973.50,971.25,971.75
04/30/2010,1700,971.75,977.25,968.50,971.50
04/30/2010,1800,971.25,977.00,968.25,976.50
04/30/2010,1900,976.75,979.00,972.75,973.50
04/30/2010,2000,973.50,978.00,973.50,977.50
04/30/2010,2020,977.50,980.25,974.25,978.75
05/03/2010,300,980.50,981.25,979.25,980.25
05/03/2010,400,980.50,980.50,977.25,977.50
05/03/2010,500,977.50,978.00,977.25,977.25
05/03/2010,600,977.75,977.75,976.75,976.75
05/03/2010,700,977.25,977.25,977.00,977.00
05/03/2010,800,977.25,977.25,977.00,977.00
05/03/2010,900,977.25,977.25,976.00,976.75
05/03/2010,1000,976.25,976.75,975.50,976.25
05/03/2010,1100,976.25,980.50,976.00,980.00
05/03/2010,1200,979.50,980.50,979.25,980.25
05/03/2010,1300,980.50,980.75,979.75,980.75
05/03/2010,1400,980.50,983.00,980.25,982.00
05/03/2010,1500,982.25,982.25,979.00,979.75
05/03/2010,1700,982.25,982.25,970.25,971.50
05/03/2010,1800,971.50,972.00,966.75,968.00
05/03/2010,1900,967.75,970.00,966.50,969.25
05/03/2010,2000,969.25,972.00,966.75,970.75
05/03/2010,2020,971.00,978.00,971.00,975.50
05/04/2010,300,975.50,977.00,974.75,976.00
05/04/2010,400,975.75,976.75,975.25,976.00
05/04/2010,500,976.00,976.00,975.50,975.50
05/04/2010,600,975.75,976.00,975.50,975.50
05/04/2010,700,975.75,975.75,975.00,975.00
05/04/2010,800,975.00,976.25,975.00,976.00
05/04/2010,900,976.25,976.50,975.75,976.00
05/04/2010,1000,976.25,976.25,975.00,975.00
05/04/2010,1100,976.00,976.00,974.25,974.50
05/04/2010,1200,974.50,975.50,974.00,974.50
05/04/2010,1300,974.50,974.75,973.75,973.75
05/04/2010,1400,973.75,975.00,973.50,973.50
05/04/2010,1500,973.50,973.50,972.75,972.75
05/04/2010,1700,971.00,975.00,968.25,973.50
05/04/2010,1800,973.75,979.50,972.25,977.75
05/04/2010,1900,977.75,981.25,976.25,980.50
05/04/2010,2000,980.50,982.75,978.50,981.00
05/04/2010,2020,981.25,987.00,979.25,986.75
05/05/2010,300,987.50,988.25,987.25,987.25
05/05/2010,400,987.00,987.75,986.50,986.75
05/05/2010,500,987.00,987.00,985.00,985.25
05/05/2010,600,985.00,985.25,984.75,985.00
05/05/2010,700,985.25,985.25,983.75,983.75
05/05/2010,800,983.75,984.00,982.00,982.50
05/05/2010,900,982.25,983.00,982.00,982.50
05/05/2010,1000,982.25,983.00,981.50,982.00
05/05/2010,1100,982.25,983.25,982.25,982.25
05/05/2010,1200,982.25,984.00,982.25,983.00
05/05/2010,1300,983.25,983.50,981.25,981.50
05/05/2010,1400,981.50,982.75,980.75,981.75
05/05/2010,1500,981.50,981.75,981.50,981.50
05/05/2010,1700,979.00,983.00,977.00,981.75
05/05/2010,1800,982.00,986.50,980.50,985.75
05/05/2010,1900,985.75,986.50,981.50,983.00
05/05/2010,2000,982.75,987.50,982.75,986.50
05/05/2010,2020,986.25,987.75,985.50,987.25
05/06/2010,300,987.00,987.75,987.00,987.25
05/06/2010,400,987.75,987.75,987.00,987.00
05/06/2010,500,987.50,987.75,984.50,985.50
05/06/2010,600,985.25,986.00,984.75,986.00
05/06/2010,700,985.25,985.75,984.75,984.75
05/06/2010,800,984.75,985.50,984.25,985.50
05/06/2010,900,985.50,985.50,984.00,984.50
05/06/2010,1000,984.00,984.25,982.00,982.00
05/06/2010,1100,982.00,982.75,982.00,982.50
05/06/2010,1200,982.50,982.50,981.50,982.00
05/06/2010,1300,982.00,982.50,982.00,982.50
05/06/2010,1400,982.50,982.75,981.50,981.50
05/06/2010,1500,981.75,982.75,981.75,982.75
05/06/2010,1700,984.50,986.75,975.25,976.50
05/06/2010,1800,976.25,985.25,976.00,982.50
05/06/2010,1900,982.50,989.00,980.50,982.50
05/06/2010,2000,982.25,984.00,977.50,978.00
05/06/2010,2020,977.75,984.00,977.00,982.25
05/07/2010,300,978.50,978.50,973.50,977.75
05/07/2010,400,977.50,978.50,976.25,976.75
05/07/2010,500,977.50,978.75,976.75,978.75
05/07/2010,600,978.75,980.25,978.50,980.25
05/07/2010,700,980.25,980.50,979.50,980.25
05/07/2010,800,980.50,980.50,979.00,979.75
05/07/2010,900,979.75,980.00,978.50,978.50
05/07/2010,1000,979.00,981.50,977.50,978.50
05/07/2010,1100,978.25,979.00,977.50,978.25
05/07/2010,1200,978.50,982.00,978.25,982.00
05/07/2010,1300,982.00,984.00,980.00,982.50
05/07/2010,1400,982.75,983.25,981.25,981.75
05/07/2010,1500,981.50,982.75,981.50,982.50
05/07/2010,1700,979.25,983.25,977.00,982.75
05/07/2010,1800,982.75,984.00,979.75,980.25
05/07/2010,1900,980.00,982.00,979.50,981.00
05/07/2010,2000,980.75,992.00,980.50,989.50
05/07/2010,2020,989.50,990.00,983.25,983.50
05/10/2010,300,983.00,983.25,981.75,982.50
05/10/2010,400,982.25,983.00,982.00,982.25
05/10/2010,500,982.75,983.25,982.25,982.50
05/10/2010,600,982.75,983.25,982.25,982.75
05/10/2010,700,982.25,983.00,981.75,982.75
05/10/2010,800,982.50,983.00,982.50,982.50
05/10/2010,900,982.25,985.00,982.25,985.00
05/10/2010,1000,985.25,986.25,984.50,986.25
05/10/2010,1100,986.00,989.50,986.00,987.50
05/10/2010,1200,987.50,988.75,987.25,987.50
05/10/2010,1300,987.50,988.25,986.50,988.25
05/10/2010,1400,988.25,988.50,987.50,988.00
05/10/2010,1500,987.75,988.00,987.25,987.75
05/10/2010,1700,986.50,988.00,977.25,979.00
05/10/2010,1800,979.00,980.25,970.25,972.75
05/10/2010,1900,972.50,973.50,969.75,971.25
05/10/2010,2000,971.25,973.00,970.25,971.75
05/10/2010,2020,971.50,973.00,966.50,967.00
05/11/2010,300,968.25,968.50,967.25,967.75
05/11/2010,400,967.75,969.00,967.75,968.25
05/11/2010,500,967.75,968.00,967.50,968.00
05/11/2010,600,967.50,967.50,965.50,966.00
05/11/2010,700,966.00,966.00,965.25,965.50
05/11/2010,800,965.50,966.50,965.50,966.25
05/11/2010,900,966.25,966.25,965.50,965.75
05/11/2010,1000,965.50,967.50,965.50,966.50
05/11/2010,1100,966.50,967.50,966.00,966.00
05/11/2010,1200,966.25,967.00,965.25,966.00
05/11/2010,1300,966.00,966.50,965.50,965.50
05/11/2010,1400,965.50,966.00,964.25,964.50
05/11/2010,1500,964.50,965.25,964.00,965.25
05/11/2010,1700,966.75,972.75,964.50,970.50
05/11/2010,1800,970.75,973.50,970.25,972.00
05/11/2010,1900,972.25,972.75,968.50,969.00
05/11/2010,2000,969.00,970.50,966.00,970.00
05/11/2010,2020,970.00,972.25,967.25,967.50
05/12/2010,300,968.25,968.75,968.00,968.50
05/12/2010,400,968.25,969.25,967.25,969.25
05/12/2010,500,969.25,969.50,968.25,969.25
05/12/2010,600,969.25,969.50,968.25,968.75
05/12/2010,700,968.50,969.25,967.75,968.00
05/12/2010,800,968.00,968.75,967.75,968.50
05/12/2010,900,968.75,968.75,968.25,968.75
05/12/2010,1000,968.50,970.75,968.25,970.50
05/12/2010,1100,970.25,971.75,970.25,971.25
05/12/2010,1200,971.00,972.00,971.00,971.50
05/12/2010,1300,971.75,972.00,970.75,971.50
05/12/2010,1400,972.00,974.50,971.75,973.50
05/12/2010,1500,974.00,974.25,973.25,973.25
05/12/2010,1700,974.50,983.50,973.25,979.50
05/12/2010,1800,979.50,980.00,971.75,973.50
05/12/2010,1900,973.50,973.75,965.25,967.75
05/12/2010,2000,967.50,971.25,966.25,968.00
05/12/2010,2020,967.75,969.75,965.00,965.50
05/13/2010,300,965.75,965.75,965.00,965.50
05/13/2010,400,965.00,965.00,962.00,963.75
05/13/2010,500,963.75,964.25,963.25,963.25
05/13/2010,600,963.00,964.00,963.00,964.00
05/13/2010,700,963.75,964.25,963.75,964.25
05/13/2010,800,964.25,964.25,963.75,964.00
05/13/2010,900,964.00,965.75,964.00,965.75
05/13/2010,1000,965.75,968.00,965.50,966.50
05/13/2010,1100,967.50,967.50,965.75,966.25
05/13/2010,1200,966.25,966.75,965.25,965.50
05/13/2010,1300,965.50,966.25,965.50,965.75
05/13/2010,1400,965.50,965.75,965.25,965.50
05/13/2010,1500,965.25,965.25,964.25,964.75
05/13/2010,1700,966.75,966.75,957.00,959.00
05/13/2010,1800,959.00,961.00,958.00,960.00
05/13/2010,1900,960.00,960.50,958.25,958.50
05/13/2010,2000,958.25,959.75,954.00,954.25
05/13/2010,2020,954.25,955.50,952.50,954.00
05/14/2010,300,956.00,956.00,955.50,955.75
05/14/2010,400,956.00,956.00,955.50,955.50
05/14/2010,500,955.75,956.25,955.50,955.50
05/14/2010,600,955.25,955.25,955.00,955.25
05/14/2010,700,955.00,955.50,955.00,955.50
05/14/2010,800,955.50,956.50,954.25,954.50
05/14/2010,900,954.50,954.75,953.50,954.75
05/14/2010,1000,954.50,955.00,953.25,954.50
05/14/2010,1100,954.75,955.50,954.00,954.00
05/14/2010,1200,954.00,954.25,951.00,951.25
05/14/2010,1300,951.25,951.75,950.75,951.00
05/14/2010,1400,950.75,951.75,950.50,950.75
05/14/2010,1500,951.00,951.00,950.50,951.00
05/14/2010,1700,950.75,950.75,946.50,947.25
05/14/2010,1800,947.00,949.50,946.00,948.50
05/14/2010,1900,948.50,948.50,945.50,947.50
05/14/2010,2000,947.25,950.50,946.50,948.00
05/14/2010,2020,948.25,948.50,946.00,946.00
05/17/2010,300,945.75,946.00,945.00,945.00
05/17/2010,400,945.25,945.75,943.75,944.50
05/17/2010,500,943.75,944.00,942.50,942.75
05/17/2010,600,943.00,943.25,942.25,942.75
05/17/2010,700,942.75,943.25,942.50,943.00
05/17/2010,800,943.25,943.25,942.50,942.75
05/17/2010,900,942.75,944.50,942.25,944.00
05/17/2010,1000,944.00,944.25,942.75,943.75
05/17/2010,1100,943.75,943.75,942.50,943.25
05/17/2010,1200,943.25,945.25,943.25,944.75
05/17/2010,1300,944.75,947.00,944.75,946.50
05/17/2010,1400,946.50,947.00,945.50,946.75
05/17/2010,1500,946.75,947.25,946.50,947.00
05/17/2010,1700,947.00,949.50,944.00,944.50
05/17/2010,1800,944.50,946.00,943.50,944.50
05/17/2010,1900,944.50,944.50,941.50,942.00
05/17/2010,2000,942.00,944.50,941.25,942.75
05/17/2010,2020,943.00,945.00,942.75,944.50
05/18/2010,300,945.00,945.25,944.25,945.00
05/18/2010,400,945.25,945.25,943.50,944.50
05/18/2010,500,944.25,944.50,943.50,944.25
05/18/2010,600,944.25,944.25,943.75,943.75
05/18/2010,700,944.00,944.50,943.75,944.50
05/18/2010,800,943.75,945.50,943.75,945.25
05/18/2010,900,945.25,946.75,945.25,945.75
05/18/2010,1000,945.50,947.00,945.00,946.25
05/18/2010,1100,946.75,948.00,945.50,947.00
05/18/2010,1200,946.75,947.00,946.00,946.50
05/18/2010,1300,946.50,947.75,946.00,946.50
05/18/2010,1400,946.75,948.25,946.75,948.25
05/18/2010,1500,948.25,948.50,948.00,948.50
05/18/2010,1700,947.00,947.25,943.25,944.00
05/18/2010,1800,944.00,945.50,942.00,942.50
05/18/2010,1900,942.50,944.50,941.00,943.00
05/18/2010,2000,943.00,944.75,941.50,942.50
05/18/2010,2020,942.50,944.50,942.00,943.50
05/19/2010,300,942.00,942.50,942.00,942.00
05/19/2010,400,942.00,943.25,942.00,943.25
05/19/2010,500,943.50,944.25,943.50,944.25
05/19/2010,600,944.00,944.75,943.50,944.25
05/19/2010,700,944.00,944.00,943.50,943.50
05/19/2010,800,944.00,944.50,943.25,944.50
05/19/2010,900,944.25,945.00,944.00,944.50
05/19/2010,1000,944.50,944.75,942.00,942.75
05/19/2010,1100,942.75,942.75,942.00,942.00
05/19/2010,1200,942.25,943.00,942.00,942.25
05/19/2010,1300,942.50,942.50,941.00,941.25
05/19/2010,1400,941.50,942.00,941.00,941.25
05/19/2010,1500,941.25,942.50,941.25,942.50
05/19/2010,1700,942.25,947.00,941.25,946.75
05/19/2010,1800,947.00,947.00,940.75,941.75
05/19/2010,1900,941.50,941.75,940.75,941.25
05/19/2010,2000,941.00,943.75,940.25,942.50
05/19/2010,2020,942.25,945.00,941.75,944.75
05/20/2010,300,946.25,946.75,945.75,946.75
05/20/2010,400,947.00,947.25,946.50,946.75
05/20/2010,500,946.50,946.75,945.50,945.50
05/20/2010,600,945.25,946.50,945.25,945.75
05/20/2010,700,945.75,945.75,945.25,945.50
05/20/2010,800,945.75,945.75,944.00,944.25
05/20/2010,900,944.25,944.25,941.00,943.50
05/20/2010,1000,943.75,945.00,943.75,944.25
05/20/2010,1100,944.50,944.50,944.00,944.00
05/20/2010,1200,944.00,945.00,944.00,944.50
05/20/2010,1300,944.25,944.50,943.00,943.00
05/20/2010,1400,943.25,943.50,941.50,942.25
05/20/2010,1500,942.25,942.75,942.00,942.25
05/20/2010,1700,941.50,942.00,937.00,937.75
05/20/2010,1800,937.50,941.25,936.25,940.00
05/20/2010,1900,939.75,941.25,937.25,937.25
05/20/2010,2000,937.25,946.00,937.00,943.25
05/20/2010,2020,943.25,945.50,942.25,945.00
05/21/2010,300,942.75,944.00,942.25,943.50
05/21/2010,400,944.00,944.00,942.00,942.25
05/21/2010,500,942.00,943.75,942.00,942.25
05/21/2010,600,942.25,944.25,942.25,943.75
05/21/2010,700,943.75,943.75,942.00,943.50
05/21/2010,800,942.50,942.50,942.00,942.50
05/21/2010,900,942.25,942.75,941.75,942.25
05/21/2010,1000,942.25,943.00,942.00,942.00
05/21/2010,1100,942.00,943.00,942.00,943.00
05/21/2010,1200,943.00,944.75,943.00,943.50
05/21/2010,1300,943.75,945.75,943.50,943.75
05/21/2010,1400,944.00,944.75,942.25,943.00
05/21/2010,1500,943.00,943.00,942.25,942.50
05/21/2010,1700,944.75,946.00,942.25,944.50
05/21/2010,1800,944.50,949.25,944.25,948.00
05/21/2010,1900,948.25,950.00,947.50,948.50
05/21/2010,2000,948.75,950.00,946.75,948.50
05/21/2010,2020,948.25,948.25,946.00,947.50
05/24/2010,300,947.00,948.00,947.00,947.50
05/24/2010,400,948.00,948.00,947.00,948.00
05/24/2010,500,948.00,951.00,948.00,950.50
05/24/2010,600,950.00,950.50,949.50,949.75
05/24/2010,700,949.25,950.00,949.00,950.00
05/24/2010,800,949.25,949.50,949.00,949.25
05/24/2010,900,949.25,949.50,949.25,949.50
05/24/2010,1000,949.25,950.50,949.25,949.75
05/24/2010,1100,949.75,949.75,947.25,947.75
05/24/2010,1200,947.75,947.75,946.50,946.75
05/24/2010,1300,946.75,946.75,944.50,945.25
05/24/2010,1400,945.25,945.50,945.00,945.25
05/24/2010,1500,945.25,945.50,944.25,944.25
05/24/2010,1700,945.25,949.25,944.25,947.75
05/24/2010,1800,948.00,949.25,944.75,946.50
05/24/2010,1900,946.50,947.25,944.50,945.00
05/24/2010,2000,945.25,947.50,943.25,944.25
05/24/2010,2020,944.50,945.00,941.00,941.50
05/25/2010,300,941.25,941.50,940.00,940.00
05/25/2010,400,940.00,940.25,938.00,938.75
05/25/2010,500,939.00,939.25,938.50,939.25
05/25/2010,600,939.00,939.75,938.50,938.75
05/25/2010,700,938.75,939.00,938.25,939.00
05/25/2010,800,938.50,938.75,938.00,938.00
05/25/2010,900,938.00,939.00,937.00,937.00
05/25/2010,1000,937.25,938.00,937.25,937.50
05/25/2010,1100,937.50,938.25,937.00,937.25
05/25/2010,1200,937.25,938.00,937.25,937.75
05/25/2010,1300,937.75,937.75,937.00,937.00
05/25/2010,1400,937.25,938.25,937.00,938.00
05/25/2010,1500,938.00,938.75,937.75,937.75
05/25/2010,1700,937.00,937.00,931.25,935.50
05/25/2010,1800,935.25,939.50,935.25,938.75
05/25/2010,1900,938.50,939.75,937.25,938.25
05/25/2010,2000,938.25,940.00,936.50,938.75
05/25/2010,2020,938.50,940.75,933.00,933.50
05/26/2010,300,937.50,937.50,936.50,937.50
05/26/2010,400,937.25,937.50,936.75,937.00
05/26/2010,500,936.75,936.75,936.00,936.00
05/26/2010,600,936.50,937.75,935.75,937.50
05/26/2010,700,937.50,937.50,936.50,936.50
05/26/2010,800,936.25,936.75,935.75,936.75
05/26/2010,900,936.75,938.50,936.75,937.75
05/26/2010,1000,937.75,938.50,937.00,938.25
05/26/2010,1100,938.25,939.75,937.50,939.00
05/26/2010,1200,939.00,940.00,939.00,939.50
05/26/2010,1300,939.50,940.00,939.00,940.00
05/26/2010,1400,939.50,942.75,939.50,940.75
05/26/2010,1500,940.75,942.00,940.50,941.75
05/26/2010,1700,940.50,947.00,940.50,942.00
05/26/2010,1800,942.00,942.00,934.00,936.00
05/26/2010,1900,935.75,937.50,935.00,935.25
05/26/2010,2000,935.50,937.75,935.00,937.25
05/26/2010,2020,937.75,938.25,934.50,936.25
05/27/2010,300,936.50,937.50,936.50,937.00
05/27/2010,400,937.25,937.25,936.75,936.75
05/27/2010,500,936.75,937.00,936.75,936.75
05/27/2010,600,937.00,937.50,937.00,937.25
05/27/2010,700,937.25,938.50,937.25,938.50
05/27/2010,800,938.25,938.75,938.00,938.25
05/27/2010,900,938.50,940.50,938.50,940.00
05/27/2010,1000,940.00,940.75,939.75,939.75
05/27/2010,1100,939.75,942.00,939.75,941.75
05/27/2010,1200,941.50,942.00,940.75,941.00
05/27/2010,1300,941.00,942.25,940.50,941.75
05/27/2010,1400,941.75,943.00,941.00,941.50
05/27/2010,1500,941.25,942.25,941.25,941.50
05/27/2010,1700,942.50,945.75,940.00,943.25
05/27/2010,1800,943.25,948.50,942.75,944.25
05/27/2010,1900,944.25,945.50,943.50,943.50
05/27/2010,2000,943.50,945.75,943.00,945.50
05/27/2010,2020,945.50,946.00,940.75,945.25
05/28/2010,300,944.75,947.00,944.00,945.75
05/28/2010,400,945.75,946.00,944.00,944.00
05/28/2010,500,944.00,944.75,943.25,943.25
05/28/2010,600,943.75,944.00,943.25,943.25
05/28/2010,700,943.00,944.00,943.00,943.75
05/28/2010,800,943.00,943.25,943.00,943.25
05/28/2010,900,943.00,943.25,941.50,942.50
05/28/2010,1000,943.00,944.00,942.75,942.75
05/28/2010,1100,943.00,944.50,942.75,944.00
05/28/2010,1200,944.00,944.50,943.75,944.00
05/28/2010,1300,944.00,944.75,944.00,944.75
05/28/2010,1400,944.75,945.00,943.50,944.00
05/28/2010,1500,944.00,944.25,944.00,944.25
05/28/2010,1700,942.50,944.50,937.75,944.50
05/28/2010,1800,944.50,948.50,944.25,945.75
05/28/2010,1900,946.00,946.25,933.75,934.50
05/28/2010,2000,934.25,938.75,934.00,935.75
05/28/2010,2020,936.00,936.00,931.50,932.50
06/01/2010,300,933.50,933.50,932.25,932.75
06/01/2010,400,933.00,933.25,932.25,932.25
06/01/2010,500,932.25,933.00,932.25,932.50
06/01/2010,600,932.50,932.75,932.25,932.75
06/01/2010,700,932.75,932.75,932.00,932.75
06/01/2010,800,932.75,933.25,932.50,933.00
06/01/2010,900,933.25,933.75,932.50,932.75
06/01/2010,1000,932.50,932.75,931.25,932.50
06/01/2010,1100,932.50,932.50,923.75,925.75
06/01/2010,1200,926.00,926.75,924.25,925.00
06/01/2010,1300,925.00,927.75,924.50,926.25
06/01/2010,1400,927.00,927.25,925.50,926.50
06/01/2010,1500,926.50,927.00,925.50,926.25
06/01/2010,1700,931.25,932.00,926.00,927.75
06/01/2010,1800,928.00,931.75,927.50,928.00
06/01/2010,1900,927.75,931.00,926.75,930.50
06/01/2010,2000,930.75,936.25,930.00,932.75
06/01/2010,2020,933.00,933.25,925.00,925.25
06/02/2010,300,926.25,926.75,926.25,926.75
06/02/2010,400,926.75,928.75,926.75,928.25
06/02/2010,500,928.25,928.25,926.50,927.75
06/02/2010,600,927.25,927.75,926.75,926.75
06/02/2010,700,926.75,926.75,926.50,926.75
06/02/2010,800,927.00,928.25,926.50,926.50
06/02/2010,900,927.00,927.50,926.25,927.50
06/02/2010,1000,927.50,927.75,924.75,927.50
06/02/2010,1100,927.00,927.00,925.50,926.00
06/02/2010,1200,925.75,926.00,925.25,925.50
06/02/2010,1300,925.25,927.50,925.25,927.25
06/02/2010,1400,927.00,927.50,925.50,925.75
06/02/2010,1500,925.75,926.75,925.75,926.25
06/02/2010,1700,924.50,929.50,924.25,929.00
06/02/2010,1800,929.25,929.50,923.00,924.75
06/02/2010,1900,924.75,924.75,923.25,923.75
06/02/2010,2000,923.50,924.00,919.75,920.75
06/02/2010,2020,920.75,921.00,917.00,917.50
06/03/2010,300,919.25,919.25,918.75,919.25
06/03/2010,400,919.25,919.75,919.00,919.50
06/03/2010,500,919.50,919.75,919.50,919.75
06/03/2010,600,919.75,919.75,919.25,919.25
06/03/2010,700,919.25,920.00,919.25,920.00
06/03/2010,800,919.75,920.50,919.50,920.50
06/03/2010,900,920.00,921.75,920.00,920.00
06/03/2010,1000,920.25,923.00,920.25,921.50
06/03/2010,1100,921.75,921.75,920.25,921.25
06/03/2010,1200,921.00,922.00,920.25,920.25
06/03/2010,1300,920.50,920.75,920.25,920.25
06/03/2010,1400,920.50,920.50,919.25,920.00
06/03/2010,1500,920.25,920.50,919.50,920.00
06/03/2010,1700,918.00,920.00,915.50,916.00
06/03/2010,1800,916.00,919.00,915.75,918.50
06/03/2010,1900,918.50,920.00,915.50,919.25
06/03/2010,2000,919.00,922.00,918.50,920.75
06/03/2010,2020,920.75,921.25,915.50,916.25
06/04/2010,300,918.75,919.25,918.00,918.25
06/04/2010,400,918.00,918.00,917.00,917.75
06/04/2010,500,917.50,917.75,917.00,917.25
06/04/2010,600,917.25,918.00,917.00,917.75
06/04/2010,700,917.50,918.00,916.00,917.00
06/04/2010,800,917.00,918.00,916.75,916.75
06/04/2010,900,916.75,918.25,916.50,917.75
06/04/2010,1000,918.25,918.50,917.25,917.50
06/04/2010,1100,917.50,918.25,917.25,918.00
06/04/2010,1200,918.00,918.50,917.75,918.00
06/04/2010,1300,918.25,918.50,917.25,917.50
06/04/2010,1400,917.50,917.50,914.50,914.50
06/04/2010,1500,915.00,915.50,914.50,915.00
06/04/2010,1700,915.25,917.00,913.75,915.50
06/04/2010,1800,915.50,916.25,913.00,915.25
06/04/2010,1900,915.50,916.00,913.00,916.00
06/04/2010,2000,915.75,916.25,912.50,913.50
06/04/2010,2020,913.25,913.75,910.25,910.25
06/07/2010,300,910.50,910.75,909.25,909.25
06/07/2010,400,909.25,909.50,908.25,909.50
06/07/2010,500,909.25,913.00,909.25,912.50
06/07/2010,600,912.75,913.50,911.00,911.00
06/07/2010,700,910.75,911.00,910.75,911.00
06/07/2010,800,911.00,911.50,911.00,911.00
06/07/2010,900,911.25,911.25,909.75,910.25
06/07/2010,1000,910.25,910.50,909.50,909.50
06/07/2010,1100,909.50,911.00,909.25,910.50
06/07/2010,1200,910.50,911.00,910.50,911.00
06/07/2010,1300,911.00,911.25,910.50,910.75
06/07/2010,1400,910.75,911.00,910.50,910.50
06/07/2010,1500,910.50,910.75,910.50,910.75
06/07/2010,1700,910.50,911.75,909.25,909.75
06/07/2010,1800,909.75,910.75,908.75,909.50
06/07/2010,1900,910.00,911.00,909.00,909.25
06/07/2010,2000,909.50,910.75,909.00,909.25
06/07/2010,2020,909.50,909.50,906.25,906.50
06/08/2010,300,908.00,909.00,907.50,908.25
06/08/2010,400,908.50,909.00,908.50,908.75
06/08/2010,500,908.50,909.50,908.50,909.25
06/08/2010,600,909.00,909.75,909.00,909.00
06/08/2010,700,909.00,909.25,908.75,908.75
06/08/2010,800,909.00,909.25,909.00,909.25
06/08/2010,900,909.25,911.25,909.25,910.50
06/08/2010,1000,911.00,911.00,908.50,909.50
06/08/2010,1100,909.50,910.25,909.25,909.50
06/08/2010,1200,910.00,910.25,908.00,908.00
06/08/2010,1300,908.00,908.50,908.00,908.00
06/08/2010,1400,908.00,908.25,907.50,908.25
06/08/2010,1500,908.25,909.00,907.50,908.75
06/08/2010,1700,908.00,911.00,907.50,909.75
06/08/2010,1800,909.50,911.50,909.00,910.75
06/08/2010,1900,911.00,911.50,909.25,909.75
06/08/2010,2000,909.50,911.50,909.00,910.25
06/08/2010,2020,910.00,910.75,906.25,907.25
06/09/2010,300,907.00,909.00,907.00,907.25
06/09/2010,400,907.25,907.75,907.25,907.75
06/09/2010,500,908.00,908.25,908.00,908.00
06/09/2010,600,907.75,908.00,907.75,908.00
06/09/2010,700,908.00,908.00,908.00,908.00
06/09/2010,800,907.75,908.75,907.75,908.50
06/09/2010,900,908.50,909.25,908.50,908.75
06/09/2010,1000,908.75,909.50,908.50,909.25
06/09/2010,1100,909.00,909.25,908.50,908.75
06/09/2010,1200,908.75,909.00,908.50,908.75
06/09/2010,1300,909.00,909.00,908.50,908.50
06/09/2010,1400,909.00,909.00,908.50,909.00
06/09/2010,1500,908.75,909.50,908.75,909.00
06/09/2010,1700,908.50,911.00,908.50,909.50
06/09/2010,1800,909.75,910.00,908.00,908.50
06/09/2010,1900,908.75,908.75,903.50,903.75
06/09/2010,2000,903.75,904.50,901.25,901.75
06/09/2010,2020,902.00,904.00,900.50,903.75
06/10/2010,300,902.00,904.25,902.00,903.25
06/10/2010,400,903.50,904.00,903.00,903.25
06/10/2010,500,903.50,903.75,903.00,903.00
06/10/2010,600,903.50,904.25,903.00,904.00
06/10/2010,700,904.00,904.25,903.75,904.00
06/10/2010,800,904.00,904.75,904.00,904.75
06/10/2010,900,904.50,904.75,904.00,904.00
06/10/2010,1000,904.00,904.75,903.75,904.50
06/10/2010,1100,904.50,904.75,904.00,904.25
06/10/2010,1200,904.50,904.75,904.00,904.25
06/10/2010,1300,904.50,904.75,903.75,904.00
06/10/2010,1400,903.75,904.75,903.50,904.75
06/10/2010,1500,904.50,904.75,904.00,904.25
06/10/2010,1700,908.00,912.00,906.75,909.00
06/10/2010,1800,909.00,911.00,905.50,906.75
06/10/2010,1900,906.50,909.25,906.25,909.00
06/10/2010,2000,909.00,912.50,908.25,911.75
06/10/2010,2020,911.50,911.75,907.25,907.50
06/11/2010,300,908.75,909.25,908.75,909.00
06/11/2010,400,909.00,909.50,908.75,908.75
06/11/2010,500,908.75,909.25,908.50,909.25
06/11/2010,600,909.25,909.25,909.00,909.00
06/11/2010,700,909.00,909.50,908.50,909.50
06/11/2010,800,908.75,909.00,908.75,909.00
06/11/2010,900,909.25,909.25,908.00,908.00
06/11/2010,1000,908.00,909.75,907.75,908.25
06/11/2010,1100,908.50,909.25,908.00,909.25
06/11/2010,1200,909.50,909.50,908.25,909.00
06/11/2010,1300,909.00,909.25,908.50,909.00
06/11/2010,1400,909.25,909.50,907.75,908.25
06/11/2010,1500,908.00,909.00,908.00,909.00
06/11/2010,1700,908.00,910.00,904.00,904.75
06/11/2010,1800,904.50,906.00,902.50,905.00
06/11/2010,1900,905.00,912.75,904.25,912.50
06/11/2010,2000,912.50,924.00,911.25,918.00
06/11/2010,2020,918.25,918.25,914.50,915.25
06/14/2010,300,922.25,922.25,920.00,920.00
06/14/2010,400,920.00,921.00,920.00,920.75
06/14/2010,500,920.75,921.00,920.25,920.25
06/14/2010,600,920.50,921.00,920.25,920.25
06/14/2010,700,920.75,921.25,920.75,920.75
06/14/2010,800,920.50,920.75,920.25,920.25
06/14/2010,900,920.50,922.00,920.50,922.00
06/14/2010,1000,922.00,922.25,920.00,920.25
06/14/2010,1100,920.25,920.75,918.75,920.25
06/14/2010,1200,920.25,920.75,919.50,920.75
06/14/2010,1300,920.25,921.50,920.00,921.00
06/14/2010,1400,921.75,922.00,921.00,922.00
06/14/2010,1500,922.00,922.00,921.50,921.75
06/14/2010,1700,921.75,927.25,921.75,927.00
06/14/2010,1800,926.75,929.25,925.75,928.75
06/14/2010,1900,929.00,929.50,927.25,929.00
06/14/2010,2000,929.00,929.75,924.50,926.00
06/14/2010,2020,925.75,928.50,921.50,926.75
06/15/2010,300,926.00,926.25,925.00,925.75
06/15/2010,400,925.25,926.50,925.00,925.25
06/15/2010,500,925.50,925.50,925.00,925.50
06/15/2010,600,925.50,925.50,924.75,925.25
06/15/2010,700,925.25,925.25,925.25,925.25
06/15/2010,800,925.00,925.00,923.75,924.50
06/15/2010,900,924.50,924.50,921.50,922.00
06/15/2010,1000,922.00,922.50,920.25,922.25
06/15/2010,1100,921.75,922.50,921.50,922.50
06/15/2010,1200,922.50,925.00,922.50,924.00
06/15/2010,1300,924.00,924.75,923.75,924.25
06/15/2010,1400,924.75,925.50,924.00,925.50
06/15/2010,1500,925.25,926.00,925.25,926.00
06/15/2010,1700,926.50,930.00,921.50,924.25
06/15/2010,1800,924.50,928.25,923.75,927.75
06/15/2010,1900,927.75,930.00,927.25,929.00
06/15/2010,2000,929.25,931.25,928.00,928.50
06/15/2010,2020,928.25,929.00,925.50,927.25
06/16/2010,300,926.75,927.25,926.50,927.00
06/16/2010,400,927.00,927.25,926.75,927.00
06/16/2010,500,927.00,927.25,927.00,927.25
06/16/2010,600,927.25,928.00,927.25,927.75
06/16/2010,700,927.50,929.75,927.50,929.25
06/16/2010,800,929.75,930.00,929.00,929.00
06/16/2010,900,929.50,929.50,927.75,929.50
06/16/2010,1000,928.50,929.00,928.50,929.00
06/16/2010,1100,929.00,929.50,928.50,929.50
06/16/2010,1200,929.50,930.00,928.75,929.75
06/16/2010,1300,929.50,930.00,929.25,929.50
06/16/2010,1400,929.75,931.00,929.25,930.25
06/16/2010,1500,930.00,930.50,929.50,929.50
06/16/2010,1700,929.75,937.00,928.75,936.50
06/16/2010,1800,936.50,939.75,936.25,937.75
06/16/2010,1900,938.00,943.00,937.25,939.50
06/16/2010,2000,939.75,940.75,937.75,938.25
06/16/2010,2020,938.25,939.25,934.50,937.00
06/17/2010,300,935.50,936.25,935.00,935.00
06/17/2010,400,935.00,935.00,934.00,934.00
06/17/2010,500,934.00,934.00,933.75,934.00
06/17/2010,600,934.00,934.25,933.75,933.75
06/17/2010,700,933.50,933.75,933.50,933.75
06/17/2010,800,933.75,934.25,933.75,934.25
06/17/2010,900,934.25,934.25,933.75,933.75
06/17/2010,1000,933.75,935.25,933.25,934.00
06/17/2010,1100,933.50,936.50,933.25,936.00
06/17/2010,1200,936.25,938.25,936.25,938.25
06/17/2010,1300,938.25,938.75,937.50,937.50
06/17/2010,1400,937.75,939.00,937.50,939.00
06/17/2010,1500,938.50,939.00,938.25,938.75
06/17/2010,1700,939.50,940.50,928.50,933.50
06/17/2010,1800,933.50,938.75,931.75,936.00
06/17/2010,1900,936.00,938.50,934.75,937.50
06/17/2010,2000,937.50,938.50,936.50,937.75
06/17/2010,2020,937.50,938.50,934.75,938.50
06/18/2010,300,937.50,938.25,937.00,937.75
06/18/2010,400,937.75,937.75,935.50,936.25
06/18/2010,500,936.25,936.50,935.75,935.75
06/18/2010,600,936.25,939.00,936.00,938.50
06/18/2010,700,938.50,938.50,937.00,937.25
06/18/2010,800,937.50,937.75,937.25,937.25
06/18/2010,900,937.25,937.50,936.50,936.75
06/18/2010,1000,936.50,936.75,935.75,936.50
06/18/2010,1100,936.50,936.50,936.25,936.50
06/18/2010,1200,936.50,937.25,936.25,937.25
06/18/2010,1300,937.25,937.25,936.50,937.00
06/18/2010,1400,936.75,936.75,935.75,936.50
06/18/2010,1500,936.50,936.75,936.25,936.25
06/18/2010,1700,936.75,938.00,933.75,935.50
06/18/2010,1800,935.75,943.50,935.75,941.00
06/18/2010,1900,941.00,945.00,941.00,944.00
06/18/2010,2000,944.00,944.50,941.25,943.25
06/18/2010,2020,943.25,943.50,935.00,935.00
06/21/2010,300,938.50,944.00,938.50,943.75
06/21/2010,400,943.25,943.75,940.75,942.00
06/21/2010,500,942.00,942.50,941.25,941.75
06/21/2010,600,941.75,943.50,941.25,942.75
06/21/2010,700,943.25,943.75,943.00,943.25
06/21/2010,800,943.25,943.75,943.00,943.75
06/21/2010,900,943.25,943.25,942.50,943.25
06/21/2010,1000,943.00,944.00,943.00,943.50
06/21/2010,1100,943.50,943.75,943.25,943.25
06/21/2010,1200,943.25,943.25,943.00,943.00
06/21/2010,1300,943.00,943.50,942.50,943.25
06/21/2010,1400,943.00,944.25,943.00,944.00
06/21/2010,1500,943.50,944.00,943.25,944.00
06/21/2010,1700,943.50,944.25,933.75,933.75
06/21/2010,1800,934.00,934.75,931.50,932.50
06/21/2010,1900,932.25,932.75,930.25,931.75
06/21/2010,2000,931.75,933.75,930.75,932.50
06/21/2010,2020,932.75,938.25,932.50,937.25
06/22/2010,300,933.75,935.00,932.75,934.75
06/22/2010,400,934.75,935.75,934.00,935.25
06/22/2010,500,935.25,935.50,934.25,934.75
06/22/2010,600,934.50,935.50,934.25,935.50
06/22/2010,700,935.00,935.50,935.00,935.50
06/22/2010,800,935.50,935.75,935.25,935.25
06/22/2010,900,935.25,936.00,934.75,935.00
06/22/2010,1000,935.25,935.50,935.00,935.25
06/22/2010,1100,935.00,935.25,934.00,934.25
06/22/2010,1200,934.00,934.00,932.00,932.00
06/22/2010,1300,932.25,933.25,931.75,932.00
06/22/2010,1400,931.75,933.50,930.75,933.50
06/22/2010,1500,933.50,934.25,932.25,934.25
06/22/2010,1700,935.25,937.00,932.75,934.75
06/22/2010,1800,934.75,935.25,932.25,934.00
06/22/2010,1900,934.25,937.00,934.25,936.25
06/22/2010,2000,936.00,938.75,934.50,937.00
06/22/2010,2020,936.75,938.25,935.50,935.50
06/23/2010,300,934.50,935.00,933.50,933.75
06/23/2010,400,933.50,933.75,933.25,933.25
06/23/2010,500,933.75,934.50,933.75,934.25
06/23/2010,600,934.00,934.50,934.00,934.50
06/23/2010,700,934.00,934.00,933.75,933.75
06/23/2010,800,934.00,934.50,934.00,934.50
06/23/2010,900,934.00,935.00,934.00,934.00
06/23/2010,1000,934.50,936.00,934.50,936.00
06/23/2010,1100,935.75,936.00,935.75,935.75
06/23/2010,1200,935.75,938.00,935.50,938.00
06/23/2010,1300,937.75,937.75,936.25,936.75
06/23/2010,1400,937.00,939.50,936.50,939.00
06/23/2010,1500,939.00,939.75,938.75,939.75
06/23/2010,1700,936.75,942.75,935.25,941.00
06/23/2010,1800,940.75,943.50,939.75,942.75
06/23/2010,1900,942.75,942.75,940.75,941.75
06/23/2010,2000,941.75,942.00,940.00,941.00
06/23/2010,2020,941.00,941.00,936.75,937.00
06/24/2010,300,938.00,938.25,937.50,937.50
06/24/2010,400,937.75,938.50,937.75,938.25
06/24/2010,500,938.25,938.25,938.00,938.00
06/24/2010,600,938.25,939.00,938.25,939.00
06/24/2010,700,939.00,939.00,939.00,939.00
06/24/2010,800,938.75,939.50,938.50,938.75
06/24/2010,900,938.75,939.50,938.75,939.50
06/24/2010,1000,939.25,940.25,939.00,940.25
06/24/2010,1100,940.50,941.25,940.25,940.25
06/24/2010,1200,940.75,941.00,940.50,940.75
06/24/2010,1300,940.75,941.25,940.50,940.75
06/24/2010,1400,941.00,943.00,940.25,940.25
06/24/2010,1500,940.75,940.75,939.75,939.75
06/24/2010,1700,939.75,941.50,936.00,939.75
06/24/2010,1800,940.00,943.75,936.25,943.00
06/24/2010,1900,943.25,945.00,942.50,942.75
06/24/2010,2000,943.00,943.00,938.50,940.25
06/24/2010,2020,940.25,940.75,937.25,937.75
06/25/2010,300,937.75,938.00,937.50,937.50
06/25/2010,400,937.50,938.25,937.25,938.25
06/25/2010,500,938.25,939.25,938.00,939.25
06/25/2010,600,939.25,939.50,939.00,939.00
06/25/2010,700,938.75,939.25,938.50,939.25
06/25/2010,800,938.50,939.50,938.50,939.00
06/25/2010,900,938.75,939.00,938.25,938.25
06/25/2010,1000,938.00,938.75,938.00,938.75
06/25/2010,1100,938.75,939.25,938.25,939.25
06/25/2010,1200,939.25,939.75,938.75,938.75
06/25/2010,1300,939.00,939.00,938.00,938.25
06/25/2010,1400,938.25,938.75,937.50,938.00
06/25/2010,1500,938.00,938.00,936.50,937.25
06/25/2010,1700,933.75,935.00,932.00,933.25
06/25/2010,1800,933.25,934.50,932.00,933.75
06/25/2010,1900,934.00,934.75,932.75,933.75
06/25/2010,2000,934.00,935.00,932.25,932.50
06/25/2010,2020,932.75,932.75,930.25,930.75
06/28/2010,300,927.50,928.00,927.25,928.00
06/28/2010,400,928.00,929.25,928.00,929.00
06/28/2010,500,929.00,929.25,928.50,929.25
06/28/2010,600,929.25,929.25,928.75,929.00
06/28/2010,700,929.00,930.00,928.75,930.00
06/28/2010,800,930.00,930.00,929.25,929.25
06/28/2010,900,929.25,930.25,929.00,930.00
06/28/2010,1000,930.25,930.50,930.00,930.00
06/28/2010,1100,929.00,929.00,928.50,928.50
06/28/2010,1200,928.75,929.50,928.25,929.00
06/28/2010,1300,929.00,929.50,928.50,928.75
06/28/2010,1400,929.00,929.75,929.00,929.50
06/28/2010,1500,929.00,929.50,928.50,928.50
06/28/2010,1700,928.50,929.00,921.25,922.25
06/28/2010,1800,922.00,923.00,919.25,920.50
06/28/2010,1900,920.00,921.75,919.75,921.00
06/28/2010,2000,920.75,922.50,919.50,921.00
06/28/2010,2020,921.00,925.50,920.75,924.25
06/29/2010,300,922.00,922.00,921.50,921.75
06/29/2010,400,922.50,922.50,921.25,921.25
06/29/2010,500,921.25,921.50,920.75,921.25
06/29/2010,600,921.25,921.50,921.00,921.00
06/29/2010,700,921.00,921.00,921.00,921.00
06/29/2010,800,921.00,921.00,921.00,921.00
06/29/2010,900,921.00,921.00,920.50,920.50
06/29/2010,1000,920.00,920.00,918.75,919.25
06/29/2010,1100,919.25,919.25,918.00,919.00
06/29/2010,1200,919.00,919.00,918.00,918.00
06/29/2010,1300,918.25,919.00,918.25,919.00
06/29/2010,1400,919.00,919.00,918.25,919.00
06/29/2010,1500,918.50,918.50,917.50,918.00
06/29/2010,1700,917.00,919.25,915.00,918.25
06/29/2010,1800,918.75,920.00,918.25,919.50
06/29/2010,1900,919.50,919.50,917.75,918.00
06/29/2010,2000,917.75,918.00,915.25,915.75
06/29/2010,2020,915.50,918.25,915.50,917.00
06/30/2010,300,917.75,918.25,917.50,917.75
06/30/2010,400,917.75,918.00,917.75,918.00
06/30/2010,500,918.00,918.00,917.00,917.75
06/30/2010,600,917.50,918.00,917.25,917.25
06/30/2010,700,918.00,920.00,918.00,918.50
06/30/2010,800,919.25,919.75,918.25,918.25
06/30/2010,900,918.75,919.00,918.25,919.00
06/30/2010,1000,919.50,920.00,919.50,919.75
06/30/2010,1100,919.75,921.00,919.75,921.00
06/30/2010,1200,920.25,924.75,920.25,921.50
06/30/2010,1300,921.50,922.50,921.00,921.50
06/30/2010,1400,922.00,922.75,921.50,922.75
06/30/2010,1500,922.00,922.50,921.00,922.00
06/30/2010,1700,931.50,952.75,931.50,939.50
06/30/2010,1800,939.50,941.50,933.00,933.50
06/30/2010,1900,933.25,939.50,931.25,935.00
06/30/2010,2000,935.25,938.00,932.00,932.75
06/30/2010,2020,932.75,943.25,932.00,943.00
07/01/2010,300,939.25,940.00,939.25,940.00
07/01/2010,400,939.75,940.00,939.25,939.75
07/01/2010,500,939.75,940.75,939.00,940.25
07/01/2010,600,940.25,940.50,939.50,940.00
07/01/2010,700,940.00,940.00,939.25,940.00
07/01/2010,800,940.00,940.00,939.25,939.25
07/01/2010,900,939.25,939.25,937.50,938.00
07/01/2010,1000,938.25,938.75,935.50,935.75
07/01/2010,1100,936.00,939.00,936.00,938.00
07/01/2010,1200,938.25,942.00,938.25,941.75
07/01/2010,1300,942.00,942.50,941.25,941.75
07/01/2010,1400,941.75,942.00,941.50,941.50
07/01/2010,1500,941.75,942.00,941.50,941.50
07/01/2010,1700,941.75,949.75,940.00,947.75
07/01/2010,1800,947.75,949.00,943.50,946.00
07/01/2010,1900,946.00,950.50,942.25,949.00
07/01/2010,2000,949.00,964.00,949.00,960.75
07/01/2010,2020,961.00,961.50,953.75,960.75
07/02/2010,300,957.25,957.75,956.75,957.00
07/02/2010,400,957.50,957.50,956.00,956.25
07/02/2010,500,956.50,957.50,956.50,957.50
07/02/2010,600,957.25,957.50,957.00,957.25
07/02/2010,700,957.50,957.50,957.00,957.00
07/02/2010,800,957.00,957.50,956.50,956.50
07/02/2010,900,956.75,957.00,956.50,956.75
07/02/2010,1000,956.75,958.00,956.00,957.75
07/02/2010,1100,957.75,960.50,957.50,960.25
07/02/2010,1200,960.25,961.25,960.25,960.50
07/02/2010,1300,960.75,961.25,960.50,960.75
07/02/2010,1400,960.75,961.50,959.75,959.75
07/02/2010,1500,960.00,960.25,958.25,958.25
07/02/2010,1700,959.25,964.00,957.50,960.50
07/02/2010,1800,960.25,968.00,959.25,963.00
07/02/2010,1900,963.25,966.00,962.75,964.00
07/02/2010,2000,964.00,964.75,962.00,962.75
07/02/2010,2020,962.75,965.00,962.25,962.50
07/06/2010,300,964.50,967.50,964.00,966.50
07/06/2010,400,967.00,967.00,966.00,966.25
07/06/2010,500,966.25,966.50,965.25,966.25
07/06/2010,600,966.75,967.50,966.00,966.75
07/06/2010,700,966.75,967.50,966.25,966.75
07/06/2010,800,967.25,967.25,966.75,967.25
07/06/2010,900,967.25,969.50,967.00,968.75
07/06/2010,1000,968.25,970.00,968.25,969.75
07/06/2010,1100,969.75,972.25,969.75,972.25
07/06/2010,1200,972.25,973.25,972.00,973.00
07/06/2010,1300,973.00,974.00,972.75,973.75
07/06/2010,1400,973.75,974.75,973.00,974.25
07/06/2010,1500,974.25,975.75,973.75,974.25
07/06/2010,1700,978.75,986.00,976.00,979.50
07/06/2010,1800,979.50,980.50,972.75,976.00
07/06/2010,1900,976.00,976.25,970.25,971.25
07/06/2010,2000,971.25,972.00,967.25,968.00
07/06/2010,2020,968.00,970.00,965.50,966.50
07/07/2010,300,967.00,969.00,967.00,968.50
07/07/2010,400,968.75,968.75,967.00,967.25
07/07/2010,500,967.75,967.75,967.50,967.50
07/07/2010,600,967.75,968.25,967.75,967.75
07/07/2010,700,967.75,968.00,967.25,967.50
07/07/2010,800,967.25,968.00,967.25,967.25
07/07/2010,900,967.25,968.50,967.00,968.50
07/07/2010,1000,967.50,968.75,967.25,968.75
07/07/2010,1100,968.00,969.00,966.00,966.50
07/07/2010,1200,966.25,967.25,966.25,967.00
07/07/2010,1300,967.25,967.25,966.50,967.00
07/07/2010,1400,967.00,969.25,966.75,969.25
07/07/2010,1500,969.25,969.25,968.00,968.25
07/07/2010,1700,975.50,983.75,973.25,980.75
07/07/2010,1800,980.75,984.00,978.25,982.25
07/07/2010,1900,982.00,988.75,980.75,987.25
07/07/2010,2000,987.50,990.00,983.00,986.75
07/07/2010,2020,986.75,992.25,986.25,991.25
07/08/2010,300,990.25,990.25,989.00,989.75
07/08/2010,400,989.25,989.75,987.00,988.50
07/08/2010,500,988.25,989.00,988.00,988.75
07/08/2010,600,988.75,988.75,986.75,988.00
07/08/2010,700,987.25,987.75,986.50,987.00
07/08/2010,800,986.75,987.00,985.50,985.75
07/08/2010,900,985.50,985.75,984.75,985.00
07/08/2010,1000,985.00,986.25,984.50,985.25
07/08/2010,1100,985.25,988.50,984.75,988.25
07/08/2010,1200,988.00,989.00,988.00,988.75
07/08/2010,1300,989.00,990.25,988.75,989.50
07/08/2010,1400,990.00,990.75,990.00,990.50
07/08/2010,1500,991.00,992.25,990.25,991.25
07/08/2010,1700,990.75,1000.50,990.00,990.50
07/08/2010,1800,990.75,994.50,990.50,991.50
07/08/2010,1900,991.50,999.75,991.50,999.25
07/08/2010,2000,999.50,1005.50,997.75,1005.00
07/08/2010,2020,1005.00,1009.25,1004.00,1008.25
07/09/2010,300,1005.00,1005.00,1003.75,1004.25
07/09/2010,400,1004.50,1004.75,1004.00,1004.50
07/09/2010,500,1004.25,1004.50,1004.00,1004.00
07/09/2010,600,1004.00,1004.25,1003.00,1003.25
07/09/2010,700,1003.00,1003.25,1002.75,1003.00
07/09/2010,800,1003.00,1003.75,1003.00,1003.75
07/09/2010,900,1004.00,1005.00,1003.75,1004.75
07/09/2010,1000,1004.50,1004.75,1003.50,1003.75
07/09/2010,1100,1003.75,1004.75,1003.50,1004.25
07/09/2010,1200,1004.25,1004.50,1001.50,1001.50
07/09/2010,1300,1001.25,1002.25,1000.75,1002.25
07/09/2010,1400,1002.00,1004.25,1001.75,1004.00
07/09/2010,1500,1003.75,1004.75,1003.75,1004.75
07/09/2010,1700,1000.00,1000.50,993.00,997.75
07/09/2010,1800,997.75,998.75,992.50,994.75
07/09/2010,1900,994.50,1001.00,994.25,999.75
07/09/2010,2000,1000.00,1000.00,995.25,999.75
07/09/2010,2020,999.50,1000.00,997.00,997.50
07/12/2010,300,996.50,1001.75,996.25,1000.75
07/12/2010,400,1000.75,1001.00,998.50,999.00
07/12/2010,500,998.75,998.75,996.75,997.00
07/12/2010,600,997.25,997.75,996.50,997.00
07/12/2010,700,997.75,998.00,997.75,998.00
07/12/2010,800,997.50,997.75,997.00,997.75
07/12/2010,900,997.00,997.75,996.75,997.75
07/12/2010,1000,997.25,998.00,997.00,998.00
07/12/2010,1100,998.00,998.75,997.75,998.75
07/12/2010,1200,998.50,1001.50,998.25,999.00
07/12/2010,1300,998.75,999.75,998.75,999.75
07/12/2010,1400,999.75,999.75,998.00,998.75
07/12/2010,1500,998.25,998.75,998.00,998.00
07/12/2010,1700,994.25,1001.50,993.50,997.50
07/12/2010,1800,997.50,997.50,994.00,996.00
07/12/2010,1900,996.00,1000.00,995.75,999.25
07/12/2010,2000,999.25,1000.00,995.50,996.75
07/12/2010,2020,996.25,996.50,994.25,994.25
07/13/2010,300,993.25,994.00,993.00,993.50
07/13/2010,400,994.00,994.00,991.25,991.75
07/13/2010,500,991.75,992.25,990.75,990.75
07/13/2010,600,991.25,991.50,991.00,991.25
07/13/2010,700,991.25,991.50,991.00,991.50
07/13/2010,800,991.50,992.75,991.50,992.75
07/13/2010,900,992.50,992.75,991.50,992.00
07/13/2010,1000,992.25,994.75,991.75,992.50
07/13/2010,1100,992.50,993.50,991.75,993.00
07/13/2010,1200,993.00,993.25,991.75,992.00
07/13/2010,1300,992.00,992.50,991.00,991.75
07/13/2010,1400,991.25,993.25,991.25,992.75
07/13/2010,1500,992.75,994.00,992.50,994.00
07/13/2010,1700,996.50,997.50,992.25,994.50
07/13/2010,1800,994.50,1008.25,994.25,1008.00
07/13/2010,1900,1008.00,1011.75,1005.75,1006.50
07/13/2010,2000,1007.00,1007.00,1003.00,1005.50
07/13/2010,2020,1005.50,1010.00,1003.75,1008.00
07/14/2010,300,1009.00,1009.00,1008.00,1009.00
07/14/2010,400,1008.50,1008.50,1007.00,1007.00
07/14/2010,500,1007.00,1008.25,1006.75,1007.75
07/14/2010,600,1007.75,1008.75,1007.75,1008.50
07/14/2010,700,1008.25,1009.00,1008.00,1008.25
07/14/2010,800,1008.25,1009.00,1008.00,1009.00
07/14/2010,900,1008.75,1009.00,1007.50,1008.75
07/14/2010,1000,1008.50,1008.50,1006.50,1007.00
07/14/2010,1100,1007.00,1007.00,1005.25,1006.00
07/14/2010,1200,1006.00,1007.25,1006.00,1007.00
07/14/2010,1300,1006.50,1008.50,1006.25,1008.00
07/14/2010,1400,1008.25,1009.75,1008.00,1009.25
07/14/2010,1500,1009.25,1010.75,1009.00,1009.75
07/14/2010,1700,1010.25,1026.00,1009.75,1022.75
07/14/2010,1800,1023.00,1025.50,1016.00,1021.50
07/14/2010,1900,1021.75,1022.00,1017.75,1018.25
07/14/2010,2000,1018.75,1022.75,1018.25,1021.50
07/14/2010,2020,1021.50,1023.00,1018.00,1018.25
07/15/2010,300,1016.25,1017.00,1016.00,1016.75
07/15/2010,400,1017.25,1017.25,1015.50,1016.00
07/15/2010,500,1015.75,1019.00,1015.75,1018.50
07/15/2010,600,1018.25,1018.75,1018.00,1018.50
07/15/2010,700,1018.75,1019.75,1018.50,1019.75
07/15/2010,800,1020.00,1020.50,1019.25,1020.00
07/15/2010,900,1019.50,1020.75,1019.50,1020.75
07/15/2010,1000,1020.50,1020.75,1019.25,1019.25
07/15/2010,1100,1019.50,1024.50,1019.25,1024.50
07/15/2010,1200,1024.25,1036.25,1024.25,1029.00
07/15/2010,1300,1029.00,1033.00,1028.25,1032.25
07/15/2010,1400,1032.50,1035.50,1031.25,1034.75
07/15/2010,1500,1035.25,1035.25,1033.75,1034.50
07/15/2010,1700,1034.00,1058.50,1032.50,1046.00
07/15/2010,1800,1046.25,1051.75,1044.50,1050.50
07/15/2010,1900,1050.75,1051.00,1046.75,1050.00
07/15/2010,2000,1050.00,1056.25,1049.50,1054.25
07/15/2010,2020,1054.25,1058.50,1051.00,1057.75
07/16/2010,300,1056.50,1057.25,1054.75,1056.25
07/16/2010,400,1056.25,1056.50,1053.00,1053.00
07/16/2010,500,1053.00,1053.50,1051.50,1051.50
07/16/2010,600,1051.50,1055.75,1050.75,1055.75
07/16/2010,700,1055.25,1056.00,1054.50,1055.75
07/16/2010,800,1055.50,1056.25,1055.25,1056.25
07/16/2010,900,1055.75,1055.75,1052.25,1052.50
07/16/2010,1000,1052.50,1054.00,1051.50,1054.00
07/16/2010,1100,1054.00,1057.50,1053.50,1054.75
07/16/2010,1200,1054.50,1054.50,1046.25,1047.75
07/16/2010,1300,1047.75,1049.50,1047.75,1048.75
07/16/2010,1400,1048.75,1052.00,1048.50,1051.50
07/16/2010,1500,1050.75,1052.00,1050.50,1050.75
07/16/2010,1700,1045.50,1052.25,1043.00,1051.25
07/16/2010,1800,1051.00,1051.25,1039.75,1041.25
07/16/2010,1900,1041.00,1044.00,1040.00,1040.00
07/16/2010,2000,1040.25,1043.00,1039.00,1042.50
07/16/2010,2020,1042.25,1049.50,1038.75,1048.50
07/19/2010,300,1053.50,1057.00,1053.50,1056.50
07/19/2010,400,1056.00,1057.75,1054.75,1055.25
07/19/2010,500,1055.00,1055.50,1054.25,1055.50
07/19/2010,600,1055.50,1055.50,1054.75,1055.00
07/19/2010,700,1054.50,1055.75,1054.50,1055.25
07/19/2010,800,1055.00,1055.25,1054.75,1054.75
07/19/2010,900,1055.00,1055.00,1053.50,1054.00
07/19/2010,1000,1053.75,1054.00,1050.00,1050.75
07/19/2010,1100,1050.50,1050.50,1049.00,1050.00
07/19/2010,1200,1050.25,1051.75,1049.25,1049.75
07/19/2010,1300,1049.75,1051.50,1049.50,1051.25
07/19/2010,1400,1051.25,1051.50,1049.50,1050.25
07/19/2010,1500,1050.50,1051.50,1049.75,1051.50
07/19/2010,1700,1051.00,1051.00,1035.25,1036.00
07/19/2010,1800,1036.25,1041.50,1035.50,1039.00
07/19/2010,1900,1039.00,1043.25,1036.75,1042.00
07/19/2010,2000,1042.00,1042.50,1036.00,1040.75
07/19/2010,2020,1040.75,1043.75,1038.25,1040.75
07/20/2010,300,1037.25,1038.00,1037.00,1037.50
07/20/2010,400,1037.50,1038.00,1037.00,1037.50
07/20/2010,500,1037.50,1037.75,1037.25,1037.25
07/20/2010,600,1037.00,1038.25,1036.75,1038.00
07/20/2010,700,1037.75,1038.25,1037.75,1037.75
07/20/2010,800,1037.75,1038.50,1037.75,1037.75
07/20/2010,900,1038.00,1040.75,1037.75,1039.50
07/20/2010,1000,1039.50,1040.00,1038.25,1039.50
07/20/2010,1100,1039.25,1039.75,1036.50,1036.50
07/20/2010,1200,1036.50,1038.50,1036.50,1038.00
07/20/2010,1300,1037.75,1038.25,1037.25,1037.75
07/20/2010,1400,1038.00,1039.00,1037.00,1037.25
07/20/2010,1500,1037.00,1038.25,1036.25,1036.25
07/20/2010,1700,1036.25,1039.00,1032.75,1034.25
07/20/2010,1800,1034.50,1037.50,1033.00,1034.75
07/20/2010,1900,1035.25,1035.75,1033.75,1035.25
07/20/2010,2000,1034.75,1037.25,1034.50,1036.75
07/20/2010,2020,1037.00,1037.50,1034.25,1036.75
07/21/2010,300,1035.50,1036.00,1035.00,1035.75
07/21/2010,400,1036.00,1036.25,1035.50,1035.75
07/21/2010,500,1035.50,1035.75,1034.75,1034.75
07/21/2010,600,1035.00,1035.50,1034.00,1034.75
07/21/2010,700,1034.75,1035.00,1034.50,1035.00
07/21/2010,800,1035.00,1035.00,1034.00,1034.00
07/21/2010,900,1034.25,1035.75,1034.25,1035.50
07/21/2010,1000,1035.75,1036.50,1035.50,1036.00
07/21/2010,1100,1036.50,1039.50,1035.75,1038.75
07/21/2010,1200,1038.25,1042.00,1038.00,1040.00
07/21/2010,1300,1039.75,1043.50,1039.25,1042.25
07/21/2010,1400,1043.00,1044.00,1040.50,1043.00
07/21/2010,1500,1043.00,1043.50,1041.25,1043.25
07/21/2010,1700,1044.50,1046.50,1041.50,1046.00
07/21/2010,1800,1046.00,1052.25,1045.75,1049.50
07/21/2010,1900,1049.75,1049.75,1047.00,1048.25
07/21/2010,2000,1048.25,1054.00,1048.25,1051.50
07/21/2010,2020,1051.25,1054.00,1045.75,1046.25
07/22/2010,300,1045.50,1046.00,1045.25,1045.75
07/22/2010,400,1045.50,1046.75,1045.50,1046.50
07/22/2010,500,1046.75,1047.50,1046.00,1046.50
07/22/2010,600,1046.50,1047.00,1046.00,1046.00
07/22/2010,700,1046.00,1047.00,1045.00,1046.00
07/22/2010,800,1046.00,1046.75,1045.75,1046.75
07/22/2010,900,1046.25,1046.50,1043.75,1044.75
07/22/2010,1000,1045.25,1046.50,1045.00,1046.25
07/22/2010,1100,1046.00,1051.25,1045.75,1050.50
07/22/2010,1200,1050.25,1061.75,1050.00,1060.50
07/22/2010,1300,1061.25,1062.00,1057.25,1057.50
07/22/2010,1400,1058.00,1061.25,1057.00,1061.00
07/22/2010,1500,1060.50,1061.00,1059.75,1060.00
07/22/2010,1700,1065.00,1070.00,1060.00,1064.00
07/22/2010,1800,1064.00,1065.75,1052.00,1055.50
07/22/2010,1900,1055.25,1061.00,1054.50,1059.75
07/22/2010,2000,1059.50,1061.75,1055.75,1056.50
07/22/2010,2020,1056.50,1058.00,1053.75,1055.00
07/23/2010,300,1053.50,1054.75,1053.50,1054.75
07/23/2010,400,1055.00,1055.00,1054.25,1054.75
07/23/2010,500,1054.50,1054.75,1053.50,1054.00
07/23/2010,600,1054.25,1056.25,1054.25,1055.75
07/23/2010,700,1056.25,1056.25,1055.25,1055.25
07/23/2010,800,1055.00,1055.75,1054.50,1055.00
07/23/2010,900,1055.75,1055.75,1055.25,1055.75
07/23/2010,1000,1055.75,1061.25,1055.75,1058.75
07/23/2010,1100,1058.75,1062.25,1058.75,1060.50
07/23/2010,1200,1060.75,1060.75,1055.25,1055.75
07/23/2010,1300,1056.25,1056.25,1054.50,1055.50
07/23/2010,1400,1055.50,1055.50,1055.00,1055.00
07/23/2010,1500,1055.00,1055.25,1054.50,1054.75
07/23/2010,1700,1055.50,1063.75,1054.00,1060.75
07/23/2010,1800,1060.75,1061.50,1055.00,1058.75
07/23/2010,1900,1058.75,1059.75,1056.25,1058.25
07/23/2010,2000,1058.25,1058.50,1055.25,1057.75
07/23/2010,2020,1057.75,1058.00,1054.00,1056.00
07/26/2010,300,1051.75,1052.50,1051.25,1052.50
07/26/2010,400,1052.75,1053.25,1052.00,1053.00
07/26/2010,500,1052.75,1053.25,1052.75,1053.25
07/26/2010,600,1053.75,1054.75,1053.00,1053.25
07/26/2010,700,1053.50,1054.25,1053.50,1054.25
07/26/2010,800,1053.50,1053.75,1053.50,1053.75
07/26/2010,900,1053.50,1054.50,1053.50,1054.25
07/26/2010,1000,1054.00,1054.75,1053.50,1054.50
07/26/2010,1100,1054.25,1055.25,1054.00,1054.75
07/26/2010,1200,1054.75,1055.00,1053.50,1053.50
07/26/2010,1300,1053.75,1053.75,1051.50,1053.50
07/26/2010,1400,1053.25,1053.25,1050.00,1050.00
07/26/2010,1500,1050.00,1052.00,1049.75,1051.75
07/26/2010,1700,1050.75,1051.00,1045.50,1046.50
07/26/2010,1800,1046.50,1048.50,1044.50,1048.00
07/26/2010,1900,1048.00,1048.50,1047.00,1047.75
07/26/2010,2000,1047.75,1048.00,1045.50,1047.75
07/26/2010,2020,1047.75,1050.75,1047.75,1049.25
07/27/2010,300,1045.75,1045.75,1043.00,1043.50
07/27/2010,400,1043.50,1043.50,1042.50,1043.25
07/27/2010,500,1043.25,1043.75,1042.50,1042.75
07/27/2010,600,1043.00,1044.50,1043.00,1043.75
07/27/2010,700,1043.50,1045.00,1043.50,1045.00
07/27/2010,800,1044.50,1045.00,1044.50,1044.50
07/27/2010,900,1044.50,1045.00,1044.50,1045.00
07/27/2010,1000,1045.00,1048.25,1044.25,1046.75
07/27/2010,1100,1047.25,1048.00,1045.75,1046.25
07/27/2010,1200,1046.00,1046.75,1045.25,1046.00
07/27/2010,1300,1045.75,1047.00,1045.00,1046.50
07/27/2010,1400,1046.25,1058.50,1046.25,1057.25
07/27/2010,1500,1057.50,1058.50,1054.25,1058.50
07/27/2010,1700,1064.00,1064.00,1055.75,1056.25
07/27/2010,1800,1056.25,1057.00,1050.75,1052.50
07/27/2010,1900,1052.50,1056.00,1046.75,1055.50
07/27/2010,2000,1055.50,1059.75,1053.25,1055.75
07/27/2010,2020,1055.50,1056.25,1053.50,1054.75
07/28/2010,300,1052.25,1053.25,1052.25,1053.00
07/28/2010,400,1053.50,1054.75,1053.50,1053.50
07/28/2010,500,1053.50,1055.00,1053.50,1055.00
07/28/2010,600,1054.25,1055.50,1054.00,1054.50
07/28/2010,700,1054.00,1054.50,1052.75,1054.00
07/28/2010,800,1054.00,1056.00,1053.75,1056.00
07/28/2010,900,1056.00,1056.25,1055.50,1056.25
07/28/2010,1000,1056.25,1056.75,1056.25,1056.25
07/28/2010,1100,1056.50,1056.50,1055.50,1056.00
07/28/2010,1200,1056.75,1067.25,1056.75,1066.50
07/28/2010,1300,1067.00,1067.25,1063.75,1066.75
07/28/2010,1400,1067.00,1068.00,1065.50,1067.50
07/28/2010,1500,1067.50,1068.00,1066.75,1068.00
07/28/2010,1700,1069.50,1078.75,1069.00,1073.75
07/28/2010,1800,1073.75,1076.50,1071.25,1073.00
07/28/2010,1900,1073.00,1083.25,1072.50,1077.75
07/28/2010,2000,1077.75,1079.00,1075.00,1076.50
07/28/2010,2020,1076.75,1077.75,1074.00,1074.00
07/29/2010,300,1075.75,1077.25,1075.75,1076.75
07/29/2010,400,1076.75,1078.25,1076.50,1077.75
07/29/2010,500,1077.75,1079.25,1077.75,1079.25
07/29/2010,600,1079.25,1079.25,1078.25,1079.00
07/29/2010,700,1079.00,1079.00,1078.50,1079.00
07/29/2010,800,1079.00,1081.00,1079.00,1081.00
07/29/2010,900,1080.75,1081.00,1078.75,1079.00
07/29/2010,1000,1079.75,1079.75,1077.00,1077.25
07/29/2010,1100,1077.00,1081.50,1077.00,1080.25
07/29/2010,1200,1080.25,1080.75,1077.50,1079.25
07/29/2010,1300,1079.25,1083.75,1078.50,1083.00
07/29/2010,1400,1083.25,1085.25,1083.25,1085.25
07/29/2010,1500,1085.25,1088.00,1085.00,1087.00
07/29/2010,1700,1091.00,1092.00,1083.75,1086.25
07/29/2010,1800,1086.50,1091.75,1082.75,1083.25
07/29/2010,1900,1083.00,1085.50,1081.00,1085.25
07/29/2010,2000,1085.00,1090.25,1083.75,1086.75
07/29/2010,2020,1087.00,1090.00,1086.25,1087.50
07/30/2010,300,1094.00,1095.50,1091.50,1095.50
07/30/2010,400,1095.00,1095.50,1093.00,1093.50
07/30/2010,500,1093.50,1093.75,1092.75,1093.75
07/30/2010,600,1093.25,1094.25,1092.00,1092.50
07/30/2010,700,1092.00,1093.75,1092.00,1092.75
07/30/2010,800,1092.75,1093.25,1092.50,1092.50
07/30/2010,900,1092.50,1092.50,1091.00,1092.00
07/30/2010,1000,1091.75,1093.00,1091.25,1091.50
07/30/2010,1100,1091.50,1097.00,1091.50,1096.00
07/30/2010,1200,1095.25,1097.00,1094.00,1096.00
07/30/2010,1300,1096.25,1097.50,1095.75,1097.00
07/30/2010,1400,1097.00,1097.75,1096.25,1097.50
07/30/2010,1500,1097.75,1098.50,1096.75,1098.00
07/30/2010,1700,1096.75,1105.50,1095.50,1101.25
07/30/2010,1800,1101.25,1116.00,1099.50,1110.50
07/30/2010,1900,1110.75,1114.75,1110.25,1114.25
07/30/2010,2000,1114.00,1121.50,1113.00,1113.75
07/30/2010,2020,1113.75,1123.00,1112.75,1120.00
08/02/2010,300,1122.25,1130.00,1121.75,1128.25
08/02/2010,400,1128.50,1136.00,1128.00,1133.25
08/02/2010,500,1133.00,1135.00,1131.50,1135.00
08/02/2010,600,1135.00,1135.75,1133.75,1135.25
08/02/2010,700,1135.25,1137.50,1134.00,1137.00
08/02/2010,800,1136.75,1139.50,1136.75,1139.00
08/02/2010,900,1139.00,1140.00,1135.25,1136.00
08/02/2010,1000,1135.25,1135.50,1130.25,1132.25
08/02/2010,1100,1132.25,1142.75,1132.25,1139.25
08/02/2010,1200,1139.50,1141.50,1139.00,1141.25
08/02/2010,1300,1141.00,1146.00,1140.75,1146.00
08/02/2010,1400,1146.00,1148.50,1144.75,1148.50
08/02/2010,1500,1148.50,1150.00,1148.25,1148.75
08/02/2010,1700,1153.00,1171.25,1147.75,1153.50
08/02/2010,1800,1153.75,1163.25,1153.25,1160.75
08/02/2010,1900,1160.75,1161.25,1143.00,1148.00
08/02/2010,2000,1147.75,1162.00,1145.75,1157.00
08/02/2010,2020,1157.00,1161.50,1148.50,1148.50
08/03/2010,300,1152.00,1153.00,1150.50,1151.25
08/03/2010,400,1151.50,1151.50,1149.75,1150.50
08/03/2010,500,1150.50,1152.25,1150.25,1151.50
08/03/2010,600,1151.75,1154.25,1151.50,1154.00
08/03/2010,700,1154.25,1157.50,1153.50,1156.25
08/03/2010,800,1156.50,1157.25,1156.00,1156.50
08/03/2010,900,1156.50,1156.50,1153.50,1153.50
08/03/2010,1000,1153.25,1153.50,1139.00,1139.25
08/03/2010,1100,1139.00,1143.50,1137.75,1138.00
08/03/2010,1200,1138.00,1141.00,1135.75,1139.50
08/03/2010,1300,1139.50,1145.75,1139.25,1141.75
08/03/2010,1400,1141.50,1146.00,1139.25,1145.75
08/03/2010,1500,1146.00,1150.50,1144.50,1150.50
08/03/2010,1700,1149.75,1151.25,1134.75,1139.50
08/03/2010,1800,1139.50,1146.25,1138.25,1140.75
08/03/2010,1900,1140.50,1149.50,1138.25,1145.25
08/03/2010,2000,1145.00,1145.25,1138.25,1141.50
08/03/2010,2020,1141.50,1141.75,1138.75,1140.75
08/04/2010,300,1139.25,1144.50,1138.25,1144.00
08/04/2010,400,1143.50,1144.50,1140.75,1143.00
08/04/2010,500,1143.00,1145.25,1142.50,1144.75
08/04/2010,600,1144.25,1147.25,1144.25,1147.00
08/04/2010,700,1147.00,1147.00,1145.00,1145.75
08/04/2010,800,1146.00,1146.50,1145.00,1145.00
08/04/2010,900,1144.50,1146.50,1143.75,1146.50
08/04/2010,1000,1147.00,1151.25,1145.25,1149.25
08/04/2010,1100,1149.50,1150.50,1148.75,1149.75
08/04/2010,1200,1150.00,1150.25,1148.75,1149.00
08/04/2010,1300,1149.25,1163.25,1149.25,1162.00
08/04/2010,1400,1162.00,1166.75,1158.50,1165.00
08/04/2010,1500,1165.00,1168.00,1164.50,1166.50
08/04/2010,1700,1166.50,1178.75,1162.00,1165.75
08/04/2010,1800,1166.00,1173.75,1163.75,1168.00
08/04/2010,1900,1168.00,1181.00,1168.00,1179.00
08/04/2010,2000,1179.00,1190.50,1177.50,1178.25
08/04/2010,2020,1178.50,1192.00,1178.25,1187.50
08/05/2010,300,1186.25,1195.00,1186.00,1192.00
08/05/2010,400,1193.00,1195.00,1191.75,1194.50
08/05/2010,500,1194.25,1194.75,1186.00,1189.75
08/05/2010,600,1189.50,1192.25,1184.50,1191.75
08/05/2010,700,1191.50,1195.00,1191.50,1194.50
08/05/2010,800,1194.75,1200.75,1194.75,1200.00
08/05/2010,900,1200.50,1202.25,1193.25,1200.25
08/05/2010,1000,1201.25,1208.50,1201.25,1206.25
08/05/2010,1100,1206.25,1208.00,1201.50,1207.50
08/05/2010,1200,1207.75,1208.75,1204.25,1205.25
08/05/2010,1300,1205.25,1228.75,1205.00,1228.75
08/05/2010,1400,1228.50,1245.75,1227.50,1245.75
08/05/2010,1500,1245.75,1245.75,1244.75,1245.75
08/05/2010,1700,1245.75,1245.75,1245.75,1245.75
08/05/2010,1800,1245.75,1245.75,1231.25,1241.25
08/05/2010,1900,1241.25,1245.75,1239.00,1245.75
08/05/2010,2000,1245.75,1245.75,1241.00,1245.75
08/05/2010,2020,1245.75,1245.75,1245.75,1245.75
08/06/2010,300,1275.75,1280.50,1264.25,1269.00
08/06/2010,400,1268.75,1301.00,1266.25,1295.50
08/06/2010,500,1296.00,1301.00,1292.25,1294.50
08/06/2010,600,1294.00,1294.50,1282.75,1285.75
08/06/2010,700,1285.75,1293.50,1285.00,1292.25
08/06/2010,800,1292.25,1295.50,1288.00,1295.50
08/06/2010,900,1295.50,1297.25,1291.75,1295.25
08/06/2010,1000,1295.75,1300.00,1288.00,1288.50
08/06/2010,1100,1288.00,1288.00,1244.00,1259.50
08/06/2010,1200,1259.50,1265.00,1242.75,1248.75
08/06/2010,1300,1248.75,1262.25,1240.00,1256.50
08/06/2010,1400,1255.75,1260.50,1250.25,1257.75
08/06/2010,1500,1257.75,1262.25,1256.50,1259.00
08/06/2010,1700,1252.00,1252.00,1191.00,1208.50
08/06/2010,1800,1208.50,1218.25,1199.50,1207.25
08/06/2010,1900,1207.00,1207.25,1193.75,1198.75
08/06/2010,2000,1198.75,1200.50,1185.75,1185.75
08/06/2010,2020,1185.75,1185.75,1185.75,1185.75
08/09/2010,300,1153.00,1158.00,1150.00,1154.00
08/09/2010,400,1153.75,1155.25,1146.75,1147.75
08/09/2010,500,1147.50,1154.75,1146.75,1154.00
08/09/2010,600,1154.00,1155.50,1152.75,1154.00
08/09/2010,700,1154.25,1155.25,1148.75,1151.75
08/09/2010,800,1152.25,1154.00,1151.00,1152.00
08/09/2010,900,1151.00,1156.50,1150.50,1154.75
08/09/2010,1000,1155.00,1170.00,1152.75,1169.50
08/09/2010,1100,1169.50,1170.50,1162.75,1164.75
08/09/2010,1200,1164.75,1166.25,1160.75,1165.50
08/09/2010,1300,1165.25,1172.75,1164.25,1168.75
08/09/2010,1400,1168.00,1172.00,1165.00,1166.50
08/09/2010,1500,1166.50,1167.25,1165.00,1166.50
08/09/2010,1700,1176.00,1178.75,1157.50,1166.25
08/09/2010,1800,1166.50,1194.25,1166.00,1182.50
08/09/2010,1900,1182.25,1198.25,1182.25,1192.50
08/09/2010,2000,1192.25,1193.00,1170.50,1173.00
08/09/2010,2020,1173.25,1176.00,1163.50,1174.25
08/10/2010,300,1170.00,1170.75,1167.00,1168.00
08/10/2010,400,1168.50,1168.50,1162.50,1164.75
08/10/2010,500,1165.00,1168.00,1164.75,1167.75
08/10/2010,600,1168.00,1172.50,1165.50,1171.75
08/10/2010,700,1171.50,1175.00,1170.25,1173.75
08/10/2010,800,1173.75,1178.25,1173.75,1176.00
08/10/2010,900,1175.75,1177.75,1174.00,1176.25
08/10/2010,1000,1176.75,1177.75,1173.75,1174.75
08/10/2010,1100,1175.00,1177.75,1171.25,1173.25
08/10/2010,1200,1173.25,1174.75,1154.75,1157.50
08/10/2010,1300,1158.25,1163.00,1150.00,1154.00
08/10/2010,1400,1154.00,1171.25,1153.75,1159.00
08/10/2010,1500,1158.75,1167.00,1158.75,1164.25
08/10/2010,1700,1161.75,1178.25,1157.75,1167.50
08/10/2010,1800,1167.25,1174.25,1166.50,1170.50
08/10/2010,1900,1170.75,1171.25,1151.25,1151.75
08/10/2010,2000,1152.25,1161.00,1151.25,1158.25
08/10/2010,2020,1158.25,1159.00,1150.75,1155.25
08/11/2010,300,1165.00,1166.00,1163.75,1165.00
08/11/2010,400,1165.00,1166.25,1164.00,1165.00
08/11/2010,500,1164.75,1169.50,1164.50,1167.75
08/11/2010,600,1167.25,1167.25,1164.50,1164.75
08/11/2010,700,1164.75,1167.00,1164.75,1165.75
08/11/2010,800,1166.00,1168.00,1165.00,1167.00
08/11/2010,900,1167.00,1167.00,1161.00,1161.25
08/11/2010,1000,1162.00,1162.00,1158.25,1159.00
08/11/2010,1100,1159.25,1159.50,1154.25,1159.25
08/11/2010,1200,1159.25,1159.75,1146.25,1149.00
08/11/2010,1300,1149.00,1152.50,1147.00,1152.25
08/11/2010,1400,1152.00,1157.50,1152.00,1156.25
08/11/2010,1500,1156.25,1158.75,1155.50,1157.50
08/11/2010,1700,1153.00,1153.75,1140.50,1143.50
08/11/2010,1800,1143.50,1157.50,1142.75,1157.25
08/11/2010,1900,1157.50,1165.00,1157.50,1160.75
08/11/2010,2000,1161.00,1169.25,1160.00,1165.75
08/11/2010,2020,1165.50,1166.75,1151.25,1153.75
08/12/2010,300,1152.75,1158.00,1152.00,1157.00
08/12/2010,400,1156.75,1160.75,1156.50,1159.50
08/12/2010,500,1159.75,1160.00,1158.50,1158.75
08/12/2010,600,1159.75,1159.75,1157.25,1158.25
08/12/2010,700,1158.50,1161.75,1157.75,1161.75
08/12/2010,800,1161.75,1161.75,1160.00,1161.00
08/12/2010,900,1161.25,1162.75,1158.50,1158.50
08/12/2010,1000,1158.75,1167.00,1158.75,1166.25
08/12/2010,1100,1167.25,1174.00,1166.50,1169.00
08/12/2010,1200,1169.75,1169.75,1164.50,1165.00
08/12/2010,1300,1165.25,1173.50,1163.50,1169.50
08/12/2010,1400,1170.00,1170.00,1164.50,1168.50
08/12/2010,1500,1168.75,1173.25,1168.75,1172.50
08/12/2010,1700,1177.75,1187.75,1165.25,1184.25
08/12/2010,1800,1184.25,1186.25,1178.75,1184.75
08/12/2010,1900,1185.00,1192.50,1180.75,1190.50
08/12/2010,2000,1190.25,1194.50,1174.50,1176.75
08/12/2010,2020,1176.75,1181.75,1169.50,1170.25
08/13/2010,300,1178.00,1178.75,1171.00,1174.00
08/13/2010,400,1174.00,1181.00,1173.50,1177.75
08/13/2010,500,1178.25,1180.00,1177.75,1179.00
08/13/2010,600,1178.25,1179.00,1173.75,1178.50
08/13/2010,700,1178.50,1178.50,1176.25,1178.50
08/13/2010,800,1178.00,1179.75,1177.50,1179.25
08/13/2010,900,1179.50,1181.50,1179.50,1181.00
08/13/2010,1000,1180.75,1181.75,1177.00,1178.50
08/13/2010,1100,1177.25,1184.00,1177.25,1182.75
08/13/2010,1200,1181.75,1184.50,1180.75,1182.75
08/13/2010,1300,1183.25,1184.75,1182.25,1183.75
08/13/2010,1400,1183.25,1183.50,1180.00,1181.25
08/13/2010,1500,1181.25,1183.00,1181.25,1182.50
08/13/2010,1700,1182.25,1184.75,1171.00,1175.75
08/13/2010,1800,1175.75,1179.25,1160.25,1170.50
08/13/2010,1900,1170.50,1171.75,1165.75,1166.00
08/13/2010,2000,1166.00,1171.50,1166.00,1167.25
08/13/2010,2020,1167.00,1167.75,1161.00,1161.25
08/16/2010,300,1154.50,1159.00,1154.50,1158.00
08/16/2010,400,1158.00,1158.25,1154.00,1155.75
08/16/2010,500,1154.25,1158.25,1154.25,1158.25
08/16/2010,600,1158.75,1159.50,1158.00,1159.25
08/16/2010,700,1159.50,1164.00,1159.50,1162.75
08/16/2010,800,1161.25,1164.25,1161.25,1163.50
08/16/2010,900,1164.00,1169.00,1161.75,1168.00
08/16/2010,1000,1165.75,1167.75,1165.75,1166.75
08/16/2010,1100,1166.00,1167.00,1161.00,1161.00
08/16/2010,1200,1161.50,1163.75,1158.25,1159.25
08/16/2010,1300,1159.25,1161.50,1159.25,1160.75
08/16/2010,1400,1160.50,1163.25,1160.25,1162.75
08/16/2010,1500,1162.75,1163.25,1162.25,1162.50
08/16/2010,1700,1161.25,1161.50,1152.50,1154.25
08/16/2010,1800,1154.00,1159.25,1153.00,1156.00
08/16/2010,1900,1155.50,1156.75,1142.75,1142.75
08/16/2010,2000,1142.75,1142.75,1115.75,1127.00
08/16/2010,2020,1126.75,1130.00,1122.50,1124.00
08/17/2010,300,1126.50,1127.00,1124.75,1124.75
08/17/2010,400,1124.50,1127.00,1124.25,1127.00
08/17/2010,500,1127.25,1130.00,1127.25,1128.75
08/17/2010,600,1129.25,1132.00,1128.75,1132.00
08/17/2010,700,1132.00,1133.75,1132.00,1133.75
08/17/2010,800,1133.25,1133.25,1131.75,1132.75
08/17/2010,900,1131.75,1132.75,1131.50,1132.00
08/17/2010,1000,1132.50,1132.75,1130.75,1132.75
08/17/2010,1100,1132.75,1134.50,1132.50,1133.75
08/17/2010,1200,1134.50,1136.75,1133.00,1134.00
08/17/2010,1300,1134.00,1136.25,1134.00,1135.00
08/17/2010,1400,1135.00,1136.50,1134.00,1134.00
08/17/2010,1500,1133.75,1134.75,1133.25,1133.75
08/17/2010,1700,1132.25,1135.75,1121.50,1131.75
08/17/2010,1800,1131.50,1133.50,1125.50,1126.50
08/17/2010,1900,1126.50,1126.50,1110.75,1114.75
08/17/2010,2000,1114.50,1121.00,1109.75,1117.00
08/17/2010,2020,1117.25,1119.50,1109.75,1112.00
08/18/2010,300,1116.00,1117.00,1114.50,1115.00
08/18/2010,400,1115.00,1115.00,1113.25,1113.25
08/18/2010,500,1112.75,1114.50,1112.50,1113.75
08/18/2010,600,1114.25,1114.25,1112.00,1113.00
08/18/2010,700,1113.00,1113.25,1111.25,1111.25
08/18/2010,800,1112.75,1112.75,1111.25,1111.25
08/18/2010,900,1111.75,1113.50,1111.50,1111.75
08/18/2010,1000,1111.50,1113.00,1110.75,1112.75
08/18/2010,1100,1112.75,1118.75,1112.75,1117.50
08/18/2010,1200,1116.50,1120.00,1116.50,1116.75
08/18/2010,1300,1117.50,1117.50,1113.50,1114.25
08/18/2010,1400,1114.00,1114.00,1106.25,1108.50
08/18/2010,1500,1108.50,1110.25,1108.50,1110.25
08/18/2010,1700,1108.75,1115.00,1105.00,1110.75
08/18/2010,1800,1111.00,1125.00,1110.50,1121.50
08/18/2010,1900,1121.50,1124.00,1119.50,1120.75
08/18/2010,2000,1122.00,1122.75,1114.25,1120.00
08/18/2010,2020,1120.00,1122.25,1114.75,1115.75
08/19/2010,300,1121.50,1125.25,1121.50,1125.00
08/19/2010,400,1125.00,1131.25,1125.00,1126.75
08/19/2010,500,1126.75,1128.75,1124.75,1126.00
08/19/2010,600,1124.25,1128.00,1122.75,1128.00
08/19/2010,700,1128.50,1132.50,1128.50,1131.00
08/19/2010,800,1131.50,1131.75,1131.00,1131.75
08/19/2010,900,1131.75,1132.00,1127.75,1127.75
08/19/2010,1000,1128.75,1129.00,1127.50,1128.00
08/19/2010,1100,1127.50,1132.50,1127.50,1132.50
08/19/2010,1200,1132.50,1133.50,1132.50,1133.50
08/19/2010,1300,1133.50,1133.50,1131.00,1131.75
08/19/2010,1400,1133.50,1136.00,1132.25,1136.00
08/19/2010,1500,1136.00,1139.00,1136.00,1137.75
08/19/2010,1700,1141.00,1160.00,1137.75,1148.25
08/19/2010,1800,1148.00,1150.00,1140.50,1144.50
08/19/2010,1900,1144.75,1145.75,1139.25,1142.00
08/19/2010,2000,1142.00,1142.75,1131.00,1134.50
08/19/2010,2020,1134.50,1147.00,1130.50,1141.25
08/20/2010,300,1151.00,1155.75,1151.00,1153.25
08/20/2010,400,1152.50,1153.50,1151.25,1153.00
08/20/2010,500,1153.25,1153.25,1146.75,1147.25
08/20/2010,600,1148.50,1149.00,1145.75,1147.25
08/20/2010,700,1146.00,1148.50,1145.25,1148.50
08/20/2010,800,1148.75,1150.50,1148.75,1148.75
08/20/2010,900,1149.00,1151.00,1148.00,1148.00
08/20/2010,1000,1148.50,1150.00,1141.25,1144.00
08/20/2010,1100,1144.00,1144.75,1139.00,1139.00
08/20/2010,1200,1139.00,1139.25,1132.00,1133.00
08/20/2010,1300,1134.00,1139.50,1133.50,1135.00
08/20/2010,1400,1135.00,1139.00,1132.00,1139.00
08/20/2010,1500,1140.00,1141.50,1140.00,1141.50
08/20/2010,1700,1133.00,1144.75,1130.00,1135.75
08/20/2010,1800,1135.75,1139.75,1133.00,1133.50
08/20/2010,1900,1134.50,1141.25,1134.50,1140.50
08/20/2010,2000,1140.25,1140.75,1135.25,1135.25
08/20/2010,2020,1135.50,1140.25,1135.50,1139.25
08/23/2010,300,1140.50,1141.00,1140.00,1141.00
08/23/2010,400,1140.75,1151.00,1140.75,1148.75
08/23/2010,500,1148.25,1148.50,1146.50,1146.50
08/23/2010,600,1146.00,1148.00,1144.25,1148.00
08/23/2010,700,1148.50,1149.50,1148.50,1148.50
08/23/2010,800,1149.25,1149.75,1148.00,1148.25
08/23/2010,900,1148.00,1148.25,1147.75,1148.00
08/23/2010,1000,1147.00,1149.00,1143.25,1145.50
08/23/2010,1100,1143.00,1145.75,1142.75,1144.75
08/23/2010,1200,1145.50,1147.50,1145.50,1146.25
08/23/2010,1300,1148.00,1148.25,1147.00,1147.50
08/23/2010,1400,1149.50,1150.50,1149.25,1150.00
08/23/2010,1500,1150.00,1154.50,1150.00,1153.25
08/23/2010,1700,1152.75,1157.00,1140.50,1151.50
08/23/2010,1800,1151.25,1155.00,1149.25,1151.50
08/23/2010,1900,1151.00,1153.50,1150.75,1151.50
08/23/2010,2000,1151.00,1153.00,1150.00,1150.50
08/23/2010,2020,1151.00,1153.00,1149.00,1152.00
08/24/2010,300,1149.50,1149.50,1137.25,1145.25
08/24/2010,400,1144.75,1145.25,1144.50,1145.25
08/24/2010,500,1142.00,1144.00,1142.00,1144.00
08/24/2010,600,1144.00,1144.00,1143.25,1144.00
08/24/2010,700,1144.00,1145.00,1144.00,1144.75
08/24/2010,800,1145.25,1145.25,1143.75,1144.00
08/24/2010,900,1144.00,1144.00,1140.00,1142.50
08/24/2010,1000,1142.50,1143.00,1141.00,1141.75
08/24/2010,1100,1141.75,1145.00,1141.75,1144.00
08/24/2010,1200,1142.50,1143.00,1141.50,1142.00
08/24/2010,1300,1141.75,1142.50,1141.50,1142.50
08/24/2010,1400,1141.50,1141.75,1138.00,1138.25
08/24/2010,1500,1139.50,1141.50,1139.50,1140.00
08/24/2010,1700,1138.00,1141.00,1132.25,1138.75
08/24/2010,1800,1138.75,1144.75,1137.00,1138.00
08/24/2010,1900,1138.50,1138.75,1128.25,1133.25
08/24/2010,2000,1133.00,1138.25,1132.25,1134.25
08/24/2010,2020,1135.00,1137.00,1132.75,1134.75
08/25/2010,300,1131.75,1133.25,1131.75,1133.25
08/25/2010,400,1133.50,1136.00,1133.50,1135.25
08/25/2010,500,1134.50,1134.75,1134.50,1134.75
08/25/2010,600,1134.25,1134.25,1134.25,1134.25
08/25/2010,700,1134.00,1134.75,1133.25,1134.75
08/25/2010,800,1133.00,1133.00,1131.50,1133.00
08/25/2010,900,1131.50,1133.50,1130.00,1133.50
08/25/2010,1000,1132.50,1133.50,1132.50,1133.50
08/25/2010,1100,1133.50,1136.75,1133.50,1136.00
08/25/2010,1200,1137.25,1142.75,1137.25,1141.00
08/25/2010,1300,1140.50,1141.00,1138.50,1139.00
08/25/2010,1400,1138.00,1139.00,1136.00,1138.00
08/25/2010,1500,1138.00,1138.00,1137.75,1137.75
08/25/2010,1700,1138.50,1139.75,1114.75,1122.75
08/25/2010,1800,1122.25,1124.75,1107.25,1113.75
08/25/2010,1900,1113.25,1120.00,1111.50,1118.75
08/25/2010,2000,1119.00,1121.75,1111.25,1113.00
08/25/2010,2020,1113.75,1116.75,1106.50,1108.25
08/26/2010,300,1113.50,1114.00,1113.00,1113.25
08/26/2010,400,1114.00,1114.75,1114.00,1114.50
08/26/2010,500,1114.50,1114.50,1113.25,1114.50
08/26/2010,600,1114.25,1114.25,1113.75,1113.75
08/26/2010,700,1113.75,1114.50,1113.75,1114.50
08/26/2010,800,1114.75,1115.75,1114.75,1115.75
08/26/2010,900,1114.50,1115.50,1114.50,1115.00
08/26/2010,1000,1116.00,1122.50,1116.00,1120.00
08/26/2010,1100,1119.50,1120.75,1118.00,1118.00
08/26/2010,1200,1119.00,1120.50,1119.00,1120.25
08/26/2010,1300,1121.00,1121.75,1118.50,1119.00
08/26/2010,1400,1119.00,1119.25,1115.00,1117.00
08/26/2010,1500,1115.25,1118.50,1115.00,1118.50
08/26/2010,1700,1119.75,1125.25,1118.25,1120.50
08/26/2010,1800,1120.75,1122.25,1118.75,1121.00
08/26/2010,1900,1121.00,1124.75,1120.50,1123.00
08/26/2010,2000,1123.00,1123.00,1114.75,1119.25
08/26/2010,2020,1118.50,1118.50,1113.50,1116.75
08/27/2010,300,1122.25,1123.25,1121.00,1121.00
08/27/2010,400,1120.75,1121.00,1119.50,1120.00
08/27/2010,500,1120.00,1120.00,1117.50,1118.00
08/27/2010,600,1117.00,1120.25,1116.50,1119.75
08/27/2010,700,1120.00,1121.75,1120.00,1121.75
08/27/2010,800,1121.75,1125.00,1121.75,1122.75
08/27/2010,900,1123.00,1124.50,1123.00,1123.50
08/27/2010,1000,1123.25,1127.25,1123.25,1124.00
08/27/2010,1100,1125.25,1125.25,1123.25,1123.25
08/27/2010,1200,1123.50,1123.50,1121.25,1121.25
08/27/2010,1300,1121.00,1122.25,1118.75,1121.50
08/27/2010,1400,1122.50,1124.75,1122.50,1123.50
08/27/2010,1500,1123.25,1123.25,1120.00,1120.75
08/27/2010,1700,1122.00,1124.75,1115.00,1122.25
08/27/2010,1800,1122.50,1133.25,1121.50,1124.25
08/27/2010,1900,1124.50,1125.25,1121.75,1122.75
08/27/2010,2000,1124.00,1126.50,1121.75,1122.00
08/27/2010,2020,1122.00,1124.50,1120.00,1120.00
08/30/2010,300,1132.50,1138.75,1132.00,1138.75
08/30/2010,400,1139.25,1142.00,1139.25,1142.00
08/30/2010,500,1140.25,1140.25,1139.50,1139.50
08/30/2010,600,1139.50,1140.00,1139.50,1140.00
08/30/2010,700,1140.25,1141.25,1140.25,1140.25
08/30/2010,800,1140.25,1141.00,1140.25,1141.00
08/30/2010,900,1140.25,1140.25,1138.00,1138.00
08/30/2010,1000,1138.00,1138.50,1135.50,1135.50
08/30/2010,1100,1136.00,1136.50,1135.00,1136.50
08/30/2010,1200,1137.50,1139.50,1137.25,1138.25
08/30/2010,1300,1137.50,1138.00,1135.75,1136.00
08/30/2010,1400,1136.25,1138.00,1136.25,1138.00
08/30/2010,1500,1138.00,1138.00,1137.50,1137.50
08/30/2010,1700,1140.50,1155.25,1140.50,1150.75
08/30/2010,1800,1150.25,1151.00,1146.00,1146.50
08/30/2010,1900,1146.50,1148.00,1142.50,1143.25
08/30/2010,2000,1143.25,1145.50,1136.75,1137.50
08/30/2010,2020,1138.25,1139.00,1130.00,1130.75
08/31/2010,300,1128.75,1131.25,1127.75,1130.75
08/31/2010,400,1130.50,1131.25,1127.75,1127.75
08/31/2010,500,1127.75,1129.50,1125.75,1128.00
08/31/2010,600,1128.25,1128.50,1127.00,1127.00
08/31/2010,700,1126.75,1127.75,1126.75,1127.75
08/31/2010,800,1127.25,1127.75,1126.75,1126.75
08/31/2010,900,1125.75,1126.75,1125.00,1125.00
08/31/2010,1000,1125.75,1127.25,1125.25,1126.50
08/31/2010,1100,1126.75,1130.00,1126.00,1129.50
08/31/2010,1200,1130.00,1131.50,1130.00,1130.75
08/31/2010,1300,1130.75,1133.00,1130.25,1130.75
08/31/2010,1400,1130.75,1134.75,1124.75,1128.00
08/31/2010,1500,1128.25,1130.75,1127.75,1129.25
08/31/2010,1700,1131.75,1138.00,1128.50,1136.50
08/31/2010,1800,1136.50,1140.75,1131.75,1136.50
08/31/2010,1900,1136.75,1137.75,1125.50,1129.75
08/31/2010,2000,1129.50,1134.50,1122.00,1123.00
08/31/2010,2020,1123.00,1123.50,1110.00,1111.50
09/01/2010,300,1116.00,1118.75,1115.25,1118.25
09/01/2010,400,1118.50,1120.00,1118.25,1119.25
09/01/2010,500,1119.00,1121.25,1119.00,1121.25
09/01/2010,600,1121.25,1121.75,1119.25,1120.25
09/01/2010,700,1119.75,1120.25,1119.25,1119.75
09/01/2010,800,1119.75,1120.00,1118.75,1118.75
09/01/2010,900,1118.75,1121.00,1118.25,1120.75
09/01/2010,1000,1121.00,1121.50,1119.25,1120.75
09/01/2010,1100,1121.00,1121.50,1120.00,1121.50
09/01/2010,1200,1121.50,1123.25,1120.75,1121.75
09/01/2010,1300,1122.25,1123.75,1121.50,1122.75
09/01/2010,1400,1122.25,1123.75,1120.50,1123.75
09/01/2010,1500,1123.75,1129.25,1123.75,1126.00
09/01/2010,1700,1134.00,1134.00,1125.25,1127.75
09/01/2010,1800,1128.00,1131.75,1123.50,1131.00
09/01/2010,1900,1131.00,1131.00,1118.00,1120.75
09/01/2010,2000,1121.00,1136.25,1118.00,1134.25
09/01/2010,2020,1134.25,1138.75,1133.00,1136.00
09/02/2010,300,1135.00,1135.25,1134.50,1135.00
09/02/2010,400,1135.00,1135.50,1134.75,1135.50
09/02/2010,500,1135.25,1136.00,1134.75,1134.75
09/02/2010,600,1134.75,1135.50,1133.75,1134.25
09/02/2010,700,1135.00,1135.50,1134.25,1135.25
09/02/2010,800,1135.25,1135.25,1134.50,1135.00
09/02/2010,900,1134.75,1135.50,1134.25,1135.50
09/02/2010,1000,1135.50,1141.25,1135.50,1139.25
09/02/2010,1100,1140.25,1142.50,1139.25,1139.50
09/02/2010,1200,1139.50,1142.00,1139.50,1141.25
09/02/2010,1300,1141.75,1141.75,1139.75,1141.00
09/02/2010,1400,1141.00,1141.25,1139.25,1140.25
09/02/2010,1500,1140.00,1142.25,1139.25,1142.00
09/02/2010,1700,1140.75,1149.75,1140.25,1143.75
09/02/2010,1800,1143.75,1145.75,1141.50,1143.25
09/02/2010,1900,1143.25,1147.75,1143.25,1146.25
09/02/2010,2000,1146.00,1146.25,1140.00,1144.25
09/02/2010,2020,1144.50,1144.50,1139.75,1140.00
09/03/2010,300,1141.50,1143.75,1140.75,1143.50
09/03/2010,400,1143.25,1143.50,1140.75,1143.25
09/03/2010,500,1142.75,1145.75,1142.25,1145.50
09/03/2010,600,1145.50,1146.00,1144.00,1144.50
09/03/2010,700,1145.25,1146.00,1144.75,1146.00
09/03/2010,800,1145.75,1145.75,1143.50,1145.50
09/03/2010,900,1144.75,1149.25,1143.75,1148.75
09/03/2010,1000,1148.50,1150.50,1146.25,1148.50
09/03/2010,1100,1148.75,1151.25,1148.00,1150.50
09/03/2010,1200,1150.50,1151.50,1149.75,1150.50
09/03/2010,1300,1149.75,1151.50,1149.50,1149.50
09/03/2010,1400,1149.25,1151.75,1146.75,1149.00
09/03/2010,1500,1149.25,1149.25,1147.75,1148.50
09/03/2010,1700,1150.75,1161.00,1146.25,1161.00
09/03/2010,1800,1160.75,1165.75,1153.25,1157.75
09/03/2010,1900,1157.75,1165.25,1155.75,1164.00
09/03/2010,2000,1164.00,1168.25,1161.00,1165.25
09/03/2010,2020,1165.50,1168.75,1162.00,1167.50
09/07/2010,300,1168.00,1169.75,1168.00,1169.75
09/07/2010,400,1169.75,1173.25,1169.75,1172.00
09/07/2010,500,1172.00,1172.50,1171.25,1172.50
09/07/2010,600,1172.50,1173.50,1171.50,1172.50
09/07/2010,700,1173.00,1173.25,1170.75,1170.75
09/07/2010,800,1172.00,1172.75,1170.75,1172.75
09/07/2010,900,1172.75,1172.75,1171.00,1171.00
09/07/2010,1000,1171.00,1171.25,1162.00,1162.75
09/07/2010,1100,1163.25,1163.75,1161.25,1162.75
09/07/2010,1200,1162.25,1162.25,1153.75,1158.25
09/07/2010,1300,1158.25,1158.75,1155.00,1156.75
09/07/2010,1400,1156.25,1157.50,1154.75,1155.50
09/07/2010,1500,1155.00,1156.00,1154.75,1155.75
09/07/2010,1700,1157.00,1164.75,1154.75,1159.50
09/07/2010,1800,1159.50,1162.00,1157.75,1160.50
09/07/2010,1900,1160.00,1164.25,1158.25,1161.00
09/07/2010,2000,1161.25,1165.00,1160.75,1162.00
09/07/2010,2020,1162.00,1164.25,1160.00,1162.00
09/08/2010,300,1159.75,1162.00,1158.75,1161.25
09/08/2010,400,1161.00,1162.00,1160.25,1160.75
09/08/2010,500,1160.75,1160.75,1159.25,1159.25
09/08/2010,600,1159.75,1159.75,1158.50,1158.75
09/08/2010,700,1158.75,1160.75,1158.75,1160.50
09/08/2010,800,1160.50,1160.75,1160.25,1160.75
09/08/2010,900,1159.75,1162.00,1159.00,1160.00
09/08/2010,1000,1160.00,1160.25,1159.00,1160.25
09/08/2010,1100,1159.75,1160.75,1156.75,1157.75
09/08/2010,1200,1157.50,1158.50,1154.75,1156.25
09/08/2010,1300,1157.50,1160.25,1157.50,1158.75
09/08/2010,1400,1158.75,1161.00,1158.50,1160.75
09/08/2010,1500,1160.25,1160.25,1159.00,1159.00
09/08/2010,1700,1160.75,1161.25,1147.00,1150.75
09/08/2010,1800,1150.50,1154.75,1148.50,1151.25
09/08/2010,1900,1151.00,1154.00,1150.50,1151.75
09/08/2010,2000,1151.50,1152.25,1139.50,1142.25
09/08/2010,2020,1142.50,1142.50,1135.25,1137.75
09/09/2010,300,1140.75,1141.25,1140.00,1140.75
09/09/2010,400,1140.75,1140.75,1135.00,1135.25
09/09/2010,500,1135.25,1138.75,1132.75,1136.25
09/09/2010,600,1136.25,1137.75,1135.75,1136.25
09/09/2010,700,1136.75,1137.00,1135.75,1135.75
09/09/2010,800,1136.00,1140.75,1136.00,1140.75
09/09/2010,900,1140.25,1141.75,1137.75,1140.00
09/09/2010,1000,1139.50,1142.75,1139.50,1142.75
09/09/2010,1100,1142.25,1144.25,1141.75,1142.25
09/09/2010,1200,1142.25,1142.25,1139.50,1141.00
09/09/2010,1300,1140.75,1141.00,1137.75,1138.75
09/09/2010,1400,1139.50,1141.00,1138.00,1139.75
09/09/2010,1500,1139.50,1139.75,1137.75,1139.00
09/09/2010,1700,1140.75,1150.00,1139.75,1149.25
09/09/2010,1800,1149.25,1156.50,1148.25,1152.50
09/09/2010,1900,1153.00,1159.50,1153.00,1157.25
09/09/2010,2000,1157.25,1164.25,1156.00,1164.25
09/09/2010,2020,1164.25,1169.75,1162.50,1164.75
09/10/2010,300,1161.00,1162.00,1159.25,1161.50
09/10/2010,400,1161.50,1162.25,1159.25,1159.25
09/10/2010,500,1159.25,1161.00,1158.00,1161.00
09/10/2010,600,1161.25,1162.50,1160.75,1162.50
09/10/2010,700,1162.25,1162.25,1160.75,1161.25
09/10/2010,800,1161.25,1162.75,1160.50,1161.75
09/10/2010,900,1161.50,1162.50,1158.50,1159.75
09/10/2010,1000,1158.75,1160.25,1158.50,1159.75
09/10/2010,1100,1159.75,1161.50,1159.75,1160.75
09/10/2010,1200,1160.75,1162.25,1160.50,1162.00
09/10/2010,1300,1162.00,1163.00,1161.50,1163.00
09/10/2010,1400,1163.00,1163.75,1161.75,1163.50
09/10/2010,1500,1163.25,1163.75,1160.50,1161.25
09/10/2010,1700,1156.75,1167.25,1143.75,1153.75
09/10/2010,1800,1153.50,1157.50,1151.75,1155.00
09/10/2010,1900,1154.75,1166.50,1154.50,1164.75
09/10/2010,2000,1164.50,1171.00,1162.75,1163.00
09/10/2010,2020,1163.00,1164.75,1158.75,1164.75
09/13/2010,300,1162.00,1163.75,1161.75,1163.25
09/13/2010,400,1163.75,1165.25,1163.25,1165.00
09/13/2010,500,1165.50,1165.50,1163.75,1164.75
09/13/2010,600,1164.75,1166.75,1164.50,1165.50
09/13/2010,700,1165.00,1165.75,1165.00,1165.50
09/13/2010,800,1165.50,1167.75,1165.50,1166.50
09/13/2010,900,1166.25,1169.25,1166.00,1167.25
09/13/2010,1000,1167.00,1181.25,1166.50,1173.25
09/13/2010,1100,1173.25,1175.25,1173.00,1173.75
09/13/2010,1200,1173.50,1174.00,1170.75,1171.50
09/13/2010,1300,1171.25,1172.75,1171.00,1171.25
09/13/2010,1400,1171.50,1174.00,1171.50,1174.00
09/13/2010,1500,1174.00,1175.50,1173.75,1175.50
09/13/2010,1700,1180.75,1181.00,1169.50,1178.75
09/13/2010,1800,1178.75,1178.75,1171.25,1173.50
09/13/2010,1900,1173.25,1175.50,1165.75,1168.00
09/13/2010,2000,1168.00,1175.50,1165.00,1175.25
09/13/2010,2020,1175.00,1175.75,1170.00,1174.00
09/14/2010,300,1173.25,1174.50,1167.25,1168.25
09/14/2010,400,1168.25,1171.50,1166.75,1171.25
09/14/2010,500,1170.75,1172.25,1170.00,1171.75
09/14/2010,600,1171.25,1171.75,1166.75,1167.75
09/14/2010,700,1167.00,1168.75,1167.00,1168.25
09/14/2010,800,1168.25,1169.25,1168.00,1168.75
09/14/2010,900,1168.75,1169.00,1167.50,1168.75
09/14/2010,1000,1168.75,1169.00,1166.75,1167.75
09/14/2010,1100,1167.25,1168.25,1165.00,1165.00
09/14/2010,1200,1165.50,1166.00,1164.25,1164.50
09/14/2010,1300,1164.75,1167.00,1163.75,1164.75
09/14/2010,1400,1165.00,1166.25,1164.75,1166.25
09/14/2010,1500,1166.00,1167.25,1166.00,1166.75
09/14/2010,1700,1165.75,1166.50,1157.25,1166.00
09/14/2010,1800,1166.25,1177.75,1164.75,1174.25
09/14/2010,1900,1174.25,1175.00,1161.25,1162.50
09/14/2010,2000,1162.00,1168.50,1161.25,1166.00
09/14/2010,2020,1166.25,1167.75,1160.00,1163.25
09/15/2010,300,1164.00,1168.00,1163.50,1167.75
09/15/2010,400,1167.75,1170.75,1167.00,1168.50
09/15/2010,500,1168.50,1168.50,1167.25,1168.25
09/15/2010,600,1168.25,1168.75,1167.25,1168.75
09/15/2010,700,1168.25,1169.00,1167.75,1168.75
09/15/2010,800,1169.00,1169.25,1167.25,1169.25
09/15/2010,900,1168.75,1169.50,1168.75,1169.50
09/15/2010,1000,1169.75,1170.50,1168.50,1169.75
09/15/2010,1100,1169.75,1169.75,1165.75,1168.50
09/15/2010,1200,1168.25,1169.50,1168.25,1169.00
09/15/2010,1300,1168.75,1169.75,1165.75,1166.25
09/15/2010,1400,1166.25,1167.75,1164.50,1165.25
09/15/2010,1500,1165.25,1165.50,1164.25,1164.75
09/15/2010,1700,1168.00,1171.00,1161.00,1166.00
09/15/2010,1800,1166.00,1168.50,1158.25,1159.50
09/15/2010,1900,1159.25,1161.50,1149.75,1150.75
09/15/2010,2000,1150.75,1156.25,1150.50,1154.50
09/15/2010,2020,1154.75,1155.50,1152.25,1152.75
09/16/2010,300,1156.50,1160.25,1156.50,1159.25
09/16/2010,400,1160.00,1164.50,1159.75,1161.00
09/16/2010,500,1160.75,1161.75,1159.75,1160.25
09/16/2010,600,1159.75,1160.00,1158.25,1158.50
09/16/2010,700,1158.50,1159.25,1158.50,1158.75
09/16/2010,800,1158.75,1159.00,1157.25,1158.00
09/16/2010,900,1157.25,1158.50,1157.00,1158.50
09/16/2010,1000,1158.50,1158.50,1156.25,1157.25
09/16/2010,1100,1157.25,1157.25,1155.75,1156.25
09/16/2010,1200,1155.75,1157.25,1155.75,1156.00
09/16/2010,1300,1156.50,1158.75,1156.00,1157.75
09/16/2010,1400,1157.75,1158.00,1155.25,1155.50
09/16/2010,1500,1156.00,1156.50,1153.25,1155.00
09/16/2010,1700,1150.50,1151.75,1140.25,1146.50
09/16/2010,1800,1146.75,1148.75,1143.75,1144.50
09/16/2010,1900,1144.25,1144.75,1138.50,1142.25
09/16/2010,2000,1142.50,1145.00,1139.50,1142.50
09/16/2010,2020,1142.75,1147.25,1138.25,1145.75
09/17/2010,300,1151.75,1153.50,1151.50,1153.50
09/17/2010,400,1153.25,1156.00,1151.75,1155.75
09/17/2010,500,1155.50,1159.25,1154.50,1155.25
09/17/2010,600,1155.00,1155.00,1152.75,1152.75
09/17/2010,700,1153.00,1154.75,1152.50,1154.75
09/17/2010,800,1154.75,1157.00,1154.75,1155.75
09/17/2010,900,1155.25,1164.00,1153.50,1159.75
09/17/2010,1000,1159.75,1163.75,1158.75,1163.00
09/17/2010,1100,1162.50,1165.75,1160.50,1163.75
09/17/2010,1200,1164.50,1164.75,1161.75,1161.75
09/17/2010,1300,1161.50,1162.50,1159.50,1159.75
09/17/2010,1400,1159.50,1160.75,1159.25,1159.50
09/17/2010,1500,1160.00,1160.25,1159.50,1159.75
09/17/2010,1700,1159.75,1162.75,1151.50,1154.25
09/17/2010,1800,1154.50,1161.75,1153.00,1158.50
09/17/2010,1900,1158.25,1160.50,1156.50,1159.00
09/17/2010,2000,1159.00,1169.75,1158.50,1166.25
09/17/2010,2020,1165.75,1168.50,1164.75,1164.75
09/20/2010,300,1171.75,1173.25,1171.00,1173.25
09/20/2010,400,1173.25,1183.00,1171.00,1182.25
09/20/2010,500,1182.50,1183.75,1177.50,1179.00
09/20/2010,600,1178.75,1178.75,1175.25,1178.75
09/20/2010,700,1178.75,1180.75,1178.75,1179.00
09/20/2010,800,1179.75,1180.75,1177.00,1179.75
09/20/2010,900,1180.50,1181.75,1174.25,1176.75
09/20/2010,1000,1176.00,1176.75,1174.50,1175.75
09/20/2010,1100,1175.75,1175.75,1174.25,1175.25
09/20/2010,1200,1175.00,1175.75,1173.00,1174.75
09/20/2010,1300,1174.75,1176.75,1174.75,1175.25
09/20/2010,1400,1175.25,1176.50,1172.00,1175.75
09/20/2010,1500,1175.25,1176.25,1174.75,1175.25
09/20/2010,1700,1179.00,1180.00,1162.25,1163.25
09/20/2010,1800,1163.25,1167.75,1161.75,1165.25
09/20/2010,1900,1165.00,1167.50,1163.75,1165.50
09/20/2010,2000,1165.25,1168.75,1160.00,1160.50
09/20/2010,2020,1160.50,1160.50,1155.75,1157.75
09/21/2010,300,1154.00,1155.50,1154.00,1155.50
09/21/2010,400,1155.25,1157.75,1154.25,1156.50
09/21/2010,500,1156.50,1157.25,1156.25,1157.00
09/21/2010,600,1156.75,1158.25,1155.75,1155.75
09/21/2010,700,1156.25,1157.00,1155.75,1157.00
09/21/2010,800,1157.00,1157.25,1156.75,1156.75
09/21/2010,900,1157.25,1158.25,1157.25,1157.75
09/21/2010,1000,1157.75,1158.75,1156.50,1158.75
09/21/2010,1100,1158.50,1160.25,1157.50,1160.25
09/21/2010,1200,1160.25,1160.75,1157.50,1158.00
09/21/2010,1300,1157.75,1158.00,1156.75,1158.00
09/21/2010,1400,1157.75,1158.25,1156.75,1157.00
09/21/2010,1500,1157.50,1157.75,1153.50,1154.50
09/21/2010,1700,1152.00,1153.75,1146.75,1153.50
09/21/2010,1800,1153.00,1156.75,1151.25,1154.50
09/21/2010,1900,1154.75,1155.25,1148.25,1151.00
09/21/2010,2000,1151.00,1151.25,1146.00,1147.50
09/21/2010,2020,1147.50,1148.00,1143.25,1143.25
09/22/2010,300,1150.50,1150.75,1148.75,1150.00
09/22/2010,400,1150.25,1150.25,1149.00,1149.00
09/22/2010,500,1149.25,1150.00,1147.25,1148.25
09/22/2010,600,1148.25,1148.75,1146.00,1147.25
09/22/2010,700,1148.50,1149.00,1148.25,1149.00
09/22/2010,800,1149.00,1149.75,1149.00,1149.75
09/22/2010,900,1149.50,1150.75,1148.75,1150.25
09/22/2010,1000,1150.75,1153.75,1150.00,1153.50
09/22/2010,1100,1153.50,1154.50,1153.25,1153.25
09/22/2010,1200,1153.75,1154.75,1153.25,1154.50
09/22/2010,1300,1154.50,1155.75,1153.00,1154.50
09/22/2010,1400,1154.50,1155.25,1153.00,1153.00
09/22/2010,1500,1153.00,1154.75,1152.75,1154.75
09/22/2010,1700,1155.25,1158.75,1147.25,1147.25
09/22/2010,1800,1147.50,1153.75,1145.75,1153.50
09/22/2010,1900,1153.50,1153.75,1147.25,1148.50
09/22/2010,2000,1148.50,1149.00,1140.25,1143.00
09/22/2010,2020,1143.00,1148.50,1141.75,1147.00
09/23/2010,300,1142.75,1144.00,1142.50,1143.50
09/23/2010,400,1143.50,1143.75,1129.25,1132.25
09/23/2010,500,1132.25,1136.00,1131.75,1134.75
09/23/2010,600,1134.75,1137.00,1134.25,1134.25
09/23/2010,700,1134.25,1136.00,1134.25,1136.00
09/23/2010,800,1136.25,1136.50,1135.00,1136.25
09/23/2010,900,1135.75,1140.25,1134.25,1140.25
09/23/2010,1000,1140.00,1141.50,1137.75,1139.50
09/23/2010,1100,1139.75,1141.25,1135.75,1136.75
09/23/2010,1200,1136.75,1136.75,1131.75,1133.75
09/23/2010,1300,1133.50,1134.50,1132.75,1134.25
09/23/2010,1400,1134.00,1135.50,1133.75,1134.25
09/23/2010,1500,1134.25,1135.50,1134.25,1135.25
09/23/2010,1700,1133.75,1133.75,1128.00,1131.00
09/23/2010,1800,1131.00,1138.25,1128.75,1132.25
09/23/2010,1900,1132.00,1134.00,1130.00,1131.75
09/23/2010,2000,1131.75,1132.25,1122.25,1124.75
09/23/2010,2020,1125.00,1125.25,1119.75,1123.50
09/24/2010,300,1124.75,1127.75,1124.75,1127.50
09/24/2010,400,1127.75,1129.75,1127.75,1128.50
09/24/2010,500,1128.00,1128.75,1125.50,1126.00
09/24/2010,600,1125.75,1127.25,1125.25,1126.50
09/24/2010,700,1127.00,1128.00,1127.00,1128.00
09/24/2010,800,1128.25,1130.50,1128.00,1130.50
09/24/2010,900,1130.75,1132.25,1129.75,1131.50
09/24/2010,1000,1132.00,1133.50,1131.50,1132.75
09/24/2010,1100,1133.25,1134.25,1131.00,1132.25
09/24/2010,1200,1132.25,1133.00,1131.75,1131.75
09/24/2010,1300,1132.25,1133.75,1132.00,1132.25
09/24/2010,1400,1132.00,1133.00,1129.50,1130.00
09/24/2010,1500,1130.25,1131.00,1129.00,1130.00
09/24/2010,1700,1131.75,1135.25,1125.50,1132.00
09/24/2010,1800,1132.25,1133.50,1126.75,1132.75
09/24/2010,1900,1132.75,1146.00,1131.00,1141.75
09/24/2010,2000,1141.75,1149.75,1141.00,1144.75
09/24/2010,2020,1144.75,1148.75,1143.50,1146.75
09/27/2010,300,1155.25,1156.50,1155.00,1156.50
09/27/2010,400,1155.75,1156.50,1151.75,1153.25
09/27/2010,500,1152.50,1153.00,1151.25,1151.75
09/27/2010,600,1151.75,1152.50,1151.75,1152.50
09/27/2010,700,1152.75,1154.00,1152.00,1154.00
09/27/2010,800,1153.50,1153.50,1151.50,1152.00
09/27/2010,900,1151.50,1156.25,1151.00,1154.75
09/27/2010,1000,1154.50,1156.25,1153.75,1154.75
09/27/2010,1100,1155.00,1155.00,1153.75,1154.75
09/27/2010,1200,1154.25,1155.50,1153.00,1154.75
09/27/2010,1300,1154.50,1157.75,1154.25,1156.75
09/27/2010,1400,1156.75,1156.75,1153.75,1154.25
09/27/2010,1500,1154.00,1154.00,1151.75,1151.75
09/27/2010,1700,1150.25,1150.25,1131.50,1135.00
09/27/2010,1800,1135.00,1138.25,1129.25,1132.50
09/27/2010,1900,1132.25,1133.75,1128.75,1133.00
09/27/2010,2000,1133.50,1136.25,1131.25,1133.75
09/27/2010,2020,1134.00,1135.75,1130.75,1131.25
09/28/2010,300,1128.75,1129.50,1126.75,1127.75
09/28/2010,400,1127.75,1131.75,1127.00,1131.75
09/28/2010,500,1132.00,1132.25,1131.00,1131.25
09/28/2010,600,1131.50,1132.25,1131.25,1131.75
09/28/2010,700,1131.75,1132.25,1131.75,1131.75
09/28/2010,800,1131.75,1134.25,1131.50,1134.25
09/28/2010,900,1134.00,1134.50,1132.00,1132.00
09/28/2010,1000,1132.00,1133.75,1129.00,1129.75
09/28/2010,1100,1130.00,1130.50,1127.25,1128.50
09/28/2010,1200,1128.50,1128.50,1123.75,1125.00
09/28/2010,1300,1125.00,1126.75,1122.75,1123.75
09/28/2010,1400,1123.50,1123.75,1122.00,1123.75
09/28/2010,1500,1123.75,1124.25,1122.75,1123.00
09/28/2010,1700,1123.75,1126.25,1114.75,1122.50
09/28/2010,1800,1122.25,1123.50,1115.75,1117.00
09/28/2010,1900,1117.00,1120.00,1115.75,1116.50
09/28/2010,2000,1116.50,1119.50,1115.25,1117.25
09/28/2010,2020,1117.25,1117.50,1111.25,1111.50
09/29/2010,300,1112.25,1114.75,1111.00,1114.50
09/29/2010,400,1114.75,1115.00,1112.75,1115.00
09/29/2010,500,1114.75,1115.00,1110.25,1111.25
09/29/2010,600,1111.00,1111.75,1110.25,1110.25
09/29/2010,700,1110.75,1113.50,1110.25,1113.00
09/29/2010,800,1113.50,1113.75,1110.75,1110.75
09/29/2010,900,1110.75,1113.00,1110.75,1112.75
09/29/2010,1000,1112.75,1113.75,1112.00,1112.75
09/29/2010,1100,1112.75,1112.75,1108.00,1108.25
09/29/2010,1200,1108.25,1108.25,1099.25,1100.50
09/29/2010,1300,1100.25,1100.50,1093.25,1094.00
09/29/2010,1400,1094.00,1095.25,1092.25,1093.25
09/29/2010,1500,1093.25,1093.75,1090.00,1091.75
09/29/2010,1700,1092.00,1098.50,1092.00,1096.00
09/29/2010,1800,1095.75,1103.25,1093.75,1096.75
09/29/2010,1900,1096.75,1103.50,1096.25,1100.00
09/29/2010,2000,1099.75,1101.50,1096.75,1099.25
09/29/2010,2020,1099.25,1111.75,1098.50,1111.75
09/30/2010,300,1109.50,1110.75,1107.75,1108.25
09/30/2010,400,1107.75,1111.00,1107.25,1110.50
09/30/2010,500,1110.75,1111.50,1110.00,1110.00
09/30/2010,600,1110.00,1110.25,1107.50,1108.00
09/30/2010,700,1108.00,1109.25,1108.00,1109.25
09/30/2010,800,1109.00,1109.25,1107.75,1107.75
09/30/2010,900,1107.75,1110.00,1106.25,1108.25
09/30/2010,1000,1109.50,1110.00,1105.75,1108.75
09/30/2010,1100,1108.00,1109.75,1106.75,1107.75
09/30/2010,1200,1107.75,1109.25,1107.25,1108.25
09/30/2010,1300,1108.50,1109.50,1107.75,1109.50
09/30/2010,1400,1109.25,1109.75,1105.00,1106.50
09/30/2010,1500,1107.00,1107.25,1105.00,1106.75
09/30/2010,1700,1095.25,1096.75,1082.75,1084.50
09/30/2010,1800,1084.25,1091.50,1077.75,1087.50
09/30/2010,1900,1087.50,1097.50,1085.00,1092.75
09/30/2010,2000,1092.50,1100.25,1091.75,1096.75
09/30/2010,2020,1096.75,1102.25,1094.75,1101.75
10/01/2010,300,1101.75,1101.75,1099.00,1099.25
10/01/2010,400,1099.00,1100.75,1097.75,1099.50
10/01/2010,500,1099.75,1100.50,1098.25,1099.75
10/01/2010,600,1099.50,1103.25,1099.00,1103.25
10/01/2010,700,1103.25,1104.25,1099.25,1101.50
10/01/2010,800,1101.00,1101.50,1100.75,1101.25
10/01/2010,900,1100.50,1102.25,1096.75,1099.75
10/01/2010,1000,1099.50,1105.00,1097.75,1102.50
10/01/2010,1100,1102.75,1102.75,1097.75,1098.00
10/01/2010,1200,1097.50,1101.75,1097.25,1100.25
10/01/2010,1300,1100.25,1100.50,1096.25,1097.00
10/01/2010,1400,1097.00,1098.00,1095.75,1096.75
10/01/2010,1500,1096.75,1098.00,1096.25,1096.75
10/01/2010,1700,1097.75,1098.75,1083.75,1087.50
10/01/2010,1800,1087.50,1092.75,1079.75,1082.25
10/01/2010,1900,1082.00,1086.75,1076.75,1081.25
10/01/2010,2000,1081.25,1082.50,1073.25,1078.25
10/01/2010,2020,1078.25,1084.00,1076.25,1080.50
10/04/2010,300,1080.75,1082.50,1076.25,1079.75
10/04/2010,400,1080.50,1080.75,1074.50,1075.00
10/04/2010,500,1075.00,1076.25,1073.25,1073.25
10/04/2010,600,1073.75,1074.00,1073.25,1073.75
10/04/2010,700,1073.50,1075.75,1073.25,1074.50
10/04/2010,800,1074.50,1076.75,1074.25,1075.50
10/04/2010,900,1075.50,1079.25,1074.75,1078.75
10/04/2010,1000,1078.25,1079.00,1076.75,1077.75
10/04/2010,1100,1077.25,1077.25,1072.75,1074.50
10/04/2010,1200,1073.75,1074.75,1070.25,1073.25
10/04/2010,1300,1073.50,1074.00,1070.75,1072.75
10/04/2010,1400,1072.75,1073.75,1071.50,1073.25
10/04/2010,1500,1072.50,1074.50,1072.25,1073.50
10/04/2010,1700,1076.75,1079.75,1072.00,1078.75
10/04/2010,1800,1078.75,1080.50,1076.25,1078.50
10/04/2010,1900,1078.25,1079.75,1075.25,1075.75
10/04/2010,2000,1075.75,1077.75,1074.75,1075.75
10/04/2010,2020,1075.75,1076.00,1073.00,1073.25
10/05/2010,300,1074.75,1075.00,1070.75,1072.25
10/05/2010,400,1072.25,1073.75,1071.50,1073.25
10/05/2010,500,1073.75,1075.25,1073.00,1074.25
10/05/2010,600,1074.25,1074.50,1072.25,1073.25
10/05/2010,700,1072.25,1074.25,1072.25,1072.75
10/05/2010,800,1073.25,1074.00,1072.75,1074.00
10/05/2010,900,1073.50,1074.00,1071.75,1072.00
10/05/2010,1000,1071.75,1073.75,1071.00,1073.25
10/05/2010,1100,1073.25,1074.75,1072.00,1074.00
10/05/2010,1200,1074.00,1075.25,1073.75,1075.00
10/05/2010,1300,1075.25,1079.75,1075.25,1079.00
10/05/2010,1400,1079.00,1079.75,1078.50,1079.00
10/05/2010,1500,1079.00,1080.25,1078.75,1079.25
10/05/2010,1700,1080.00,1090.25,1080.00,1089.75
10/05/2010,1800,1090.00,1094.50,1089.00,1091.25
10/05/2010,1900,1091.25,1092.50,1089.25,1089.75
10/05/2010,2000,1089.75,1091.25,1085.75,1088.75
10/05/2010,2020,1088.50,1091.50,1086.75,1090.50
10/06/2010,300,1093.50,1098.25,1093.25,1097.25
10/06/2010,400,1097.75,1100.00,1094.50,1094.50
10/06/2010,500,1094.75,1094.75,1090.25,1090.50
10/06/2010,600,1091.25,1096.50,1090.25,1094.25
10/06/2010,700,1095.25,1096.25,1094.75,1096.25
10/06/2010,800,1096.25,1097.50,1095.50,1096.50
10/06/2010,900,1096.25,1097.25,1095.50,1095.75
10/06/2010,1000,1096.25,1097.00,1095.25,1095.25
10/06/2010,1100,1095.25,1095.75,1092.50,1094.25
10/06/2010,1200,1094.25,1094.75,1093.00,1093.25
10/06/2010,1300,1093.25,1093.50,1090.25,1090.25
10/06/2010,1400,1090.50,1094.00,1090.25,1093.75
10/06/2010,1500,1094.00,1094.25,1093.50,1093.75
10/06/2010,1700,1093.25,1095.25,1087.00,1088.75
10/06/2010,1800,1088.75,1092.00,1086.75,1089.75
10/06/2010,1900,1089.25,1090.00,1084.00,1084.50
10/06/2010,2000,1084.50,1088.50,1081.75,1083.25
10/06/2010,2020,1083.50,1086.25,1082.50,1084.00
10/07/2010,300,1087.50,1088.25,1087.25,1087.75
10/07/2010,400,1088.00,1088.25,1087.25,1087.25
10/07/2010,500,1087.50,1087.50,1087.25,1087.25
10/07/2010,600,1087.50,1088.25,1087.50,1088.25
10/07/2010,700,1088.25,1088.25,1087.50,1088.00
10/07/2010,800,1088.25,1088.25,1087.75,1087.75
10/07/2010,900,1088.25,1088.75,1087.75,1088.00
10/07/2010,1000,1087.75,1090.75,1086.75,1089.00
10/07/2010,1100,1089.25,1091.25,1089.25,1091.00
10/07/2010,1200,1091.00,1091.75,1089.00,1090.00
10/07/2010,1300,1090.25,1091.75,1089.75,1090.75
10/07/2010,1400,1090.75,1093.25,1090.25,1092.50
10/07/2010,1500,1092.25,1093.00,1092.25,1092.50
10/07/2010,1700,1091.50,1103.00,1090.75,1098.75
10/07/2010,1800,1098.50,1098.50,1088.00,1088.25
10/07/2010,1900,1088.00,1090.75,1084.75,1086.50
10/07/2010,2000,1086.75,1091.25,1083.25,1090.75
10/07/2010,2020,1090.50,1090.50,1085.00,1086.25
10/08/2010,300,1089.25,1089.25,1087.50,1087.75
10/08/2010,400,1088.75,1091.75,1088.00,1090.75
10/08/2010,500,1091.00,1091.50,1090.75,1090.75
10/08/2010,600,1091.00,1091.75,1091.00,1091.25
10/08/2010,700,1092.00,1092.25,1091.00,1092.25
10/08/2010,800,1092.25,1092.25,1091.00,1091.25
10/08/2010,900,1091.25,1091.50,1088.75,1089.00
10/08/2010,1000,1088.25,1089.25,1086.00,1088.00
10/08/2010,1100,1088.00,1088.75,1087.00,1087.00
10/08/2010,1200,1087.50,1088.75,1086.75,1087.00
10/08/2010,1300,1087.25,1088.25,1086.75,1087.50
10/08/2010,1400,1087.50,1087.50,1085.75,1085.75
10/08/2010,1500,1086.25,1086.25,1083.75,1084.00
10/08/2010,1700,1146.00,1146.00,1140.75,1146.00
10/08/2010,1800,1146.00,1146.00,1136.25,1138.00
10/08/2010,1900,1137.75,1144.75,1137.50,1143.50
10/08/2010,2000,1143.50,1146.00,1143.50,1146.00
10/08/2010,2020,1146.00,1146.00,1146.00,1146.00
10/11/2010,300,1152.25,1156.75,1151.75,1153.75
10/11/2010,400,1153.75,1157.25,1151.50,1156.00
10/11/2010,500,1156.25,1156.75,1152.50,1153.75
10/11/2010,600,1153.75,1154.75,1153.25,1154.25
10/11/2010,700,1154.25,1154.25,1152.75,1153.75
10/11/2010,800,1153.50,1154.75,1153.00,1154.25
10/11/2010,900,1153.75,1156.25,1153.75,1156.00
10/11/2010,1000,1155.75,1156.75,1143.50,1149.50
10/11/2010,1100,1149.00,1154.50,1147.00,1152.75
10/11/2010,1200,1153.50,1156.50,1153.50,1154.00
10/11/2010,1300,1154.50,1157.75,1153.50,1157.00
10/11/2010,1400,1157.00,1159.75,1150.75,1151.75
10/11/2010,1500,1151.75,1155.50,1151.75,1152.00
10/11/2010,1700,1154.25,1154.75,1136.75,1144.25
10/11/2010,1800,1144.25,1146.25,1129.75,1130.00
10/11/2010,1900,1130.00,1143.25,1130.00,1139.75
10/11/2010,2000,1139.75,1140.75,1131.75,1139.75
10/11/2010,2020,1140.00,1140.75,1135.50,1136.00
10/12/2010,300,1136.00,1140.50,1136.00,1137.00
10/12/2010,400,1137.00,1138.75,1136.50,1136.75
10/12/2010,500,1136.50,1137.50,1135.50,1137.50
10/12/2010,600,1137.25,1140.25,1137.25,1138.25
10/12/2010,700,1139.50,1139.50,1138.00,1139.25
10/12/2010,800,1138.25,1139.00,1136.25,1139.00
10/12/2010,900,1138.25,1139.75,1135.75,1139.75
10/12/2010,1000,1139.75,1139.75,1137.75,1138.50
10/12/2010,1100,1137.75,1138.00,1135.25,1135.25
10/12/2010,1200,1135.25,1135.75,1132.00,1133.25
10/12/2010,1300,1133.75,1134.50,1130.50,1131.25
10/12/2010,1400,1131.25,1133.00,1129.75,1132.50
10/12/2010,1500,1132.50,1132.75,1130.50,1131.25
10/12/2010,1700,1132.25,1141.50,1130.50,1138.00
10/12/2010,1800,1137.75,1140.75,1135.25,1138.50
10/12/2010,1900,1138.50,1142.50,1136.25,1138.75
10/12/2010,2000,1139.25,1145.25,1137.75,1144.75
10/12/2010,2020,1145.00,1146.50,1134.50,1136.50
10/13/2010,300,1139.50,1139.50,1136.00,1137.75
10/13/2010,400,1137.75,1138.50,1136.25,1136.25
10/13/2010,500,1136.50,1137.50,1134.50,1137.50
10/13/2010,600,1138.00,1138.25,1135.75,1137.00
10/13/2010,700,1136.50,1136.75,1135.00,1136.75
10/13/2010,800,1136.75,1136.75,1133.00,1135.25
10/13/2010,900,1134.75,1141.75,1134.75,1140.25
10/13/2010,1000,1140.75,1148.50,1139.25,1146.25
10/13/2010,1100,1145.50,1149.00,1140.75,1141.00
10/13/2010,1200,1141.75,1145.00,1141.00,1143.75
10/13/2010,1300,1142.75,1145.00,1141.25,1141.50
10/13/2010,1400,1141.75,1143.00,1141.25,1142.75
10/13/2010,1500,1142.75,1146.25,1142.25,1146.00
10/13/2010,1700,1144.75,1145.75,1134.75,1139.25
10/13/2010,1800,1139.00,1144.00,1129.75,1135.25
10/13/2010,1900,1134.75,1136.25,1121.75,1125.50
10/13/2010,2000,1125.00,1131.50,1123.75,1128.00
10/13/2010,2020,1128.25,1135.75,1127.75,1129.00
10/14/2010,300,1133.50,1134.75,1133.25,1133.75
10/14/2010,400,1133.75,1135.00,1133.50,1134.25
10/14/2010,500,1134.50,1138.75,1134.50,1136.75
10/14/2010,600,1136.25,1136.75,1134.75,1136.50
10/14/2010,700,1136.25,1137.50,1135.25,1137.00
10/14/2010,800,1137.25,1139.00,1136.75,1137.25
10/14/2010,900,1137.75,1137.75,1135.00,1135.50
10/14/2010,1000,1135.75,1136.75,1133.25,1136.25
10/14/2010,1100,1136.00,1136.75,1134.50,1135.25
10/14/2010,1200,1135.25,1135.50,1134.00,1134.25
10/14/2010,1300,1134.25,1134.50,1131.25,1132.50
10/14/2010,1400,1132.50,1132.50,1131.25,1132.00
10/14/2010,1500,1132.00,1133.25,1131.00,1131.25
10/14/2010,1700,1132.25,1132.75,1124.25,1129.75
10/14/2010,1800,1130.00,1133.00,1127.25,1128.00
10/14/2010,1900,1128.00,1130.25,1125.75,1129.00
10/14/2010,2000,1129.00,1130.25,1124.75,1126.25
10/14/2010,2020,1126.25,1128.75,1125.25,1127.50
10/15/2010,300,1132.50,1134.50,1131.75,1133.25
10/15/2010,400,1133.75,1133.75,1130.00,1130.25
10/15/2010,500,1131.00,1133.00,1131.00,1132.25
10/15/2010,600,1132.75,1133.50,1131.75,1132.50
10/15/2010,700,1132.50,1133.25,1131.75,1132.50
10/15/2010,800,1132.25,1132.25,1130.00,1130.25
10/15/2010,900,1130.75,1131.75,1129.75,1131.25
10/15/2010,1000,1131.25,1135.50,1131.25,1133.25
10/15/2010,1100,1133.25,1133.50,1131.75,1132.25
10/15/2010,1200,1131.75,1133.75,1131.50,1132.50
10/15/2010,1300,1132.75,1133.25,1128.75,1131.00
10/15/2010,1400,1131.00,1131.75,1130.25,1131.25
10/15/2010,1500,1131.50,1131.75,1131.00,1131.75
10/15/2010,1700,1124.75,1131.00,1122.75,1123.50
10/15/2010,1800,1123.75,1131.75,1121.75,1131.75
10/15/2010,1900,1131.75,1134.50,1128.00,1130.00
10/15/2010,2000,1130.00,1140.50,1129.00,1133.25
10/15/2010,2020,1133.25,1134.00,1127.75,1129.75
10/18/2010,300,1133.75,1135.75,1130.75,1130.75
10/18/2010,400,1130.50,1131.25,1128.50,1130.75
10/18/2010,500,1130.00,1130.25,1126.75,1127.50
10/18/2010,600,1127.00,1130.75,1126.75,1129.75
10/18/2010,700,1130.25,1130.50,1129.75,1129.75
10/18/2010,800,1130.50,1131.50,1130.25,1131.25
10/18/2010,900,1130.75,1132.50,1130.75,1131.75
10/18/2010,1000,1132.00,1132.00,1127.75,1128.75
10/18/2010,1100,1129.25,1129.50,1127.25,1129.50
10/18/2010,1200,1129.00,1130.75,1128.75,1130.50
10/18/2010,1300,1130.75,1131.00,1128.75,1128.75
10/18/2010,1400,1129.25,1131.50,1129.00,1130.25
10/18/2010,1500,1130.25,1132.75,1130.00,1131.50
10/18/2010,1700,1131.50,1133.25,1125.50,1127.00
10/18/2010,1800,1126.75,1127.50,1117.00,1118.50
10/18/2010,1900,1118.25,1123.00,1118.00,1121.75
10/18/2010,2000,1121.75,1122.25,1118.25,1119.00
10/18/2010,2020,1119.00,1120.50,1114.00,1116.00
10/19/2010,300,1120.00,1122.25,1120.00,1121.25
10/19/2010,400,1121.50,1122.25,1120.75,1121.50
10/19/2010,500,1121.25,1123.25,1120.75,1122.75
10/19/2010,600,1123.00,1123.00,1121.50,1122.50
10/19/2010,700,1122.50,1123.00,1122.50,1122.75
10/19/2010,800,1123.00,1123.00,1121.00,1121.25
10/19/2010,900,1121.25,1121.75,1118.25,1118.75
10/19/2010,1000,1118.75,1118.75,1115.50,1115.75
10/19/2010,1100,1115.75,1120.75,1115.50,1118.25
10/19/2010,1200,1119.00,1120.00,1117.75,1118.75
10/19/2010,1300,1118.00,1118.25,1116.50,1117.50
10/19/2010,1400,1117.25,1117.50,1112.75,1114.00
10/19/2010,1500,1113.00,1113.25,1106.75,1108.50
10/19/2010,1700,1109.50,1111.75,1103.00,1105.75
10/19/2010,1800,1106.00,1107.75,1103.00,1106.75
10/19/2010,1900,1106.75,1107.25,1103.75,1104.00
10/19/2010,2000,1104.00,1105.00,1096.75,1097.25
10/19/2010,2020,1097.50,1099.25,1095.00,1099.00
10/20/2010,300,1101.25,1101.75,1101.00,1101.25
10/20/2010,400,1101.25,1103.25,1101.25,1101.25
10/20/2010,500,1101.25,1103.00,1101.25,1103.00
10/20/2010,600,1103.00,1104.25,1102.50,1103.25
10/20/2010,700,1103.75,1104.25,1103.25,1103.75
10/20/2010,800,1103.50,1103.50,1102.50,1102.75
10/20/2010,900,1102.25,1103.25,1101.75,1102.25
10/20/2010,1000,1102.25,1103.75,1101.25,1103.50
10/20/2010,1100,1103.50,1104.00,1102.25,1102.75
10/20/2010,1200,1102.75,1104.50,1102.50,1103.75
10/20/2010,1300,1104.00,1104.00,1102.50,1102.50
10/20/2010,1400,1102.75,1103.50,1101.25,1103.25
10/20/2010,1500,1103.25,1103.75,1102.50,1102.50
10/20/2010,1700,1104.75,1108.75,1100.75,1102.25
10/20/2010,1800,1102.00,1107.25,1101.25,1105.50
10/20/2010,1900,1105.75,1107.00,1103.50,1105.75
10/20/2010,2000,1105.50,1113.50,1104.50,1112.75
10/20/2010,2020,1112.50,1114.50,1107.25,1108.75
10/21/2010,300,1118.75,1119.00,1115.75,1116.75
10/21/2010,400,1116.50,1117.25,1106.75,1109.50
10/21/2010,500,1109.25,1111.50,1108.75,1110.00
10/21/2010,600,1109.75,1110.50,1107.25,1107.75
10/21/2010,700,1109.00,1109.00,1108.25,1108.25
10/21/2010,800,1108.25,1108.25,1105.75,1105.75
10/21/2010,900,1105.25,1109.75,1105.00,1109.25
10/21/2010,1000,1108.25,1112.75,1107.50,1107.50
10/21/2010,1100,1107.75,1113.25,1107.75,1112.50
10/21/2010,1200,1112.25,1113.75,1109.75,1112.75
10/21/2010,1300,1112.00,1113.75,1110.75,1112.75
10/21/2010,1400,1113.25,1113.25,1111.00,1112.00
10/21/2010,1500,1112.25,1112.25,1111.00,1111.00
10/21/2010,1700,1113.50,1113.75,1098.75,1099.75
10/21/2010,1800,1100.00,1102.75,1099.00,1100.50
10/21/2010,1900,1100.00,1100.50,1093.75,1098.50
10/21/2010,2000,1098.75,1098.75,1094.75,1095.25
10/21/2010,2020,1095.25,1098.25,1094.50,1095.25
10/22/2010,300,1097.50,1098.00,1097.00,1097.00
10/22/2010,400,1097.25,1098.00,1096.75,1097.75
10/22/2010,500,1097.75,1097.75,1097.00,1097.75
10/22/2010,600,1097.75,1098.75,1097.25,1098.75
10/22/2010,700,1098.50,1098.50,1097.75,1097.75
10/22/2010,800,1098.00,1098.75,1098.00,1098.75
10/22/2010,900,1098.75,1099.00,1097.75,1099.00
10/22/2010,1000,1099.00,1101.50,1098.75,1098.75
10/22/2010,1100,1098.75,1099.25,1097.25,1099.25
10/22/2010,1200,1099.50,1099.75,1097.50,1097.50
10/22/2010,1300,1097.75,1098.00,1096.75,1097.00
10/22/2010,1400,1097.50,1098.00,1097.25,1097.75
10/22/2010,1500,1097.50,1098.25,1097.50,1098.00
10/22/2010,1700,1098.75,1101.50,1092.25,1096.25
10/22/2010,1800,1096.50,1097.75,1091.75,1096.25
10/22/2010,1900,1096.00,1101.50,1094.75,1100.25
10/22/2010,2000,1100.50,1102.75,1096.50,1102.25
10/22/2010,2020,1102.25,1102.25,1096.25,1096.50
10/25/2010,300,1102.75,1104.75,1102.50,1104.25
10/25/2010,400,1104.25,1105.50,1103.75,1104.00
10/25/2010,500,1104.00,1107.75,1103.75,1106.25
10/25/2010,600,1106.50,1108.25,1106.25,1107.75
10/25/2010,700,1107.75,1108.25,1106.75,1107.50
10/25/2010,800,1107.00,1108.25,1106.25,1108.25
10/25/2010,900,1108.00,1108.25,1106.50,1107.75
10/25/2010,1000,1107.50,1108.75,1107.00,1108.25
10/25/2010,1100,1108.25,1109.25,1106.50,1107.75
10/25/2010,1200,1107.00,1108.25,1106.75,1106.75
10/25/2010,1300,1106.75,1107.50,1104.50,1105.25
10/25/2010,1400,1105.25,1105.75,1102.75,1103.50
10/25/2010,1500,1103.50,1106.00,1103.25,1105.75
10/25/2010,1700,1110.25,1112.75,1103.50,1104.25
10/25/2010,1800,1104.25,1106.50,1098.25,1099.75
10/25/2010,1900,1099.75,1102.25,1098.00,1100.00
10/25/2010,2000,1100.25,1103.00,1096.75,1103.00
10/25/2010,2020,1103.00,1105.75,1099.75,1100.75
10/26/2010,300,1102.50,1102.75,1102.00,1102.75
10/26/2010,400,1102.75,1103.75,1102.75,1103.75
10/26/2010,500,1103.25,1103.75,1100.50,1101.00
10/26/2010,600,1100.75,1101.75,1100.00,1100.00
10/26/2010,700,1100.00,1101.00,1100.00,1100.75
10/26/2010,800,1100.50,1101.25,1100.50,1101.00
10/26/2010,900,1101.00,1101.75,1100.25,1100.75
10/26/2010,1000,1100.75,1101.50,1099.00,1099.50
10/26/2010,1100,1099.50,1100.25,1099.50,1099.75
10/26/2010,1200,1099.75,1100.50,1097.75,1099.75
10/26/2010,1300,1099.75,1101.75,1099.50,1101.75
10/26/2010,1400,1101.25,1101.75,1097.25,1098.00
10/26/2010,1500,1098.25,1099.75,1098.25,1099.25
10/26/2010,1700,1098.75,1119.00,1097.50,1118.00
10/26/2010,1800,1118.00,1120.75,1113.00,1116.25
10/26/2010,1900,1116.25,1119.75,1113.50,1118.00
10/26/2010,2000,1118.00,1125.75,1118.00,1121.25
10/26/2010,2020,1121.25,1122.50,1117.75,1120.25
10/27/2010,300,1126.75,1126.75,1124.25,1124.75
10/27/2010,400,1125.25,1125.25,1119.00,1120.50
10/27/2010,500,1121.00,1123.25,1118.75,1119.50
10/27/2010,600,1119.00,1120.50,1117.50,1119.75
10/27/2010,700,1119.50,1119.75,1117.50,1117.75
10/27/2010,800,1118.00,1118.75,1117.50,1118.00
10/27/2010,900,1118.25,1119.00,1117.25,1117.75
10/27/2010,1000,1117.50,1117.50,1114.75,1116.00
10/27/2010,1100,1116.25,1118.25,1115.75,1117.00
10/27/2010,1200,1117.00,1117.75,1116.25,1117.75
10/27/2010,1300,1117.25,1119.00,1117.25,1118.75
10/27/2010,1400,1118.00,1118.75,1117.00,1118.25
10/27/2010,1500,1118.25,1119.00,1117.75,1118.25
10/27/2010,1700,1114.50,1126.25,1113.25,1125.00
10/27/2010,1800,1125.25,1131.75,1123.50,1128.00
10/27/2010,1900,1128.00,1128.75,1124.50,1126.75
10/27/2010,2000,1127.00,1134.25,1125.50,1133.50
10/27/2010,2020,1133.00,1133.25,1127.75,1128.00
10/28/2010,300,1131.25,1131.50,1128.00,1130.00
10/28/2010,400,1130.00,1131.00,1129.00,1131.00
10/28/2010,500,1131.00,1131.25,1130.00,1130.25
10/28/2010,600,1130.25,1130.75,1130.25,1130.75
10/28/2010,700,1130.25,1131.25,1130.00,1130.25
10/28/2010,800,1129.75,1131.25,1128.75,1130.75
10/28/2010,900,1131.25,1133.75,1131.00,1133.25
10/28/2010,1000,1133.50,1135.25,1132.50,1134.00
10/28/2010,1100,1134.00,1138.50,1133.75,1137.75
10/28/2010,1200,1137.75,1141.25,1137.25,1140.50
10/28/2010,1300,1140.75,1144.75,1140.50,1143.75
10/28/2010,1400,1143.75,1144.75,1142.00,1142.50
10/28/2010,1500,1142.50,1144.00,1140.75,1141.75
10/28/2010,1700,1145.50,1148.00,1141.75,1146.75
10/28/2010,1800,1147.00,1148.50,1143.00,1144.75
10/28/2010,1900,1145.00,1145.00,1141.25,1143.25
10/28/2010,2000,1143.25,1145.75,1142.00,1145.50
10/28/2010,2020,1145.50,1146.50,1140.75,1146.00
10/29/2010,300,1145.50,1146.00,1144.25,1144.25
10/29/2010,400,1144.25,1144.25,1140.75,1143.25
10/29/2010,500,1143.25,1143.75,1142.00,1143.25
10/29/2010,600,1142.75,1143.25,1140.25,1140.25
10/29/2010,700,1140.75,1143.25,1140.50,1141.75
10/29/2010,800,1141.50,1141.50,1138.75,1139.25
10/29/2010,900,1139.00,1140.25,1138.00,1139.25
10/29/2010,1000,1139.50,1140.75,1138.50,1139.75
10/29/2010,1100,1140.25,1142.00,1139.25,1141.00
10/29/2010,1200,1141.75,1142.75,1139.25,1140.00
10/29/2010,1300,1140.00,1142.75,1139.75,1141.75
10/29/2010,1400,1142.00,1143.25,1141.00,1143.00
10/29/2010,1500,1142.75,1144.50,1140.50,1140.50
10/29/2010,1700,1142.75,1150.75,1140.50,1150.50
10/29/2010,1800,1150.50,1151.25,1145.25,1146.75
10/29/2010,1900,1147.00,1151.75,1147.00,1151.75
10/29/2010,2000,1151.75,1151.75,1147.75,1149.00
10/29/2010,2020,1148.75,1149.75,1139.50,1143.00
11/01/2010,300,1154.25,1154.25,1152.50,1152.75
11/01/2010,400,1153.75,1154.25,1150.50,1151.75
11/01/2010,500,1151.75,1152.75,1150.75,1152.00
11/01/2010,600,1151.75,1152.25,1151.00,1152.00
11/01/2010,700,1151.75,1152.50,1151.75,1152.50
11/01/2010,800,1152.50,1154.00,1152.25,1153.00
11/01/2010,900,1154.00,1154.75,1153.50,1154.75
11/01/2010,1000,1153.75,1154.75,1151.00,1152.50
11/01/2010,1100,1152.00,1152.00,1148.75,1151.25
11/01/2010,1200,1151.00,1152.25,1149.00,1151.25
11/01/2010,1300,1150.75,1151.75,1147.25,1151.25
11/01/2010,1400,1150.75,1152.50,1147.25,1147.75
11/01/2010,1500,1148.25,1149.50,1147.75,1149.25
11/01/2010,1700,1148.75,1154.00,1140.50,1142.50
11/01/2010,1800,1142.50,1142.75,1129.50,1133.25
11/01/2010,1900,1133.00,1137.25,1132.00,1135.00
11/01/2010,2000,1135.50,1139.50,1131.75,1132.00
11/01/2010,2020,1132.25,1135.00,1128.00,1129.00
11/02/2010,300,1133.25,1133.50,1131.75,1133.25
11/02/2010,400,1133.75,1133.75,1130.75,1132.50
11/02/2010,500,1132.50,1132.50,1130.25,1131.00
11/02/2010,600,1131.25,1132.25,1131.00,1132.25
11/02/2010,700,1132.25,1133.50,1131.75,1133.50
11/02/2010,800,1133.75,1134.50,1133.25,1134.00
11/02/2010,900,1134.00,1134.25,1133.25,1133.75
11/02/2010,1000,1133.75,1133.75,1132.75,1133.25
11/02/2010,1100,1133.25,1133.75,1132.50,1133.50
11/02/2010,1200,1133.75,1136.75,1133.50,1134.75
11/02/2010,1300,1135.00,1136.25,1134.00,1135.75
11/02/2010,1400,1135.75,1137.75,1135.25,1137.50
11/02/2010,1500,1137.75,1138.00,1136.50,1137.75
11/02/2010,1700,1139.00,1139.00,1126.75,1128.50
11/02/2010,1800,1128.25,1130.50,1123.00,1125.00
11/02/2010,1900,1125.00,1125.50,1120.00,1123.75
11/02/2010,2000,1123.75,1126.00,1119.25,1122.00
11/02/2010,2020,1121.75,1124.00,1119.25,1119.75
11/03/2010,300,1122.50,1122.75,1121.25,1121.25
11/03/2010,400,1121.75,1124.25,1121.75,1123.25
11/03/2010,500,1123.25,1123.50,1122.25,1123.25
11/03/2010,600,1122.75,1123.50,1122.25,1122.25
11/03/2010,700,1122.25,1122.75,1122.25,1122.50
11/03/2010,800,1122.50,1123.00,1122.50,1123.00
11/03/2010,900,1122.75,1123.00,1120.75,1121.00
11/03/2010,1000,1121.00,1121.75,1120.25,1121.50
11/03/2010,1100,1121.50,1123.75,1121.25,1123.75
11/03/2010,1200,1123.50,1125.75,1123.25,1124.75
11/03/2010,1300,1124.75,1125.75,1124.25,1125.25
11/03/2010,1400,1125.25,1125.25,1123.50,1124.25
11/03/2010,1500,1124.25,1125.25,1124.00,1125.25
11/03/2010,1700,1124.75,1126.25,1112.25,1114.50
11/03/2010,1800,1114.75,1117.00,1107.25,1116.50
11/03/2010,1900,1116.25,1120.00,1115.00,1117.00
11/03/2010,2000,1117.25,1120.75,1116.25,1117.75
11/03/2010,2020,1117.50,1119.75,1115.75,1118.00
11/04/2010,300,1121.25,1121.25,1120.00,1120.75
11/04/2010,400,1120.75,1122.00,1120.75,1121.50
11/04/2010,500,1121.25,1121.25,1119.50,1120.75
11/04/2010,600,1121.00,1121.75,1121.00,1121.50
11/04/2010,700,1121.75,1122.00,1121.50,1122.00
11/04/2010,800,1122.00,1123.25,1121.50,1122.50
11/04/2010,900,1122.50,1123.25,1122.00,1122.25
11/04/2010,1000,1122.25,1123.75,1122.25,1123.25
11/04/2010,1100,1123.25,1126.25,1123.00,1126.25
11/04/2010,1200,1126.00,1128.75,1124.00,1127.25
11/04/2010,1300,1127.25,1127.50,1123.75,1126.75
11/04/2010,1400,1126.50,1127.25,1125.00,1125.50
11/04/2010,1500,1125.50,1126.75,1125.25,1125.75
11/04/2010,1700,1129.00,1142.25,1127.50,1141.00
11/04/2010,1800,1140.75,1144.50,1134.00,1138.25
11/04/2010,1900,1138.00,1141.25,1137.25,1139.25
11/04/2010,2000,1139.25,1146.25,1139.25,1142.25
11/04/2010,2020,1142.25,1142.50,1138.75,1141.00
11/05/2010,300,1147.50,1148.75,1144.75,1146.00
11/05/2010,400,1146.75,1148.00,1145.25,1145.25
11/05/2010,500,1145.25,1146.75,1145.00,1145.50
11/05/2010,600,1145.75,1146.75,1145.75,1146.25
11/05/2010,700,1146.25,1148.25,1146.25,1148.25
11/05/2010,800,1148.50,1148.50,1145.00,1145.00
11/05/2010,900,1145.75,1145.75,1143.75,1144.50
11/05/2010,1000,1144.50,1144.75,1139.75,1139.75
11/05/2010,1100,1139.75,1140.50,1133.00,1134.75
11/05/2010,1200,1134.25,1135.75,1133.00,1133.75
11/05/2010,1300,1134.25,1134.50,1133.00,1133.50
11/05/2010,1400,1134.00,1138.00,1131.75,1138.00
11/05/2010,1500,1137.75,1138.00,1136.50,1137.25
11/05/2010,1700,1133.25,1143.25,1133.25,1142.25
11/05/2010,1800,1142.25,1147.75,1142.25,1144.50
11/05/2010,1900,1144.25,1147.75,1144.00,1146.50
11/05/2010,2000,1146.25,1158.25,1145.00,1151.50
11/05/2010,2020,1151.50,1156.50,1150.75,1156.25
11/08/2010,300,1161.50,1165.75,1160.75,1163.25
11/08/2010,400,1163.75,1163.75,1159.25,1159.75
11/08/2010,500,1159.75,1162.00,1159.75,1160.50
11/08/2010,600,1160.25,1161.00,1159.50,1160.00
11/08/2010,700,1159.75,1160.00,1158.75,1160.00
11/08/2010,800,1160.00,1162.00,1159.00,1159.00
11/08/2010,900,1159.75,1160.50,1151.75,1152.75
11/08/2010,1000,1152.75,1153.00,1148.75,1152.00
11/08/2010,1100,1152.00,1153.50,1151.00,1151.75
11/08/2010,1200,1152.00,1152.00,1147.75,1149.75
11/08/2010,1300,1150.25,1152.00,1149.50,1149.75
11/08/2010,1400,1149.50,1153.75,1148.25,1152.75
11/08/2010,1500,1153.00,1153.25,1152.50,1152.75
11/08/2010,1700,1154.00,1155.50,1149.25,1152.00
11/08/2010,1800,1151.50,1162.75,1150.75,1162.50
11/08/2010,1900,1162.50,1163.00,1160.00,1162.00
11/08/2010,2000,1162.00,1164.25,1158.50,1163.50
11/08/2010,2020,1163.75,1164.75,1160.25,1163.75
11/09/2010,300,1164.25,1165.25,1163.75,1164.75
11/09/2010,400,1165.00,1168.75,1164.25,1168.75
11/09/2010,500,1168.00,1171.25,1167.50,1170.75
11/09/2010,600,1170.75,1171.00,1169.50,1170.00
11/09/2010,700,1170.50,1170.75,1168.00,1169.25
11/09/2010,800,1169.50,1170.25,1166.75,1168.25
11/09/2010,900,1168.25,1168.75,1164.75,1164.75
11/09/2010,1000,1164.25,1167.00,1164.00,1166.25
11/09/2010,1100,1166.50,1169.25,1165.25,1167.50
11/09/2010,1200,1168.00,1173.75,1168.00,1172.50
11/09/2010,1300,1172.50,1175.25,1172.25,1172.75
11/09/2010,1400,1172.75,1176.25,1171.75,1173.75
11/09/2010,1500,1173.75,1175.75,1172.75,1175.50
11/09/2010,1700,1182.25,1187.50,1172.25,1175.75
11/09/2010,1800,1175.75,1179.75,1160.75,1169.00
11/09/2010,1900,1168.75,1169.50,1159.75,1161.75
11/09/2010,2000,1162.00,1167.25,1144.00,1148.50
11/09/2010,2020,1148.50,1156.00,1146.50,1147.00
11/10/2010,300,1143.75,1145.25,1143.75,1145.00
11/10/2010,400,1145.00,1145.50,1144.50,1145.00
11/10/2010,500,1145.00,1145.50,1133.00,1135.50
11/10/2010,600,1135.25,1136.00,1121.75,1133.50
11/10/2010,700,1133.00,1140.50,1131.75,1140.50
11/10/2010,800,1140.50,1142.00,1139.25,1141.75
11/10/2010,900,1141.50,1148.25,1139.25,1146.25
11/10/2010,1000,1146.75,1150.25,1145.25,1148.50
11/10/2010,1100,1148.25,1148.50,1145.50,1147.25
11/10/2010,1200,1147.25,1150.00,1145.75,1147.25
11/10/2010,1300,1147.00,1147.00,1143.25,1145.00
11/10/2010,1400,1145.00,1145.00,1140.50,1141.25
11/10/2010,1500,1141.25,1142.00,1139.00,1141.50
11/10/2010,1700,1142.50,1142.75,1135.00,1138.75
11/10/2010,1800,1139.00,1142.25,1138.00,1142.25
11/10/2010,1900,1141.75,1142.50,1129.75,1131.50
11/10/2010,2000,1131.50,1137.00,1131.00,1136.75
11/10/2010,2020,1136.50,1141.50,1135.00,1135.00
11/11/2010,300,1135.25,1140.50,1135.25,1138.25
11/11/2010,400,1138.25,1141.50,1138.25,1140.75
11/11/2010,500,1140.75,1142.25,1140.25,1142.00
11/11/2010,600,1141.75,1142.50,1141.50,1141.75
11/11/2010,700,1142.25,1146.50,1142.25,1143.50
11/11/2010,800,1143.25,1144.50,1142.75,1144.50
11/11/2010,900,1143.25,1149.75,1141.75,1145.00
11/11/2010,1000,1145.25,1146.75,1142.75,1145.75
11/11/2010,1100,1146.00,1146.00,1142.50,1143.00
11/11/2010,1200,1142.50,1146.00,1142.50,1145.00
11/11/2010,1300,1145.25,1146.75,1142.75,1143.50
11/11/2010,1400,1143.50,1144.00,1137.50,1139.50
11/11/2010,1500,1139.50,1139.50,1137.75,1139.00
11/11/2010,1700,1136.75,1139.00,1128.50,1133.00
11/11/2010,1800,1133.00,1137.75,1130.75,1136.25
11/11/2010,1900,1136.25,1140.25,1133.50,1134.25
11/11/2010,2000,1134.00,1135.50,1128.75,1132.25
11/11/2010,2020,1132.00,1136.75,1130.25,1130.25
11/12/2010,300,1134.25,1134.25,1122.00,1122.75
11/12/2010,400,1122.75,1125.00,1112.25,1118.50
11/12/2010,500,1118.50,1121.25,1114.00,1120.00
11/12/2010,600,1120.00,1120.25,1116.75,1116.75
11/12/2010,700,1116.75,1117.50,1112.50,1114.50
11/12/2010,800,1114.50,1117.00,1113.25,1117.00
11/12/2010,900,1117.00,1119.50,1116.00,1117.50
11/12/2010,1000,1117.50,1119.75,1115.75,1119.25
11/12/2010,1100,1119.25,1121.50,1119.25,1120.75
11/12/2010,1200,1121.25,1125.75,1120.25,1123.75
11/12/2010,1300,1124.75,1125.75,1120.75,1121.00
11/12/2010,1400,1121.00,1121.50,1120.25,1121.50
11/12/2010,1500,1121.00,1121.25,1118.25,1118.25
11/12/2010,1700,1117.75,1123.25,1112.50,1112.50
11/12/2010,1800,1112.75,1118.50,1112.25,1115.75
11/12/2010,1900,1115.50,1116.25,1097.75,1104.75
11/12/2010,2000,1104.25,1105.75,1088.25,1089.25
11/12/2010,2020,1089.50,1097.75,1088.00,1095.75
11/15/2010,300,1105.25,1107.00,1103.00,1105.00
11/15/2010,400,1105.00,1106.75,1103.00,1103.50
11/15/2010,500,1104.00,1104.00,1097.50,1097.75
11/15/2010,600,1098.25,1101.00,1097.25,1100.00
11/15/2010,700,1100.25,1100.75,1097.00,1097.75
11/15/2010,800,1097.00,1101.75,1096.50,1101.75
11/15/2010,900,1101.50,1104.75,1101.25,1103.00
11/15/2010,1000,1103.25,1105.00,1100.50,1100.75
11/15/2010,1100,1101.00,1103.25,1100.50,1102.50
11/15/2010,1200,1102.50,1104.75,1099.00,1100.50
11/15/2010,1300,1100.75,1102.25,1100.50,1101.25
11/15/2010,1400,1101.00,1103.25,1099.50,1101.50
11/15/2010,1500,1102.00,1103.25,1100.75,1103.25
11/15/2010,1700,1099.75,1103.25,1096.75,1100.50
11/15/2010,1800,1100.50,1107.25,1094.25,1105.75
11/15/2010,1900,1106.00,1111.75,1101.75,1103.75
11/15/2010,2000,1104.00,1104.75,1099.25,1101.25
11/15/2010,2020,1101.00,1102.25,1096.25,1096.50
11/16/2010,300,1096.75,1100.75,1096.75,1097.00
11/16/2010,400,1096.75,1099.25,1095.75,1098.50
11/16/2010,500,1098.50,1100.00,1098.00,1099.00
11/16/2010,600,1098.25,1099.50,1098.25,1099.50
11/16/2010,700,1099.75,1100.25,1098.25,1098.25
11/16/2010,800,1098.25,1098.25,1096.50,1098.25
11/16/2010,900,1098.25,1099.25,1096.75,1098.25
11/16/2010,1000,1097.50,1098.50,1095.50,1095.75
11/16/2010,1100,1095.75,1096.50,1094.25,1094.50
11/16/2010,1200,1094.75,1095.75,1092.00,1092.75
11/16/2010,1300,1092.50,1093.00,1090.25,1091.00
11/16/2010,1400,1091.25,1092.50,1090.25,1091.50
11/16/2010,1500,1092.00,1092.50,1091.25,1092.50
11/16/2010,1700,1090.00,1091.25,1078.00,1081.50
11/16/2010,1800,1081.25,1081.75,1051.00,1059.00
11/16/2010,1900,1059.25,1061.25,1054.50,1056.00
11/16/2010,2000,1055.75,1063.75,1055.75,1061.75
11/16/2010,2020,1061.75,1063.25,1052.00,1053.25
11/17/2010,300,1054.75,1057.25,1047.75,1057.00
11/17/2010,400,1056.75,1060.00,1053.75,1055.25
11/17/2010,500,1056.25,1056.50,1052.25,1053.00
11/17/2010,600,1052.50,1053.00,1047.75,1049.75
11/17/2010,700,1049.50,1053.00,1048.00,1053.00
11/17/2010,800,1053.00,1055.50,1052.00,1052.00
11/17/2010,900,1052.25,1054.75,1046.75,1047.00
11/17/2010,1000,1047.25,1051.50,1044.50,1049.50
11/17/2010,1100,1049.25,1057.50,1047.00,1056.50
11/17/2010,1200,1056.25,1062.75,1055.50,1059.75
11/17/2010,1300,1059.50,1060.75,1056.75,1057.75
11/17/2010,1400,1057.25,1059.75,1056.25,1059.50
11/17/2010,1500,1059.50,1061.75,1059.50,1061.50
11/17/2010,1700,1060.75,1070.25,1059.75,1067.50
11/17/2010,1800,1067.00,1073.75,1063.25,1072.00
11/17/2010,1900,1072.00,1072.50,1063.25,1067.25
11/17/2010,2000,1066.50,1067.75,1058.50,1061.25
11/17/2010,2020,1061.25,1063.00,1058.75,1060.00
11/18/2010,300,1067.00,1068.00,1065.50,1065.50
11/18/2010,400,1065.75,1066.25,1064.25,1064.75
11/18/2010,500,1065.00,1068.75,1064.00,1067.75
11/18/2010,600,1068.00,1069.50,1068.00,1069.50
11/18/2010,700,1069.25,1071.25,1069.25,1071.25
11/18/2010,800,1071.25,1071.25,1070.25,1071.00
11/18/2010,900,1071.00,1080.50,1070.50,1078.75
11/18/2010,1000,1078.00,1083.50,1077.00,1081.50
11/18/2010,1100,1081.25,1083.75,1079.50,1080.50
11/18/2010,1200,1081.50,1083.75,1080.25,1081.25
11/18/2010,1300,1080.75,1082.75,1080.25,1081.50
11/18/2010,1400,1081.00,1084.00,1077.75,1080.75
11/18/2010,1500,1081.00,1081.50,1079.75,1080.25
11/18/2010,1700,1075.75,1081.75,1073.00,1074.75
11/18/2010,1800,1074.50,1077.00,1070.25,1072.75
11/18/2010,1900,1073.25,1076.75,1069.25,1070.50
11/18/2010,2000,1070.50,1073.25,1069.00,1071.00
11/18/2010,2020,1071.25,1072.75,1070.00,1072.25
11/19/2010,300,1078.75,1080.25,1075.25,1076.50
11/19/2010,400,1075.50,1080.00,1075.50,1078.25
11/19/2010,500,1077.75,1078.75,1068.25,1069.75
11/19/2010,600,1069.25,1071.25,1068.75,1071.25
11/19/2010,700,1071.50,1071.50,1068.75,1069.75
11/19/2010,800,1069.50,1074.00,1069.50,1073.25
11/19/2010,900,1073.75,1077.50,1073.25,1076.00
11/19/2010,1000,1076.25,1079.25,1075.75,1079.25
11/19/2010,1100,1079.50,1080.00,1077.25,1077.75
11/19/2010,1200,1077.75,1077.75,1075.25,1076.75
11/19/2010,1300,1075.75,1077.50,1072.25,1074.00
11/19/2010,1400,1073.50,1075.50,1067.75,1070.75
11/19/2010,1500,1069.50,1069.50,1065.75,1066.75
11/19/2010,1700,1066.50,1078.75,1063.00,1076.00
11/19/2010,1800,1076.25,1080.00,1072.50,1074.75
11/19/2010,1900,1074.75,1084.50,1074.75,1077.00
11/19/2010,2000,1077.00,1078.50,1071.50,1073.75
11/19/2010,2020,1073.75,1076.75,1068.25,1069.75
11/22/2010,300,1078.50,1079.50,1077.25,1078.25
11/22/2010,400,1077.75,1078.25,1076.25,1077.75
11/22/2010,500,1077.75,1077.75,1076.50,1077.75
11/22/2010,600,1077.75,1079.00,1077.00,1077.25
11/22/2010,700,1078.00,1078.25,1077.00,1077.00
11/22/2010,800,1077.00,1077.00,1076.25,1076.50
11/22/2010,900,1076.50,1078.25,1074.75,1075.50
11/22/2010,1000,1075.50,1078.25,1075.25,1077.50
11/22/2010,1100,1077.75,1078.75,1074.75,1075.50
11/22/2010,1200,1075.25,1078.50,1075.00,1078.25
11/22/2010,1300,1078.00,1078.25,1075.50,1077.00
11/22/2010,1400,1076.50,1076.50,1072.50,1074.25
11/22/2010,1500,1074.25,1074.75,1070.75,1072.50
11/22/2010,1700,1069.50,1079.25,1069.25,1073.75
11/22/2010,1800,1073.75,1079.75,1067.25,1076.75
11/22/2010,1900,1077.00,1077.75,1072.50,1074.25
11/22/2010,2000,1074.00,1077.50,1070.75,1076.25
11/22/2010,2020,1076.00,1078.00,1071.25,1072.25
11/23/2010,300,1076.00,1079.00,1075.75,1075.75
11/23/2010,400,1075.75,1077.00,1075.25,1076.00
11/23/2010,500,1076.00,1076.75,1075.75,1075.75
11/23/2010,600,1075.75,1076.00,1075.25,1076.00
11/23/2010,700,1075.75,1075.75,1073.75,1074.50
11/23/2010,800,1074.00,1074.00,1072.00,1072.50
11/23/2010,900,1072.00,1074.75,1071.00,1071.75
11/23/2010,1000,1071.75,1073.25,1070.75,1071.50
11/23/2010,1100,1072.00,1073.25,1070.75,1072.25
11/23/2010,1200,1071.50,1071.50,1070.00,1070.75
11/23/2010,1300,1071.25,1072.50,1071.00,1071.00
11/23/2010,1400,1071.25,1071.50,1069.00,1069.00
11/23/2010,1500,1069.25,1070.00,1069.00,1070.00
11/23/2010,1700,1066.75,1068.00,1061.25,1067.25
11/23/2010,1800,1067.00,1072.00,1064.25,1068.25
11/23/2010,1900,1068.25,1073.75,1067.50,1073.00
11/23/2010,2000,1073.00,1075.25,1063.50,1069.00
11/23/2010,2020,1069.25,1071.25,1065.75,1066.25
11/24/2010,300,1073.75,1075.00,1073.50,1073.75
11/24/2010,400,1073.25,1073.75,1073.25,1073.50
11/24/2010,500,1073.50,1073.50,1070.75,1071.00
11/24/2010,600,1071.00,1075.75,1070.75,1075.75
11/24/2010,700,1075.25,1076.25,1074.75,1075.25
11/24/2010,800,1075.00,1075.00,1074.25,1074.25
11/24/2010,900,1075.00,1075.75,1074.25,1075.75
11/24/2010,1000,1075.50,1075.50,1073.00,1073.00
11/24/2010,1100,1073.75,1074.50,1071.75,1073.00
11/24/2010,1200,1073.00,1073.50,1072.25,1073.00
11/24/2010,1300,1072.75,1075.50,1072.75,1074.25
11/24/2010,1400,1073.50,1075.50,1072.75,1075.50
11/24/2010,1500,1074.75,1075.75,1074.75,1075.50
11/24/2010,1700,1080.00,1082.75,1075.75,1078.25
11/24/2010,1800,1078.00,1079.75,1070.75,1072.75
11/24/2010,1900,1072.75,1073.75,1069.00,1071.25
11/24/2010,2000,1071.25,1073.00,1070.50,1073.00
11/24/2010,2020,1073.25,1075.50,1073.00,1074.50
11/26/2010,300,1077.25,1077.75,1074.25,1074.50
11/26/2010,400,1077.75,1078.00,1075.50,1076.75
11/26/2010,500,1077.00,1078.00,1077.00,1077.75
11/26/2010,600,1077.25,1077.75,1076.50,1077.50
11/26/2010,700,1076.25,1077.25,1076.25,1077.00
11/26/2010,800,1077.00,1077.00,1074.25,1074.75
11/26/2010,900,1074.75,1079.75,1074.75,1079.00
11/26/2010,1000,1078.25,1078.50,1076.75,1076.75
11/26/2010,1100,1076.75,1076.75,1074.00,1075.75
11/26/2010,1200,1074.75,1075.25,1072.25,1073.25
11/26/2010,1300,1073.25,1073.75,1072.50,1073.75
11/26/2010,1400,1073.25,1075.50,1072.50,1073.75
11/26/2010,1500,1075.25,1075.25,1073.25,1073.75
11/26/2010,1700,1074.25,1079.25,1073.25,1078.25
11/26/2010,1800,1078.25,1080.75,1076.50,1077.25
11/26/2010,1900,1077.25,1078.50,1073.25,1073.75
11/26/2010,2000,1073.50,1073.50,1073.50,1073.50
11/29/2010,300,1076.75,1077.50,1075.50,1076.75
11/29/2010,400,1076.75,1084.50,1076.50,1084.50
11/29/2010,500,1084.50,1086.25,1084.00,1084.00
11/29/2010,600,1083.75,1084.50,1083.00,1084.00
11/29/2010,700,1083.75,1085.75,1083.75,1085.75
11/29/2010,800,1085.75,1086.50,1085.25,1086.50
11/29/2010,900,1086.75,1088.75,1086.50,1087.00
11/29/2010,1000,1086.75,1087.00,1082.75,1084.50
11/29/2010,1100,1084.75,1086.75,1083.75,1085.25
11/29/2010,1200,1084.50,1084.50,1077.75,1079.50
11/29/2010,1300,1079.00,1080.50,1078.25,1079.75
11/29/2010,1400,1080.75,1081.50,1078.75,1079.75
11/29/2010,1500,1079.25,1080.50,1079.25,1079.50
11/29/2010,1700,1078.75,1084.00,1074.00,1075.50
11/29/2010,1800,1075.75,1080.25,1074.25,1079.75
11/29/2010,1900,1080.00,1081.50,1079.25,1080.00
11/29/2010,2000,1080.00,1080.00,1073.75,1075.00
11/29/2010,2020,1075.25,1078.75,1074.00,1078.75
11/30/2010,300,1081.00,1081.50,1079.75,1080.25
11/30/2010,400,1081.00,1081.00,1080.25,1080.25
11/30/2010,500,1080.25,1080.25,1072.00,1074.50
11/30/2010,600,1074.25,1076.00,1072.25,1075.50
11/30/2010,700,1075.00,1076.75,1074.50,1076.50
11/30/2010,800,1076.50,1080.00,1075.50,1080.00
11/30/2010,900,1079.00,1080.75,1078.25,1079.50
11/30/2010,1000,1080.25,1080.50,1079.00,1079.50
11/30/2010,1100,1079.00,1079.25,1075.50,1077.75
11/30/2010,1200,1078.00,1078.00,1075.75,1077.00
11/30/2010,1300,1077.00,1077.75,1076.00,1077.75
11/30/2010,1400,1077.75,1078.00,1076.00,1076.75
11/30/2010,1500,1076.75,1077.25,1076.50,1077.00
11/30/2010,1700,1078.50,1084.50,1077.50,1078.75
11/30/2010,1800,1079.00,1082.50,1075.75,1080.50
11/30/2010,1900,1081.00,1082.25,1078.00,1078.75
11/30/2010,2000,1078.75,1081.25,1078.50,1080.00
11/30/2010,2020,1080.00,1081.50,1075.25,1076.50
12/01/2010,300,1079.00,1080.00,1078.75,1079.50
12/01/2010,400,1079.50,1081.00,1079.00,1080.00
12/01/2010,500,1079.75,1082.00,1079.75,1081.50
12/01/2010,600,1082.00,1082.50,1081.50,1081.50
12/01/2010,700,1081.75,1085.50,1081.00,1084.75
12/01/2010,800,1085.00,1106.50,1084.75,1093.75
12/01/2010,900,1093.75,1102.00,1093.50,1093.50
12/01/2010,1000,1093.75,1096.25,1090.50,1094.25
12/01/2010,1100,1094.75,1098.75,1093.00,1097.75
12/01/2010,1200,1097.75,1101.00,1097.50,1100.50
12/01/2010,1300,1100.75,1101.00,1098.75,1100.50
12/01/2010,1400,1100.25,1101.25,1100.00,1100.50
12/01/2010,1500,1100.75,1103.00,1099.25,1100.75
12/01/2010,1700,1104.50,1121.50,1103.50,1112.75
12/01/2010,1800,1113.00,1131.50,1112.75,1119.75
12/01/2010,1900,1120.00,1124.00,1116.25,1120.75
12/01/2010,2000,1121.25,1124.50,1118.75,1121.75
12/01/2010,2020,1121.50,1128.25,1119.75,1125.25
12/02/2010,300,1126.50,1127.25,1119.50,1123.00
12/02/2010,400,1122.25,1125.00,1120.50,1121.50
12/02/2010,500,1121.75,1122.00,1119.00,1120.00
12/02/2010,600,1121.25,1122.50,1120.50,1122.50
12/02/2010,700,1121.75,1124.50,1121.25,1124.50
12/02/2010,800,1124.50,1125.75,1123.50,1123.50
12/02/2010,900,1123.75,1125.25,1123.50,1124.50
12/02/2010,1000,1123.50,1132.50,1123.50,1131.50
12/02/2010,1100,1131.25,1136.50,1130.75,1136.25
12/02/2010,1200,1136.25,1138.25,1132.50,1132.50
12/02/2010,1300,1132.50,1135.25,1130.50,1133.50
12/02/2010,1400,1133.25,1135.50,1131.50,1133.00
12/02/2010,1500,1133.75,1136.50,1133.00,1135.75
12/02/2010,1700,1135.75,1154.00,1135.50,1145.00
12/02/2010,1800,1145.00,1148.75,1139.25,1146.00
12/02/2010,1900,1146.00,1151.25,1145.00,1148.50
12/02/2010,2000,1148.25,1153.50,1146.50,1148.50
12/02/2010,2020,1148.25,1148.25,1133.50,1135.50
12/03/2010,300,1138.75,1144.00,1138.75,1141.75
12/03/2010,400,1141.75,1141.75,1139.25,1139.25
12/03/2010,500,1140.50,1141.75,1139.25,1141.50
12/03/2010,600,1141.75,1142.00,1140.75,1141.75
12/03/2010,700,1142.00,1145.50,1141.25,1142.25
12/03/2010,800,1143.50,1155.50,1143.50,1150.50
12/03/2010,900,1150.25,1155.50,1150.00,1153.25
12/03/2010,1000,1153.25,1153.25,1149.50,1151.75
12/03/2010,1100,1151.00,1153.00,1150.75,1152.50
12/03/2010,1200,1152.50,1160.50,1151.75,1154.25
12/03/2010,1300,1154.25,1154.50,1149.25,1153.25
12/03/2010,1400,1153.25,1158.25,1152.25,1156.25
12/03/2010,1500,1156.50,1157.50,1155.00,1156.50
12/03/2010,1700,1157.50,1165.00,1154.50,1163.50
12/03/2010,1800,1163.75,1165.50,1157.75,1161.75
12/03/2010,1900,1162.00,1164.50,1160.50,1162.25
12/03/2010,2000,1162.75,1164.25,1158.25,1160.25
12/03/2010,2020,1160.00,1168.50,1154.00,1166.50
12/06/2010,300,1180.50,1183.50,1179.25,1181.00
12/06/2010,400,1180.75,1182.75,1176.50,1180.75
12/06/2010,500,1181.25,1182.00,1178.50,1179.25
12/06/2010,600,1180.00,1181.50,1179.00,1179.50
12/06/2010,700,1179.50,1180.25,1177.25,1178.75
12/06/2010,800,1178.75,1180.00,1178.25,1179.25
12/06/2010,900,1179.50,1179.50,1174.75,1179.50
12/06/2010,1000,1177.00,1177.00,1169.50,1172.50
12/06/2010,1100,1172.00,1173.50,1171.00,1172.00
12/06/2010,1200,1172.25,1176.75,1160.75,1166.75
12/06/2010,1300,1166.50,1172.50,1164.00,1171.75
12/06/2010,1400,1171.50,1175.00,1170.75,1174.50
12/06/2010,1500,1174.75,1176.25,1173.50,1175.50
12/06/2010,1700,1177.50,1180.75,1166.75,1172.75
12/06/2010,1800,1173.00,1176.50,1170.50,1170.50
12/06/2010,1900,1170.25,1173.25,1165.00,1172.50
12/06/2010,2000,1172.75,1185.25,1171.75,1181.50
12/06/2010,2020,1181.75,1182.00,1174.00,1180.50
12/07/2010,300,1190.00,1190.00,1184.50,1188.50
12/07/2010,400,1188.50,1192.50,1188.00,1189.75
12/07/2010,500,1189.75,1192.00,1189.00,1190.00
12/07/2010,600,1189.75,1191.50,1189.50,1191.50
12/07/2010,700,1191.00,1191.50,1188.50,1189.25
12/07/2010,800,1189.25,1192.00,1189.25,1192.00
12/07/2010,900,1191.50,1192.50,1188.75,1188.75
12/07/2010,1000,1189.00,1193.25,1188.75,1191.75
12/07/2010,1100,1191.50,1195.25,1191.50,1194.50
12/07/2010,1200,1194.25,1194.75,1191.50,1192.50
12/07/2010,1300,1192.00,1194.00,1188.75,1189.50
12/07/2010,1400,1189.50,1190.50,1185.50,1190.50
12/07/2010,1500,1190.50,1192.75,1190.50,1192.75
12/07/2010,1700,1194.50,1197.50,1174.25,1180.75
12/07/2010,1800,1181.00,1183.25,1170.50,1171.75
12/07/2010,1900,1171.50,1172.50,1164.25,1169.00
12/07/2010,2000,1168.75,1172.75,1163.50,1172.25
12/07/2010,2020,1172.25,1177.25,1168.50,1169.50
12/08/2010,300,1159.50,1167.75,1159.50,1164.75
12/08/2010,400,1164.50,1165.75,1158.75,1159.75
12/08/2010,500,1159.75,1163.00,1159.50,1160.50
12/08/2010,600,1160.50,1160.50,1158.00,1158.00
12/08/2010,700,1159.00,1161.00,1158.50,1159.75
12/08/2010,800,1160.25,1161.75,1156.75,1156.75
12/08/2010,900,1157.00,1157.50,1153.00,1153.00
12/08/2010,1000,1153.00,1156.25,1152.75,1156.25
12/08/2010,1100,1155.50,1159.25,1153.50,1155.50
12/08/2010,1200,1155.00,1157.75,1155.00,1157.00
12/08/2010,1300,1157.00,1158.50,1155.50,1157.50
12/08/2010,1400,1157.75,1161.75,1157.00,1160.00
12/08/2010,1500,1160.50,1161.25,1159.00,1160.00
12/08/2010,1700,1167.25,1174.50,1166.00,1168.00
12/08/2010,1800,1167.75,1179.00,1167.00,1177.50
12/08/2010,1900,1177.50,1178.00,1168.00,1169.25
12/08/2010,2000,1168.75,1174.00,1168.50,1170.75
12/08/2010,2020,1171.00,1173.75,1170.00,1170.75
12/09/2010,300,1174.25,1174.25,1171.25,1172.50
12/09/2010,400,1173.00,1175.50,1173.00,1175.25
12/09/2010,500,1174.50,1175.50,1174.00,1175.25
12/09/2010,600,1175.00,1175.75,1174.50,1175.50
12/09/2010,700,1175.75,1176.00,1174.25,1174.75
12/09/2010,800,1174.50,1174.50,1173.00,1173.50
12/09/2010,900,1173.75,1175.25,1172.00,1172.00
12/09/2010,1000,1172.25,1174.00,1172.00,1172.75
12/09/2010,1100,1172.75,1174.00,1171.50,1172.00
12/09/2010,1200,1172.50,1176.00,1171.75,1174.50
12/09/2010,1300,1174.50,1176.25,1173.50,1176.00
12/09/2010,1400,1175.50,1176.50,1174.25,1174.50
12/09/2010,1500,1174.25,1175.50,1173.75,1175.50
12/09/2010,1700,1171.75,1174.00,1166.25,1169.75
12/09/2010,1800,1169.50,1173.25,1166.75,1169.00
12/09/2010,1900,1169.00,1175.50,1168.50,1174.00
12/09/2010,2000,1174.25,1175.00,1169.50,1174.25
12/09/2010,2020,1174.25,1175.50,1171.50,1174.75
12/10/2010,300,1173.25,1173.50,1172.00,1173.00
12/10/2010,400,1173.00,1174.00,1173.00,1173.25
12/10/2010,500,1173.25,1173.25,1172.00,1172.25
12/10/2010,600,1173.00,1173.00,1170.50,1171.50
12/10/2010,700,1171.50,1171.50,1170.25,1171.25
12/10/2010,800,1170.75,1171.25,1170.00,1170.75
12/10/2010,900,1171.25,1173.50,1171.00,1173.50
12/10/2010,1000,1173.00,1176.50,1173.00,1176.00
12/10/2010,1100,1175.50,1181.00,1175.50,1180.75
12/10/2010,1200,1180.75,1183.50,1179.50,1182.50
12/10/2010,1300,1182.50,1184.50,1180.00,1183.00
12/10/2010,1400,1183.00,1183.00,1181.25,1183.00
12/10/2010,1500,1182.75,1183.25,1182.50,1183.00
12/10/2010,1700,1166.50,1170.50,1162.00,1168.00
12/10/2010,1800,1168.25,1174.00,1166.25,1174.00
12/10/2010,1900,1174.00,1178.75,1172.25,1174.00
12/10/2010,2000,1173.75,1174.00,1166.75,1171.25
12/10/2010,2020,1171.25,1171.25,1160.50,1161.75
12/13/2010,300,1153.25,1156.50,1153.00,1156.25
12/13/2010,400,1156.50,1157.50,1156.00,1157.25
12/13/2010,500,1157.25,1164.50,1157.25,1162.75
12/13/2010,600,1162.50,1163.00,1160.50,1160.50
12/13/2010,700,1160.50,1161.75,1160.50,1160.75
12/13/2010,800,1160.50,1166.50,1160.50,1164.00
12/13/2010,900,1164.25,1164.75,1162.25,1162.50
12/13/2010,1000,1162.50,1165.00,1162.25,1165.00
12/13/2010,1100,1164.25,1167.75,1164.00,1167.00
12/13/2010,1200,1167.00,1167.50,1166.50,1167.00
12/13/2010,1300,1166.75,1169.00,1166.50,1168.50
12/13/2010,1400,1168.25,1168.75,1166.75,1166.75
12/13/2010,1500,1167.50,1168.25,1166.75,1167.00
12/13/2010,1700,1169.50,1173.00,1160.50,1167.75
12/13/2010,1800,1167.25,1168.25,1161.50,1163.00
12/13/2010,1900,1162.75,1168.50,1162.75,1167.00
12/13/2010,2000,1167.00,1168.25,1159.00,1159.00
12/13/2010,2020,1159.50,1167.75,1158.25,1167.00
12/14/2010,300,1165.25,1166.00,1162.00,1164.50
12/14/2010,400,1164.00,1165.00,1162.25,1162.25
12/14/2010,500,1162.75,1164.25,1161.75,1162.25
12/14/2010,600,1162.25,1163.00,1162.00,1162.25
12/14/2010,700,1162.50,1163.75,1162.50,1163.50
12/14/2010,800,1163.50,1163.50,1162.00,1162.50
12/14/2010,900,1162.75,1166.00,1161.25,1165.50
12/14/2010,1000,1165.50,1168.25,1165.00,1166.75
12/14/2010,1100,1166.50,1166.50,1164.25,1164.75
12/14/2010,1200,1164.50,1165.50,1156.75,1159.75
12/14/2010,1300,1159.50,1163.50,1159.25,1162.25
12/14/2010,1400,1162.00,1162.50,1159.25,1161.50
12/14/2010,1500,1162.00,1162.00,1159.75,1159.75
12/14/2010,1700,1156.50,1162.50,1154.75,1157.75
12/14/2010,1800,1157.75,1158.00,1143.75,1149.00
12/14/2010,1900,1148.50,1150.50,1141.00,1146.25
12/14/2010,2000,1146.50,1151.00,1144.00,1147.25
12/14/2010,2020,1147.25,1151.00,1145.25,1147.50
12/15/2010,300,1151.00,1152.00,1150.25,1150.50
12/15/2010,400,1151.25,1151.50,1150.00,1150.00
12/15/2010,500,1150.00,1151.25,1150.00,1151.25
12/15/2010,600,1150.50,1150.50,1147.50,1148.75
12/15/2010,700,1148.75,1149.25,1148.50,1148.75
12/15/2010,800,1148.50,1149.00,1147.25,1148.00
12/15/2010,900,1148.00,1155.00,1146.25,1148.75
12/15/2010,1000,1149.00,1151.25,1147.75,1150.25
12/15/2010,1100,1150.75,1151.50,1149.50,1150.50
12/15/2010,1200,1150.50,1150.50,1148.50,1149.00
12/15/2010,1300,1150.00,1151.00,1149.25,1150.00
12/15/2010,1400,1150.25,1154.50,1149.50,1154.00
12/15/2010,1500,1154.00,1154.50,1152.00,1153.50
12/15/2010,1700,1156.50,1163.00,1153.75,1158.50
12/15/2010,1800,1158.25,1161.25,1155.50,1159.50
12/15/2010,1900,1159.00,1160.25,1147.50,1152.00
12/15/2010,2000,1152.00,1156.75,1148.25,1148.50
12/15/2010,2020,1148.25,1152.75,1147.50,1150.75
12/16/2010,300,1151.00,1153.25,1150.75,1152.75
12/16/2010,400,1152.50,1152.75,1150.75,1152.00
12/16/2010,500,1152.00,1153.00,1151.50,1151.50
12/16/2010,600,1151.75,1152.00,1148.50,1148.50
12/16/2010,700,1148.75,1149.50,1148.50,1149.50
12/16/2010,800,1149.50,1150.50,1149.25,1150.00
12/16/2010,900,1150.00,1150.50,1148.50,1150.00
12/16/2010,1000,1149.50,1149.75,1149.50,1149.75
12/16/2010,1100,1149.50,1151.00,1149.00,1151.00
12/16/2010,1200,1151.00,1151.50,1150.50,1151.50
12/16/2010,1300,1151.25,1152.75,1151.00,1152.75
12/16/2010,1400,1152.75,1152.75,1150.50,1151.75
12/16/2010,1500,1151.75,1152.00,1150.50,1150.50
12/16/2010,1700,1151.00,1151.75,1143.50,1144.75
12/16/2010,1800,1145.00,1148.25,1138.00,1141.00
12/16/2010,1900,1141.00,1142.00,1136.50,1139.75
12/16/2010,2000,1139.25,1141.50,1132.50,1134.00
12/16/2010,2020,1134.25,1137.50,1133.75,1136.00
12/17/2010,300,1139.25,1143.50,1139.25,1143.50
12/17/2010,400,1142.25,1143.00,1137.50,1138.25
12/17/2010,500,1138.25,1144.00,1138.00,1142.25
12/17/2010,600,1141.25,1141.25,1139.00,1140.50
12/17/2010,700,1139.50,1139.50,1137.75,1138.75
12/17/2010,800,1138.50,1139.50,1138.50,1139.50
12/17/2010,900,1139.50,1140.50,1139.25,1139.50
12/17/2010,1000,1140.25,1141.25,1138.00,1138.75
12/17/2010,1100,1138.50,1142.25,1138.50,1141.75
12/17/2010,1200,1141.75,1143.50,1138.50,1138.75
12/17/2010,1300,1139.25,1139.50,1134.50,1134.75
12/17/2010,1400,1134.75,1135.00,1129.75,1134.25
12/17/2010,1500,1133.75,1134.50,1132.75,1133.50
12/17/2010,1700,1136.25,1138.50,1128.50,1138.00
12/17/2010,1800,1137.75,1143.25,1133.00,1143.25
12/17/2010,1900,1143.25,1144.50,1138.75,1140.50
12/17/2010,2000,1140.25,1142.25,1139.75,1141.00
12/17/2010,2020,1140.75,1144.25,1139.25,1143.75
12/20/2010,300,1154.75,1155.00,1152.00,1154.50
12/20/2010,400,1153.00,1154.00,1151.50,1152.25
12/20/2010,500,1151.75,1155.50,1148.75,1154.00
12/20/2010,600,1153.25,1154.00,1151.25,1151.25
12/20/2010,700,1151.00,1154.75,1151.00,1154.75
12/20/2010,800,1154.25,1154.50,1149.50,1153.00
12/20/2010,900,1153.00,1155.50,1153.00,1154.50
12/20/2010,1000,1154.50,1154.75,1148.50,1149.75
12/20/2010,1100,1149.50,1150.50,1148.25,1149.50
12/20/2010,1200,1149.50,1150.00,1149.00,1150.00
12/20/2010,1300,1150.50,1152.50,1150.00,1152.50
12/20/2010,1400,1152.25,1154.50,1152.00,1154.00
12/20/2010,1500,1154.00,1154.50,1153.75,1154.25
12/20/2010,1700,1151.00,1158.25,1148.50,1157.25
12/20/2010,1800,1157.25,1163.00,1156.00,1161.00
12/20/2010,1900,1161.00,1161.25,1157.00,1157.00
12/20/2010,2000,1157.25,1159.50,1157.00,1157.50
12/20/2010,2020,1157.75,1158.25,1155.25,1156.25
12/21/2010,300,1156.25,1156.75,1151.50,1153.25
12/21/2010,400,1153.75,1154.50,1153.00,1153.75
12/21/2010,500,1153.50,1154.50,1153.00,1154.50
12/21/2010,600,1154.50,1154.50,1154.00,1154.50
12/21/2010,700,1154.50,1156.00,1154.50,1156.00
12/21/2010,800,1156.00,1156.00,1155.25,1156.00
12/21/2010,900,1156.00,1156.25,1153.75,1156.25
12/21/2010,1000,1156.00,1156.25,1153.50,1156.00
12/21/2010,1100,1156.00,1156.50,1155.75,1155.75
12/21/2010,1200,1156.00,1157.25,1156.00,1157.25
12/21/2010,1300,1156.75,1157.25,1156.25,1157.00
12/21/2010,1400,1157.00,1158.00,1156.25,1157.00
12/21/2010,1500,1157.25,1157.75,1157.25,1157.75
12/21/2010,1700,1158.50,1158.50,1150.50,1154.75
12/21/2010,1800,1154.50,1156.25,1151.25,1154.75
12/21/2010,1900,1154.75,1158.25,1151.50,1152.50
12/21/2010,2000,1152.75,1153.00,1148.50,1150.00
12/21/2010,2020,1150.25,1153.00,1149.00,1152.00
12/22/2010,300,1150.25,1150.50,1148.75,1148.75
12/22/2010,400,1148.50,1149.75,1146.75,1148.25
12/22/2010,500,1148.00,1149.25,1146.50,1146.50
12/22/2010,600,1147.50,1147.50,1146.75,1147.00
12/22/2010,700,1147.25,1147.75,1145.00,1146.50
12/22/2010,800,1146.75,1146.75,1145.00,1145.00
12/22/2010,900,1146.00,1147.75,1145.50,1147.50
12/22/2010,1000,1147.50,1149.25,1147.25,1149.25
12/22/2010,1100,1149.25,1149.50,1148.25,1148.50
12/22/2010,1200,1148.25,1149.00,1146.50,1147.00
12/22/2010,1300,1147.00,1148.25,1146.50,1147.75
12/22/2010,1400,1147.75,1148.75,1147.00,1148.75
12/22/2010,1500,1148.75,1149.25,1147.75,1147.75
12/22/2010,1700,1146.50,1154.50,1142.50,1153.25
12/22/2010,1800,1153.25,1156.00,1150.25,1154.75
12/22/2010,1900,1155.00,1167.50,1154.50,1167.00
12/22/2010,2000,1166.75,1171.75,1165.50,1169.00
12/22/2010,2020,1168.75,1171.25,1167.00,1171.00
12/23/2010,300,1173.25,1174.00,1171.25,1173.50
12/23/2010,400,1173.50,1174.00,1172.50,1173.25
12/23/2010,500,1173.25,1173.25,1171.75,1172.50
12/23/2010,600,1172.50,1173.50,1172.00,1173.00
12/23/2010,700,1173.25,1174.50,1173.00,1173.50
12/23/2010,800,1173.50,1174.00,1172.50,1173.25
12/23/2010,900,1172.75,1172.75,1171.25,1172.00
12/23/2010,1000,1171.75,1172.25,1166.50,1166.50
12/23/2010,1100,1167.50,1169.25,1166.50,1168.75
12/23/2010,1200,1169.00,1169.00,1167.00,1168.00
12/23/2010,1300,1167.75,1169.00,1167.50,1167.75
12/23/2010,1400,1167.75,1169.25,1167.75,1168.50
12/23/2010,1500,1168.75,1168.75,1166.75,1168.50
12/23/2010,1700,1165.25,1173.25,1165.25,1171.25
12/23/2010,1800,1171.00,1174.75,1166.25,1167.25
12/23/2010,1900,1167.50,1170.50,1162.50,1165.50
12/23/2010,2000,1165.50,1169.00,1164.75,1167.50
12/23/2010,2020,1167.00,1170.50,1165.75,1169.00
12/27/2010,300,1163.50,1164.50,1162.50,1162.50
12/27/2010,400,1163.00,1167.50,1162.75,1167.50
12/27/2010,500,1168.00,1168.25,1164.75,1165.75
12/27/2010,600,1165.50,1168.00,1165.50,1167.50
12/27/2010,700,1168.25,1168.50,1167.50,1168.25
12/27/2010,800,1168.00,1168.50,1167.00,1168.50
12/27/2010,900,1168.25,1168.25,1166.50,1166.75
12/27/2010,1000,1166.50,1167.50,1166.50,1166.75
12/27/2010,1100,1167.50,1167.50,1164.75,1165.25
12/27/2010,1200,1165.25,1167.75,1165.00,1166.75
12/27/2010,1300,1166.25,1166.75,1166.00,1166.00
12/27/2010,1400,1166.50,1166.50,1163.00,1163.75
12/27/2010,1500,1163.00,1164.00,1162.50,1164.00
12/27/2010,1700,1164.50,1170.25,1162.50,1165.75
12/27/2010,1800,1165.75,1168.00,1164.50,1165.00
12/27/2010,1900,1165.25,1169.50,1163.50,1167.50
12/27/2010,2000,1167.50,1168.75,1163.50,1164.75
12/27/2010,2020,1164.75,1167.50,1163.00,1166.50
12/28/2010,300,1171.25,1172.50,1170.50,1171.50
12/28/2010,400,1171.50,1173.50,1170.75,1171.00
12/28/2010,500,1170.50,1171.50,1170.25,1170.25
12/28/2010,600,1170.25,1171.25,1170.25,1170.75
12/28/2010,700,1171.25,1172.75,1171.25,1172.75
12/28/2010,800,1172.25,1172.75,1170.75,1171.50
12/28/2010,900,1171.25,1172.75,1170.50,1172.50
12/28/2010,1000,1172.00,1172.25,1171.00,1172.00
12/28/2010,1100,1172.00,1172.75,1172.00,1172.50
12/28/2010,1200,1172.25,1173.25,1170.50,1171.00
12/28/2010,1300,1171.00,1171.25,1169.50,1171.00
12/28/2010,1400,1171.00,1173.50,1171.00,1173.50
12/28/2010,1500,1173.50,1176.50,1173.50,1175.25
12/28/2010,1700,1175.25,1186.75,1174.75,1183.25
12/28/2010,1800,1183.00,1188.50,1181.00,1182.75
12/28/2010,1900,1183.25,1183.50,1178.00,1182.00
12/28/2010,2000,1182.00,1185.50,1180.50,1185.25
12/28/2010,2020,1185.25,1185.75,1183.50,1185.50
12/29/2010,300,1187.50,1187.50,1181.75,1181.75
12/29/2010,400,1182.00,1186.00,1182.00,1182.50
12/29/2010,500,1182.50,1183.50,1182.00,1182.00
12/29/2010,600,1182.50,1184.25,1182.00,1184.25
12/29/2010,700,1184.25,1184.25,1182.50,1182.50
12/29/2010,800,1183.00,1184.00,1180.50,1183.25
12/29/2010,900,1183.50,1183.75,1183.00,1183.00
12/29/2010,1000,1183.25,1183.50,1180.50,1181.00
12/29/2010,1100,1181.00,1183.00,1180.50,1183.00
12/29/2010,1200,1183.25,1183.25,1182.25,1182.75
12/29/2010,1300,1182.75,1182.75,1182.00,1182.25
12/29/2010,1400,1182.75,1182.75,1180.75,1180.75
12/29/2010,1500,1180.50,1181.50,1180.50,1181.50
12/29/2010,1700,1181.00,1181.25,1168.75,1178.75
12/29/2010,1800,1179.00,1188.50,1178.50,1186.25
12/29/2010,1900,1186.50,1192.75,1184.75,1192.25
12/29/2010,2000,1192.00,1192.50,1182.50,1184.00
12/29/2010,2020,1184.25,1186.50,1183.50,1184.75
12/30/2010,300,1177.00,1181.00,1175.25,1179.50
12/30/2010,400,1179.50,1182.50,1178.50,1180.75
12/30/2010,500,1180.50,1181.50,1179.75,1181.00
12/30/2010,600,1181.00,1181.00,1179.75,1180.50
12/30/2010,700,1180.50,1180.50,1179.00,1180.00
12/30/2010,800,1180.00,1180.50,1176.25,1178.00
12/30/2010,900,1177.75,1180.50,1171.50,1180.00
12/30/2010,1000,1180.25,1183.25,1179.00,1180.50
12/30/2010,1100,1180.50,1180.50,1177.50,1179.50
12/30/2010,1200,1179.50,1183.00,1179.50,1182.50
12/30/2010,1300,1182.50,1182.50,1174.50,1175.50
12/30/2010,1400,1176.50,1178.25,1174.50,1178.25
12/30/2010,1500,1178.00,1178.50,1176.00,1177.25
12/30/2010,1700,1177.75,1179.50,1174.50,1175.50
12/30/2010,1800,1175.50,1180.75,1166.50,1167.50
12/30/2010,1900,1167.25,1169.75,1163.00,1168.50
12/30/2010,2000,1168.25,1171.00,1166.25,1168.75
12/30/2010,2020,1168.50,1172.50,1167.50,1171.75
12/31/2010,300,1170.75,1174.00,1170.00,1170.00
12/31/2010,400,1170.00,1171.25,1167.75,1168.50
12/31/2010,500,1168.50,1169.00,1167.00,1168.25
12/31/2010,600,1169.00,1172.25,1168.50,1171.75
12/31/2010,700,1171.25,1171.75,1170.50,1171.25
12/31/2010,800,1171.25,1172.25,1171.25,1171.50
12/31/2010,900,1171.50,1172.00,1171.50,1171.50
12/31/2010,1000,1171.25,1172.00,1171.00,1172.00
12/31/2010,1100,1171.25,1171.25,1170.75,1171.00
12/31/2010,1200,1171.75,1172.00,1170.00,1171.25
12/31/2010,1300,1170.50,1172.00,1169.75,1172.00
12/31/2010,1400,1172.00,1172.00,1171.25,1171.50
12/31/2010,1500,1172.00,1172.50,1171.25,1172.50
12/31/2010,1700,1174.50,1174.50,1172.25,1173.25
12/31/2010,1800,1173.25,1179.50,1172.50,1177.50
12/31/2010,1900,1177.75,1182.75,1174.00,1179.00
01/03/2011,300,1189.25,1190.50,1188.25,1189.75
01/03/2011,400,1189.25,1192.50,1189.25,1191.75
01/03/2011,500,1191.50,1192.50,1189.50,1190.00
01/03/2011,600,1190.00,1194.00,1189.50,1192.25
01/03/2011,700,1193.25,1196.50,1193.25,1196.25
01/03/2011,800,1196.50,1196.50,1195.25,1196.25
01/03/2011,900,1196.25,1197.25,1185.00,1187.50
01/03/2011,1000,1187.50,1188.25,1186.75,1188.00
01/03/2011,1100,1187.50,1188.50,1186.50,1188.00
01/03/2011,1200,1188.00,1192.50,1187.75,1192.50
01/03/2011,1300,1192.50,1196.25,1189.50,1191.25
01/03/2011,1400,1191.25,1196.50,1187.50,1196.50
01/03/2011,1500,1196.00,1211.50,1195.00,1201.50
01/03/2011,1700,1201.00,1211.25,1197.75,1202.50
01/03/2011,1800,1202.50,1206.00,1201.00,1204.75
01/03/2011,1900,1205.00,1205.25,1201.50,1203.25
01/03/2011,2000,1203.50,1205.00,1198.00,1198.25
01/03/2011,2020,1198.25,1200.25,1189.75,1191.50
01/04/2011,300,1192.50,1192.75,1189.75,1192.75
01/04/2011,400,1192.50,1192.50,1192.00,1192.50
01/04/2011,500,1192.25,1193.75,1192.25,1193.25
01/04/2011,600,1193.50,1193.75,1190.25,1191.75
01/04/2011,700,1191.75,1191.75,1187.75,1188.75
01/04/2011,800,1188.75,1188.75,1188.00,1188.25
01/04/2011,900,1188.50,1190.25,1188.00,1190.25
01/04/2011,1000,1189.50,1190.25,1188.25,1189.00
01/04/2011,1100,1189.50,1194.25,1188.00,1191.50
01/04/2011,1200,1191.50,1193.50,1190.50,1193.00
01/04/2011,1300,1193.25,1195.25,1191.75,1192.00
01/04/2011,1400,1192.00,1192.50,1185.50,1185.50
01/04/2011,1500,1185.50,1191.00,1185.25,1191.00
01/04/2011,1700,1187.50,1188.50,1176.00,1183.50
01/04/2011,1800,1183.25,1190.75,1181.25,1187.00
01/04/2011,1900,1186.75,1188.00,1181.50,1181.75
01/04/2011,2000,1181.75,1188.00,1176.75,1177.75
01/04/2011,2020,1177.75,1178.75,1169.75,1175.50
01/05/2011,300,1179.00,1179.25,1162.50,1163.75
01/05/2011,400,1164.00,1168.50,1163.00,1166.00
01/05/2011,500,1166.00,1169.25,1165.50,1168.00
01/05/2011,600,1168.25,1168.25,1167.25,1168.00
01/05/2011,700,1167.25,1167.25,1165.00,1165.00
01/05/2011,800,1166.00,1166.00,1165.00,1165.50
01/05/2011,900,1165.75,1174.00,1165.75,1170.75
01/05/2011,1000,1169.75,1170.50,1167.50,1167.50
01/05/2011,1100,1167.50,1170.25,1167.25,1168.75
01/05/2011,1200,1169.00,1170.25,1168.50,1168.50
01/05/2011,1300,1169.00,1170.00,1164.25,1166.25
01/05/2011,1400,1166.00,1166.25,1163.25,1163.50
01/05/2011,1500,1164.00,1165.25,1163.50,1163.50
01/05/2011,1700,1166.50,1175.50,1164.50,1173.50
01/05/2011,1800,1173.50,1182.75,1171.25,1180.75
01/05/2011,1900,1181.00,1189.50,1179.75,1187.75
01/05/2011,2000,1187.25,1195.25,1187.00,1191.25
01/05/2011,2020,1191.25,1196.75,1189.75,1196.25
01/06/2011,300,1190.50,1193.00,1190.25,1191.25
01/06/2011,400,1191.25,1191.25,1189.00,1190.50
01/06/2011,500,1190.25,1190.25,1189.50,1190.00
01/06/2011,600,1190.25,1190.25,1188.25,1188.50
01/06/2011,700,1189.25,1190.00,1188.75,1190.00
01/06/2011,800,1190.00,1190.25,1189.00,1189.75
01/06/2011,900,1189.75,1190.75,1187.50,1189.00
01/06/2011,1000,1188.50,1189.50,1187.50,1188.75
01/06/2011,1100,1188.75,1189.75,1188.50,1189.00
01/06/2011,1200,1189.00,1190.50,1188.75,1190.00
01/06/2011,1300,1190.00,1190.50,1189.25,1189.75
01/06/2011,1400,1189.75,1190.50,1189.00,1189.25
01/06/2011,1500,1189.25,1189.50,1188.50,1189.00
01/06/2011,1700,1188.50,1191.50,1179.75,1180.25
01/06/2011,1800,1180.25,1189.00,1180.00,1183.25
01/06/2011,1900,1183.00,1185.00,1179.75,1182.00
01/06/2011,2000,1182.00,1183.50,1175.25,1178.00
01/06/2011,2020,1178.00,1181.25,1174.25,1174.50
01/07/2011,300,1170.00,1171.75,1170.00,1171.75
01/07/2011,400,1171.75,1172.75,1171.25,1172.50
01/07/2011,500,1172.75,1172.75,1169.00,1169.75
01/07/2011,600,1170.00,1170.75,1169.25,1169.50
01/07/2011,700,1169.75,1172.50,1169.25,1170.75
01/07/2011,800,1170.50,1170.50,1167.25,1170.00
01/07/2011,900,1169.75,1173.50,1169.75,1170.00
01/07/2011,1000,1170.00,1170.75,1163.75,1167.00
01/07/2011,1100,1167.50,1171.00,1166.50,1169.50
01/07/2011,1200,1170.00,1170.50,1167.50,1168.25
01/07/2011,1300,1168.25,1169.75,1166.25,1166.25
01/07/2011,1400,1166.25,1170.50,1166.00,1169.25
01/07/2011,1500,1169.00,1169.00,1167.00,1167.50
01/07/2011,1700,1171.50,1180.50,1168.75,1178.50
01/07/2011,1800,1178.50,1180.50,1165.00,1166.00
01/07/2011,1900,1166.00,1168.00,1165.00,1167.00
01/07/2011,2000,1167.00,1171.00,1165.75,1167.00
01/07/2011,2020,1166.50,1167.00,1158.50,1160.25
01/10/2011,300,1165.25,1168.25,1164.75,1166.75
01/10/2011,400,1167.25,1168.75,1166.25,1167.50
01/10/2011,500,1167.25,1167.50,1166.50,1167.00
01/10/2011,600,1167.00,1167.50,1166.75,1167.00
01/10/2011,700,1166.75,1167.00,1166.25,1166.25
01/10/2011,800,1166.50,1167.00,1164.00,1166.25
01/10/2011,900,1167.00,1167.25,1163.00,1163.00
01/10/2011,1000,1163.25,1165.50,1163.00,1165.50
01/10/2011,1100,1165.75,1166.25,1164.50,1164.50
01/10/2011,1200,1164.75,1165.00,1163.75,1163.75
01/10/2011,1300,1163.50,1163.50,1161.50,1162.25
01/10/2011,1400,1162.25,1163.25,1161.75,1161.75
01/10/2011,1500,1161.75,1164.75,1161.50,1164.50
01/10/2011,1700,1159.50,1167.25,1159.25,1165.00
01/10/2011,1800,1164.75,1168.50,1163.25,1167.00
01/10/2011,1900,1167.00,1169.50,1163.50,1164.00
01/10/2011,2000,1164.50,1164.75,1154.25,1155.00
01/10/2011,2020,1155.00,1158.50,1152.75,1154.50
01/11/2011,300,1158.75,1159.75,1157.25,1157.25
01/11/2011,400,1157.50,1157.50,1153.75,1156.75
01/11/2011,500,1156.50,1156.75,1154.75,1155.50
01/11/2011,600,1155.25,1156.25,1154.75,1156.00
01/11/2011,700,1156.25,1157.50,1155.75,1156.25
01/11/2011,800,1156.25,1157.00,1155.50,1156.75
01/11/2011,900,1157.00,1157.25,1156.00,1157.00
01/11/2011,1000,1156.50,1158.25,1155.50,1158.25
01/11/2011,1100,1158.00,1160.25,1156.50,1156.75
01/11/2011,1200,1156.75,1161.00,1156.50,1160.25
01/11/2011,1300,1159.75,1163.25,1159.50,1162.50
01/11/2011,1400,1162.25,1163.25,1160.50,1161.00
01/11/2011,1500,1161.00,1162.50,1159.75,1162.50
01/11/2011,1700,1160.00,1161.50,1155.50,1156.25
01/11/2011,1800,1156.25,1158.75,1153.00,1156.75
01/11/2011,1900,1157.00,1158.75,1154.00,1156.00
01/11/2011,2000,1156.00,1156.00,1147.00,1147.50
01/11/2011,2020,1147.50,1149.00,1144.75,1145.50
01/12/2011,300,1147.25,1148.25,1147.25,1147.75
01/12/2011,400,1148.00,1148.50,1147.00,1148.25
01/12/2011,500,1148.50,1148.50,1147.50,1148.00
01/12/2011,600,1147.75,1148.50,1147.25,1148.00
01/12/2011,700,1148.00,1149.75,1147.50,1147.50
01/12/2011,800,1147.25,1148.00,1147.25,1148.00
01/12/2011,900,1148.00,1149.00,1147.25,1147.75
01/12/2011,1000,1148.25,1149.75,1147.75,1148.25
01/12/2011,1100,1148.75,1151.25,1146.75,1150.50
01/12/2011,1200,1150.50,1151.75,1149.75,1150.25
01/12/2011,1300,1150.25,1157.00,1150.00,1156.00
01/12/2011,1400,1156.00,1158.75,1155.75,1156.50
01/12/2011,1500,1156.75,1159.25,1156.50,1159.00
01/12/2011,1700,1176.50,1177.00,1159.00,1174.25
01/12/2011,1800,1174.50,1174.50,1155.50,1158.25
01/12/2011,1900,1158.50,1160.50,1155.75,1160.50
01/12/2011,2000,1160.50,1163.25,1156.00,1160.00
01/12/2011,2020,1160.00,1161.00,1152.75,1160.50
01/13/2011,300,1166.50,1166.50,1163.25,1166.50
01/13/2011,400,1166.75,1169.00,1166.25,1166.50
01/13/2011,500,1166.75,1168.00,1164.50,1164.50
01/13/2011,600,1164.50,1165.00,1161.75,1164.25
01/13/2011,700,1164.25,1164.50,1163.25,1163.50
01/13/2011,800,1163.25,1164.00,1159.25,1160.25
01/13/2011,900,1160.75,1161.25,1158.25,1158.75
01/13/2011,1000,1159.75,1161.25,1158.50,1161.00
01/13/2011,1100,1160.50,1165.00,1160.50,1164.50
01/13/2011,1200,1164.50,1164.50,1161.25,1161.25
01/13/2011,1300,1161.50,1161.50,1159.75,1161.00
01/13/2011,1400,1161.00,1164.00,1160.25,1163.75
01/13/2011,1500,1163.75,1164.00,1163.00,1163.50
01/13/2011,1700,1164.25,1164.25,1157.00,1160.00
01/13/2011,1800,1160.25,1174.00,1155.75,1170.25
01/13/2011,1900,1170.50,1171.25,1164.25,1169.25
01/13/2011,2000,1169.50,1171.25,1168.25,1169.50
01/13/2011,2020,1169.75,1172.25,1164.75,1168.00
01/14/2011,300,1166.00,1166.25,1163.25,1164.25
01/14/2011,400,1164.25,1166.75,1163.75,1165.75
01/14/2011,500,1166.50,1166.50,1164.50,1166.00
01/14/2011,600,1166.25,1167.25,1164.25,1164.50
01/14/2011,700,1164.25,1166.00,1164.25,1165.75
01/14/2011,800,1165.75,1165.75,1164.75,1165.50
01/14/2011,900,1165.50,1166.50,1164.00,1166.25
01/14/2011,1000,1166.50,1168.25,1166.25,1168.25
01/14/2011,1100,1168.25,1168.25,1166.25,1166.50
01/14/2011,1200,1166.25,1166.75,1161.00,1161.75
01/14/2011,1300,1161.75,1162.75,1160.50,1161.25
01/14/2011,1400,1161.00,1162.00,1159.25,1159.50
01/14/2011,1500,1159.50,1159.50,1157.00,1157.00
01/14/2011,1700,1156.75,1157.75,1149.50,1150.50
01/14/2011,1800,1150.50,1158.50,1150.50,1151.25
01/14/2011,1900,1151.00,1156.50,1150.50,1154.50
01/14/2011,2000,1154.75,1160.00,1153.75,1156.25
01/14/2011,2020,1156.25,1161.50,1156.25,1160.00
01/18/2011,300,1163.25,1167.50,1163.00,1166.00
01/18/2011,400,1166.75,1170.00,1166.50,1167.25
01/18/2011,500,1167.25,1172.00,1167.25,1171.25
01/18/2011,600,1171.25,1174.50,1171.25,1174.00
01/18/2011,700,1174.75,1175.75,1173.25,1174.75
01/18/2011,800,1175.00,1175.25,1173.00,1174.75
01/18/2011,900,1174.50,1176.50,1174.00,1174.00
01/18/2011,1000,1173.75,1176.00,1170.00,1170.00
01/18/2011,1100,1170.25,1173.00,1168.25,1172.25
01/18/2011,1200,1172.75,1173.75,1172.50,1173.50
01/18/2011,1300,1173.25,1176.50,1173.25,1175.00
01/18/2011,1400,1175.25,1177.75,1173.50,1176.50
01/18/2011,1500,1176.25,1177.00,1174.50,1174.50
01/18/2011,1700,1179.25,1181.25,1173.00,1175.00
01/18/2011,1800,1174.50,1180.50,1174.50,1177.00
01/18/2011,1900,1177.00,1179.00,1173.00,1177.50
01/18/2011,2000,1177.50,1179.00,1174.00,1179.00
01/18/2011,2020,1179.00,1182.25,1177.00,1179.50
01/19/2011,300,1185.00,1189.50,1184.50,1188.00
01/19/2011,400,1188.00,1188.75,1186.50,1187.00
01/19/2011,500,1187.25,1188.25,1186.50,1187.50
01/19/2011,600,1187.25,1189.00,1187.25,1187.25
01/19/2011,700,1187.50,1189.25,1187.25,1189.00
01/19/2011,800,1188.50,1189.00,1187.25,1187.25
01/19/2011,900,1187.25,1187.50,1185.00,1186.50
01/19/2011,1000,1186.00,1187.25,1185.00,1187.25
01/19/2011,1100,1187.25,1188.25,1186.75,1188.00
01/19/2011,1200,1188.00,1191.50,1188.00,1191.25
01/19/2011,1300,1191.25,1194.50,1191.25,1193.75
01/19/2011,1400,1193.75,1194.50,1192.50,1194.50
01/19/2011,1500,1194.50,1194.50,1193.50,1194.25
01/19/2011,1700,1191.50,1192.75,1184.50,1187.00
01/19/2011,1800,1187.25,1192.75,1186.50,1189.00
01/19/2011,1900,1188.75,1189.25,1181.75,1183.50
01/19/2011,2000,1183.50,1187.50,1182.00,1183.25
01/19/2011,2020,1183.50,1185.50,1180.75,1185.25
01/20/2011,300,1182.25,1185.25,1181.50,1185.25
01/20/2011,400,1184.75,1187.00,1183.75,1187.00
01/20/2011,500,1187.00,1188.25,1185.25,1186.50
01/20/2011,600,1186.00,1186.50,1185.25,1185.50
01/20/2011,700,1185.50,1185.75,1182.50,1182.50
01/20/2011,800,1182.25,1182.25,1177.75,1179.25
01/20/2011,900,1179.00,1180.25,1177.00,1179.00
01/20/2011,1000,1178.50,1180.00,1177.50,1178.00
01/20/2011,1100,1178.75,1182.25,1178.25,1182.00
01/20/2011,1200,1182.25,1183.00,1179.25,1179.25
01/20/2011,1300,1179.25,1180.25,1178.75,1180.00
01/20/2011,1400,1180.00,1180.00,1177.50,1177.50
01/20/2011,1500,1177.50,1178.50,1175.50,1177.25
01/20/2011,1700,1170.50,1178.50,1168.50,1175.75
01/20/2011,1800,1175.75,1177.50,1169.00,1175.75
01/20/2011,1900,1175.75,1180.50,1171.25,1180.25
01/20/2011,2000,1180.25,1190.75,1180.00,1188.50
01/20/2011,2020,1188.25,1192.25,1187.25,1189.50
01/21/2011,300,1187.00,1189.75,1187.00,1187.75
01/21/2011,400,1188.25,1189.50,1187.75,1188.50
01/21/2011,500,1188.50,1191.50,1188.25,1191.25
01/21/2011,600,1191.25,1192.75,1188.75,1189.00
01/21/2011,700,1188.50,1189.00,1187.75,1188.75
01/21/2011,800,1188.75,1188.75,1185.50,1186.25
01/21/2011,900,1185.75,1186.25,1185.25,1185.75
01/21/2011,1000,1185.75,1188.25,1185.75,1186.75
01/21/2011,1100,1187.75,1194.00,1187.75,1192.75
01/21/2011,1200,1192.75,1194.50,1190.75,1192.75
01/21/2011,1300,1192.75,1193.25,1188.75,1189.50
01/21/2011,1400,1189.25,1191.25,1189.00,1189.75
01/21/2011,1500,1189.75,1192.50,1189.50,1192.25
01/21/2011,1700,1196.50,1208.50,1195.00,1206.50
01/21/2011,1800,1206.50,1211.00,1201.75,1204.75
01/21/2011,1900,1205.00,1210.50,1203.50,1210.50
01/21/2011,2000,1210.00,1216.50,1209.50,1211.00
01/21/2011,2020,1211.25,1215.25,1210.25,1211.00
01/24/2011,300,1220.50,1222.00,1219.50,1221.75
01/24/2011,400,1221.25,1223.50,1220.50,1222.75
01/24/2011,500,1222.75,1223.00,1221.75,1222.00
01/24/2011,600,1221.75,1223.50,1221.75,1223.50
01/24/2011,700,1223.50,1224.00,1222.50,1222.50
01/24/2011,800,1223.50,1224.00,1222.00,1222.00
01/24/2011,900,1221.75,1221.75,1217.00,1218.25
01/24/2011,1000,1218.00,1221.50,1217.50,1220.00
01/24/2011,1100,1220.25,1223.75,1220.00,1223.00
01/24/2011,1200,1223.00,1223.75,1222.50,1222.75
01/24/2011,1300,1222.75,1223.00,1220.50,1221.25
01/24/2011,1400,1221.00,1222.25,1220.50,1222.00
01/24/2011,1500,1222.00,1222.00,1221.25,1221.75
01/24/2011,1700,1218.25,1226.00,1216.50,1220.25
01/24/2011,1800,1220.00,1220.50,1211.00,1211.75
01/24/2011,1900,1211.50,1221.00,1210.00,1211.75
01/24/2011,2000,1212.00,1222.25,1212.00,1221.50
01/24/2011,2020,1221.50,1224.50,1219.75,1222.75
01/25/2011,300,1212.25,1214.75,1210.00,1213.00
01/25/2011,400,1213.00,1213.75,1210.50,1211.00
01/25/2011,500,1211.25,1213.00,1210.50,1213.00
01/25/2011,600,1212.75,1213.25,1212.00,1212.00
01/25/2011,700,1212.50,1212.50,1207.75,1209.75
01/25/2011,800,1209.50,1209.50,1207.25,1209.00
01/25/2011,900,1208.75,1212.50,1208.25,1211.50
01/25/2011,1000,1211.50,1213.00,1211.25,1212.25
01/25/2011,1100,1212.25,1212.75,1209.50,1209.75
01/25/2011,1200,1209.75,1210.25,1208.00,1208.50
01/25/2011,1300,1208.50,1211.75,1208.50,1210.25
01/25/2011,1400,1210.00,1211.00,1207.25,1207.25
01/25/2011,1500,1207.75,1209.25,1207.25,1209.00
01/25/2011,1700,1212.50,1215.50,1210.25,1212.25
01/25/2011,1800,1212.25,1221.00,1211.75,1218.75
01/25/2011,1900,1218.75,1224.50,1218.50,1221.75
01/25/2011,2000,1221.50,1224.00,1213.75,1221.00
01/25/2011,2020,1221.25,1225.50,1219.50,1225.00
01/26/2011,300,1230.50,1232.50,1229.00,1231.50
01/26/2011,400,1231.75,1234.75,1230.25,1231.00
01/26/2011,500,1231.00,1232.50,1230.50,1231.25
01/26/2011,600,1231.75,1232.50,1231.00,1231.50
01/26/2011,700,1231.00,1231.75,1231.00,1231.75
01/26/2011,800,1231.25,1231.25,1230.50,1231.00
01/26/2011,900,1230.50,1231.50,1230.25,1230.50
01/26/2011,1000,1230.25,1231.00,1229.50,1230.50
01/26/2011,1100,1230.25,1233.00,1229.50,1233.00
01/26/2011,1200,1232.50,1234.00,1232.00,1232.75
01/26/2011,1300,1232.75,1234.75,1232.50,1234.50
01/26/2011,1400,1234.25,1235.25,1233.25,1234.75
01/26/2011,1500,1235.00,1236.00,1234.25,1235.25
01/26/2011,1700,1234.50,1241.75,1232.75,1238.75
01/26/2011,1800,1238.75,1243.75,1238.50,1242.00
01/26/2011,1900,1242.25,1246.25,1241.25,1241.50
01/26/2011,2000,1241.25,1247.75,1239.50,1242.00
01/26/2011,2020,1242.50,1244.25,1240.50,1243.75
01/27/2011,300,1249.25,1249.50,1246.75,1247.50
01/27/2011,400,1248.00,1249.25,1246.75,1248.50
01/27/2011,500,1248.50,1249.75,1247.50,1248.00
01/27/2011,600,1248.25,1248.50,1247.25,1247.75
01/27/2011,700,1247.25,1248.00,1244.50,1246.25
01/27/2011,800,1246.00,1247.25,1245.50,1246.50
01/27/2011,900,1246.25,1247.00,1243.00,1243.50
01/27/2011,1000,1243.00,1243.00,1232.50,1235.00
01/27/2011,1100,1234.75,1243.50,1234.50,1242.50
01/27/2011,1200,1242.50,1243.50,1240.00,1243.25
01/27/2011,1300,1243.00,1243.50,1240.75,1241.50
01/27/2011,1400,1241.50,1243.00,1240.25,1242.75
01/27/2011,1500,1243.00,1243.50,1241.75,1242.25
01/27/2011,1700,1242.75,1243.50,1235.75,1241.00
01/27/2011,1800,1241.00,1241.75,1235.00,1238.00
01/27/2011,1900,1237.50,1243.00,1236.75,1240.50
01/27/2011,2000,1240.75,1243.00,1234.75,1237.75
01/27/2011,2020,1238.00,1238.50,1232.00,1233.25
01/28/2011,300,1230.75,1234.50,1229.00,1230.75
01/28/2011,400,1229.75,1234.00,1229.50,1234.00
01/28/2011,500,1233.75,1235.25,1233.50,1233.50
01/28/2011,600,1233.50,1234.00,1233.25,1233.50
01/28/2011,700,1233.50,1233.50,1229.00,1230.50
01/28/2011,800,1230.75,1232.25,1227.50,1228.75
01/28/2011,900,1228.00,1231.50,1225.00,1227.25
01/28/2011,1000,1227.25,1228.75,1223.00,1228.25
01/28/2011,1100,1227.75,1229.50,1225.00,1228.75
01/28/2011,1200,1228.75,1234.25,1228.75,1229.50
01/28/2011,1300,1230.50,1230.75,1228.75,1229.50
01/28/2011,1400,1229.25,1230.25,1227.75,1228.75
01/28/2011,1500,1229.25,1230.25,1228.50,1228.50
01/28/2011,1700,1229.50,1234.00,1222.25,1228.00
01/28/2011,1800,1227.50,1228.00,1217.25,1221.25
01/28/2011,1900,1221.00,1225.50,1217.50,1219.25
01/28/2011,2000,1219.25,1219.25,1211.75,1215.00
01/28/2011,2020,1215.25,1217.00,1211.00,1211.50
01/31/2011,300,1219.00,1220.50,1217.50,1218.25
01/31/2011,400,1217.75,1220.50,1214.25,1215.50
01/31/2011,500,1216.00,1220.00,1215.50,1219.75
01/31/2011,600,1219.50,1223.00,1218.25,1220.75
01/31/2011,700,1220.50,1221.75,1219.50,1221.50
01/31/2011,800,1221.50,1222.50,1219.75,1220.25
01/31/2011,900,1220.25,1223.25,1220.00,1222.25
01/31/2011,1000,1222.25,1223.00,1220.50,1221.25
01/31/2011,1100,1221.50,1224.00,1221.50,1221.50
01/31/2011,1200,1222.00,1223.00,1221.00,1222.25
01/31/2011,1300,1222.25,1223.00,1221.25,1221.75
01/31/2011,1400,1221.75,1225.50,1221.75,1224.75
01/31/2011,1500,1224.50,1225.25,1222.75,1222.75
01/31/2011,1700,1227.50,1233.00,1226.50,1232.00
01/31/2011,1800,1232.00,1233.25,1227.50,1232.75
01/31/2011,1900,1232.75,1234.25,1230.00,1231.50
01/31/2011,2000,1231.50,1232.75,1228.50,1230.50
01/31/2011,2020,1230.25,1232.00,1224.25,1225.75
02/01/2011,300,1223.75,1225.25,1222.25,1222.75
02/01/2011,400,1222.75,1223.50,1221.75,1222.75
02/01/2011,500,1222.75,1223.25,1221.50,1222.00
02/01/2011,600,1221.75,1222.50,1220.00,1221.50
02/01/2011,700,1221.50,1223.00,1221.50,1222.50
02/01/2011,800,1222.50,1223.00,1221.50,1221.50
02/01/2011,900,1221.75,1221.75,1220.50,1221.75
02/01/2011,1000,1221.75,1222.25,1219.00,1222.00
02/01/2011,1100,1222.25,1223.50,1221.50,1223.50
02/01/2011,1200,1223.50,1224.75,1221.50,1223.25
02/01/2011,1300,1223.25,1224.00,1222.25,1223.50
02/01/2011,1400,1223.50,1225.00,1221.75,1224.50
02/01/2011,1500,1224.25,1226.25,1223.75,1225.75
02/01/2011,1700,1223.75,1229.00,1218.00,1221.75
02/01/2011,1800,1221.75,1226.75,1220.50,1226.00
02/01/2011,1900,1226.00,1226.25,1219.75,1222.75
02/01/2011,2000,1223.00,1225.50,1222.00,1223.50
02/01/2011,2020,1223.25,1225.00,1220.75,1221.75
02/02/2011,300,1231.50,1231.75,1230.00,1231.00
02/02/2011,400,1230.50,1232.50,1230.50,1231.50
02/02/2011,500,1231.25,1232.00,1230.50,1231.25
02/02/2011,600,1231.50,1232.00,1231.00,1232.00
02/02/2011,700,1232.00,1232.25,1231.50,1231.50
02/02/2011,800,1231.75,1232.50,1231.00,1232.50
02/02/2011,900,1232.50,1241.50,1232.25,1238.50
02/02/2011,1000,1238.50,1239.00,1235.50,1236.75
02/02/2011,1100,1236.50,1239.00,1236.50,1238.00
02/02/2011,1200,1237.75,1238.75,1235.75,1237.25
02/02/2011,1300,1237.50,1237.50,1233.50,1235.00
02/02/2011,1400,1235.25,1236.75,1234.50,1234.75
02/02/2011,1500,1235.25,1237.00,1235.00,1236.00
02/02/2011,1700,1235.00,1241.00,1233.50,1240.00
02/02/2011,1800,1240.00,1245.50,1238.25,1239.75
02/02/2011,1900,1239.75,1247.25,1237.75,1247.25
02/02/2011,2000,1247.00,1248.00,1242.50,1245.75
02/02/2011,2020,1245.50,1251.00,1245.00,1247.75
02/03/2011,300,1256.50,1259.25,1253.25,1255.00
02/03/2011,400,1255.00,1255.50,1253.50,1254.50
02/03/2011,500,1255.25,1255.50,1251.00,1252.00
02/03/2011,600,1251.75,1251.75,1246.00,1249.25
02/03/2011,700,1248.75,1248.75,1247.00,1248.50
02/03/2011,800,1248.75,1248.75,1246.50,1247.00
02/03/2011,900,1246.50,1247.00,1243.50,1244.50
02/03/2011,1000,1244.50,1248.00,1243.00,1247.75
02/03/2011,1100,1248.00,1248.25,1246.25,1246.75
02/03/2011,1200,1246.75,1247.25,1245.50,1246.00
02/03/2011,1300,1245.50,1246.00,1244.50,1245.25
02/03/2011,1400,1244.50,1246.00,1244.50,1245.00
02/03/2011,1500,1244.75,1244.75,1242.50,1243.75
02/03/2011,1700,1241.00,1247.75,1232.50,1243.75
02/03/2011,1800,1244.25,1253.25,1243.75,1244.75
02/03/2011,1900,1244.75,1249.25,1243.75,1246.25
02/03/2011,2000,1246.50,1246.75,1235.00,1237.00
02/03/2011,2020,1237.00,1246.25,1236.75,1245.00
02/04/2011,300,1249.00,1250.75,1247.00,1247.00
02/04/2011,400,1247.50,1249.00,1247.50,1248.25
02/04/2011,500,1248.25,1248.75,1248.00,1248.25
02/04/2011,600,1248.25,1248.25,1247.75,1248.25
02/04/2011,700,1248.25,1248.25,1247.25,1248.25
02/04/2011,800,1248.50,1248.75,1248.00,1248.00
02/04/2011,900,1248.00,1248.25,1247.50,1247.75
02/04/2011,1000,1248.00,1248.25,1242.50,1244.00
02/04/2011,1100,1244.25,1244.25,1242.00,1242.50
02/04/2011,1200,1242.25,1245.50,1241.75,1245.00
02/04/2011,1300,1244.75,1245.25,1244.50,1244.75
02/04/2011,1400,1244.50,1245.00,1243.00,1243.25
02/04/2011,1500,1243.00,1243.25,1241.50,1242.00
02/04/2011,1700,1244.00,1248.75,1237.50,1238.50
02/04/2011,1800,1238.50,1244.50,1237.75,1240.25
02/04/2011,1900,1240.25,1242.50,1229.00,1230.50
02/04/2011,2000,1230.50,1243.50,1230.50,1239.00
02/04/2011,2020,1238.75,1243.00,1237.00,1240.00
02/07/2011,300,1245.50,1249.50,1245.50,1249.00
02/07/2011,400,1248.25,1250.75,1247.50,1250.00
02/07/2011,500,1250.50,1254.00,1250.50,1252.50
02/07/2011,600,1252.75,1256.00,1252.25,1255.00
02/07/2011,700,1254.75,1255.00,1253.00,1253.25
02/07/2011,800,1253.50,1253.50,1252.75,1253.50
02/07/2011,900,1253.50,1255.25,1250.50,1250.75
02/07/2011,1000,1250.75,1255.00,1249.00,1253.50
02/07/2011,1100,1253.50,1253.50,1249.75,1252.25
02/07/2011,1200,1252.00,1252.00,1248.75,1251.50
02/07/2011,1300,1251.50,1251.50,1249.00,1250.50
02/07/2011,1400,1250.50,1250.50,1247.75,1249.25
02/07/2011,1500,1249.25,1249.50,1248.50,1248.50
02/07/2011,1700,1250.75,1253.50,1247.50,1253.25
02/07/2011,1800,1253.25,1253.50,1248.50,1249.25
02/07/2011,1900,1249.25,1249.50,1241.00,1242.25
02/07/2011,2000,1242.00,1244.25,1238.00,1239.25
02/07/2011,2020,1239.50,1246.25,1239.00,1245.25
02/08/2011,300,1246.00,1246.25,1244.50,1245.50
02/08/2011,400,1245.00,1248.25,1245.00,1248.00
02/08/2011,500,1248.25,1248.25,1247.50,1247.50
02/08/2011,600,1247.50,1248.50,1247.50,1248.25
02/08/2011,700,1248.00,1249.50,1245.00,1245.50
02/08/2011,800,1245.25,1246.50,1245.00,1245.25
02/08/2011,900,1245.25,1245.25,1238.25,1240.75
02/08/2011,1000,1241.50,1243.00,1239.50,1242.00
02/08/2011,1100,1242.00,1243.00,1237.50,1241.00
02/08/2011,1200,1240.75,1241.50,1235.75,1236.00
02/08/2011,1300,1236.00,1240.50,1230.50,1239.25
02/08/2011,1400,1239.75,1241.00,1237.00,1240.50
02/08/2011,1500,1240.50,1241.00,1238.75,1239.50
02/08/2011,1700,1239.25,1258.50,1237.50,1257.75
02/08/2011,1800,1257.75,1267.25,1255.00,1262.50
02/08/2011,1900,1262.75,1264.00,1255.50,1259.00
02/08/2011,2000,1259.50,1261.75,1258.00,1260.00
02/08/2011,2020,1260.00,1263.50,1258.00,1261.25
02/09/2011,300,1262.75,1264.25,1262.00,1264.25
02/09/2011,400,1264.00,1265.75,1263.75,1265.75
02/09/2011,500,1265.75,1266.25,1265.25,1266.00
02/09/2011,600,1266.00,1268.00,1263.50,1263.75
02/09/2011,700,1265.00,1265.75,1264.25,1264.25
02/09/2011,800,1264.50,1266.00,1264.50,1265.25
02/09/2011,900,1264.75,1269.50,1264.75,1266.50
02/09/2011,1000,1266.50,1268.50,1265.75,1268.00
02/09/2011,1100,1268.00,1270.00,1267.00,1269.25
02/09/2011,1200,1269.00,1270.50,1268.75,1269.00
02/09/2011,1300,1269.00,1269.50,1266.25,1268.25
02/09/2011,1400,1268.00,1271.00,1267.75,1269.25
02/09/2011,1500,1268.75,1270.50,1268.00,1270.50
02/09/2011,1700,1276.50,1279.75,1263.75,1264.50
02/09/2011,1800,1264.25,1271.00,1263.00,1268.00
02/09/2011,1900,1267.75,1276.75,1267.25,1274.50
02/09/2011,2000,1274.50,1277.50,1271.75,1272.25
02/09/2011,2020,1272.25,1275.00,1268.00,1274.00
02/10/2011,300,1270.25,1271.50,1270.25,1271.00
02/10/2011,400,1271.00,1271.50,1270.75,1271.50
02/10/2011,500,1271.25,1271.25,1269.75,1269.75
02/10/2011,600,1270.25,1270.50,1267.75,1267.75
02/10/2011,700,1267.75,1268.75,1265.50,1266.00
02/10/2011,800,1266.00,1267.25,1265.25,1266.75
02/10/2011,900,1266.75,1267.75,1265.75,1266.25
02/10/2011,1000,1265.75,1266.50,1265.25,1265.75
02/10/2011,1100,1265.50,1266.50,1264.25,1264.25
02/10/2011,1200,1264.25,1265.00,1262.50,1263.25
02/10/2011,1300,1262.75,1264.75,1262.75,1263.50
02/10/2011,1400,1263.50,1264.75,1262.75,1264.50
02/10/2011,1500,1264.25,1267.50,1263.75,1265.75
02/10/2011,1700,1267.00,1270.25,1258.50,1267.00
02/10/2011,1800,1267.00,1272.25,1266.00,1266.75
02/10/2011,1900,1266.75,1266.75,1258.25,1260.00
02/10/2011,2000,1260.00,1262.50,1254.75,1254.75
02/10/2011,2020,1255.25,1255.25,1247.75,1249.25
02/11/2011,300,1253.25,1256.50,1253.25,1256.00
02/11/2011,400,1256.50,1256.50,1252.25,1253.00
02/11/2011,500,1253.00,1254.25,1253.00,1254.25
02/11/2011,600,1254.25,1254.50,1254.00,1254.50
02/11/2011,700,1254.50,1256.50,1254.00,1256.00
02/11/2011,800,1255.00,1256.25,1253.50,1255.00
02/11/2011,900,1255.25,1257.25,1255.25,1256.25
02/11/2011,1000,1256.25,1257.75,1256.25,1257.25
02/11/2011,1100,1256.50,1257.50,1254.50,1256.25
02/11/2011,1200,1256.00,1256.00,1250.50,1250.50
02/11/2011,1300,1250.50,1251.75,1248.50,1250.25
02/11/2011,1400,1250.25,1251.75,1249.00,1251.75
02/11/2011,1500,1251.75,1253.25,1251.25,1252.00
02/11/2011,1700,1252.75,1253.25,1242.00,1245.00
02/11/2011,1800,1244.75,1254.50,1242.00,1251.50
02/11/2011,1900,1251.00,1252.50,1244.00,1245.00
02/11/2011,2000,1245.00,1252.00,1244.00,1252.00
02/11/2011,2020,1251.75,1255.00,1249.25,1254.50
02/14/2011,300,1267.75,1268.25,1266.00,1267.50
02/14/2011,400,1267.50,1269.00,1267.25,1268.00
02/14/2011,500,1268.25,1268.25,1265.50,1266.50
02/14/2011,600,1266.75,1267.75,1265.75,1267.75
02/14/2011,700,1268.00,1270.00,1267.75,1269.00
02/14/2011,800,1268.75,1269.50,1267.50,1269.00
02/14/2011,900,1269.00,1269.25,1266.25,1267.00
02/14/2011,1000,1267.25,1268.50,1266.50,1266.75
02/14/2011,1100,1266.25,1267.75,1266.25,1267.25
02/14/2011,1200,1267.25,1268.00,1266.00,1266.50
02/14/2011,1300,1266.50,1266.50,1264.75,1265.50
02/14/2011,1400,1265.00,1266.50,1264.25,1265.50
02/14/2011,1500,1264.50,1265.75,1264.25,1264.50
02/14/2011,1700,1265.00,1271.25,1263.75,1268.00
02/14/2011,1800,1267.75,1268.00,1264.00,1266.50
02/14/2011,1900,1266.50,1267.25,1260.00,1260.25
02/14/2011,2000,1260.25,1263.50,1257.50,1257.50
02/14/2011,2020,1257.75,1260.00,1256.00,1259.25
02/15/2011,300,1256.00,1256.00,1253.50,1255.50
02/15/2011,400,1255.50,1257.50,1254.75,1257.50
02/15/2011,500,1257.00,1257.50,1255.00,1255.50
02/15/2011,600,1255.25,1256.00,1255.25,1255.25
02/15/2011,700,1255.25,1255.50,1255.25,1255.50
02/15/2011,800,1255.50,1255.50,1253.75,1254.25
02/15/2011,900,1254.25,1255.50,1254.00,1254.50
02/15/2011,1000,1254.75,1255.50,1254.50,1254.75
02/15/2011,1100,1254.00,1254.25,1251.75,1252.75
02/15/2011,1200,1252.25,1254.50,1252.25,1254.00
02/15/2011,1300,1254.00,1254.00,1247.75,1251.25
02/15/2011,1400,1251.00,1252.00,1250.00,1250.75
02/15/2011,1500,1250.75,1251.25,1250.00,1250.75
02/15/2011,1700,1249.75,1250.50,1242.00,1244.75
02/15/2011,1800,1244.50,1245.00,1233.25,1236.00
02/15/2011,1900,1235.75,1236.25,1222.50,1225.00
02/15/2011,2000,1224.75,1225.50,1217.00,1224.00
02/15/2011,2020,1223.75,1229.50,1221.50,1227.00
02/16/2011,300,1230.25,1233.75,1229.50,1230.50
02/16/2011,400,1231.25,1231.50,1229.75,1231.00
02/16/2011,500,1230.75,1232.25,1230.25,1230.25
02/16/2011,600,1230.25,1232.25,1230.25,1230.50
02/16/2011,700,1230.50,1231.00,1227.75,1227.75
02/16/2011,800,1228.75,1230.00,1227.00,1230.00
02/16/2011,900,1230.50,1234.50,1230.00,1233.25
02/16/2011,1000,1233.25,1234.00,1232.75,1233.25
02/16/2011,1100,1233.25,1235.75,1233.25,1234.75
02/16/2011,1200,1234.75,1235.25,1228.50,1228.50
02/16/2011,1300,1228.75,1228.75,1223.50,1224.75
02/16/2011,1400,1224.75,1227.75,1223.75,1227.50
02/16/2011,1500,1227.75,1230.00,1226.75,1227.25
02/16/2011,1700,1230.25,1231.00,1213.75,1215.00
02/16/2011,1800,1214.75,1219.50,1212.00,1214.25
02/16/2011,1900,1214.00,1219.75,1213.25,1216.00
02/16/2011,2000,1215.75,1221.50,1212.75,1221.00
02/16/2011,2020,1221.00,1227.00,1219.25,1223.25
02/17/2011,300,1229.50,1231.25,1229.00,1230.75
02/17/2011,400,1231.00,1231.50,1229.75,1231.50
02/17/2011,500,1231.50,1232.25,1229.75,1230.25
02/17/2011,600,1230.75,1231.75,1230.50,1231.75
02/17/2011,700,1231.75,1232.25,1229.25,1229.25
02/17/2011,800,1230.00,1230.50,1229.75,1230.25
02/17/2011,900,1229.75,1231.25,1229.00,1230.50
02/17/2011,1000,1231.50,1233.00,1228.00,1232.00
02/17/2011,1100,1232.00,1232.00,1229.50,1231.25
02/17/2011,1200,1231.00,1233.25,1230.75,1232.50
02/17/2011,1300,1232.50,1232.75,1229.50,1230.75
02/17/2011,1400,1231.00,1233.75,1230.00,1233.50
02/17/2011,1500,1233.50,1233.50,1231.75,1233.00
02/17/2011,1700,1233.75,1240.00,1229.00,1231.00
02/17/2011,1800,1231.00,1233.25,1227.00,1230.75
02/17/2011,1900,1231.00,1234.00,1228.75,1233.25
02/17/2011,2000,1233.25,1233.50,1230.50,1232.00
02/17/2011,2020,1232.00,1237.50,1232.00,1237.50
02/18/2011,300,1237.75,1238.25,1236.75,1237.75
02/18/2011,400,1237.50,1238.25,1237.00,1237.50
02/18/2011,500,1237.50,1237.50,1234.00,1236.00
02/18/2011,600,1236.00,1236.00,1232.75,1233.00
02/18/2011,700,1233.50,1234.00,1232.25,1232.25
02/18/2011,800,1232.50,1234.00,1231.75,1234.00
02/18/2011,900,1233.75,1234.00,1229.00,1229.50
02/18/2011,1000,1229.50,1230.50,1229.25,1230.00
02/18/2011,1100,1230.25,1230.50,1227.25,1227.50
02/18/2011,1200,1227.50,1227.50,1224.25,1226.50
02/18/2011,1300,1226.75,1228.00,1223.75,1225.50
02/18/2011,1400,1226.00,1226.75,1222.50,1224.50
02/18/2011,1500,1223.50,1225.75,1223.50,1224.50
02/18/2011,1700,1226.75,1235.25,1222.75,1233.25
02/18/2011,1800,1233.75,1238.00,1228.50,1232.25
02/18/2011,1900,1231.75,1233.25,1220.50,1221.25
02/18/2011,2000,1221.00,1221.00,1203.75,1207.75
02/18/2011,2020,1208.00,1210.50,1205.50,1209.00
02/22/2011,300,1216.25,1216.75,1210.50,1212.50
02/22/2011,400,1211.75,1214.75,1211.50,1213.00
02/22/2011,500,1212.75,1212.75,1209.00,1211.50
02/22/2011,600,1212.50,1213.50,1211.75,1212.50
02/22/2011,700,1213.00,1213.75,1212.50,1213.75
02/22/2011,800,1213.00,1220.00,1212.50,1218.75
02/22/2011,900,1218.50,1221.50,1218.00,1221.50
02/22/2011,1000,1221.50,1222.00,1217.00,1217.25
02/22/2011,1100,1217.75,1218.75,1213.75,1213.75
02/22/2011,1200,1213.75,1213.75,1205.25,1206.00
02/22/2011,1300,1206.00,1206.00,1184.50,1194.00
02/22/2011,1400,1193.75,1194.25,1178.25,1187.00
02/22/2011,1500,1186.00,1191.50,1185.50,1188.00
02/22/2011,1700,1187.50,1188.50,1175.50,1180.25
02/22/2011,1800,1180.25,1182.75,1148.75,1148.75
02/22/2011,1900,1148.75,1158.50,1148.75,1148.75
02/22/2011,2000,1148.75,1151.75,1148.75,1148.75
02/22/2011,2020,1148.75,1148.75,1148.75,1148.75
02/23/2011,300,1139.75,1146.75,1139.00,1139.50
02/23/2011,400,1139.00,1140.75,1138.50,1140.75
02/23/2011,500,1141.00,1142.00,1140.00,1141.00
02/23/2011,600,1140.50,1142.75,1140.25,1142.25
02/23/2011,700,1142.50,1145.75,1142.50,1145.50
02/23/2011,800,1145.50,1146.50,1144.50,1144.75
02/23/2011,900,1145.00,1145.75,1142.50,1143.00
02/23/2011,1000,1143.00,1148.50,1142.75,1148.50
02/23/2011,1100,1148.25,1154.25,1144.25,1144.75
02/23/2011,1200,1144.00,1144.00,1109.50,1133.50
02/23/2011,1300,1133.50,1136.50,1125.25,1131.50
02/23/2011,1400,1130.50,1134.25,1127.00,1134.00
02/23/2011,1500,1134.00,1138.50,1133.50,1137.25
02/23/2011,1700,1140.50,1148.75,1133.25,1141.75
02/23/2011,1800,1141.25,1151.50,1135.75,1139.75
02/23/2011,1900,1140.00,1141.25,1129.00,1137.00
02/23/2011,2000,1136.75,1149.75,1136.00,1148.50
02/23/2011,2020,1148.25,1151.50,1146.00,1149.00
02/24/2011,300,1155.25,1155.50,1152.00,1154.25
02/24/2011,400,1154.25,1155.00,1152.50,1154.00
02/24/2011,500,1154.00,1154.75,1151.75,1151.75
02/24/2011,600,1151.75,1151.75,1142.00,1148.00
02/24/2011,700,1150.00,1150.00,1146.50,1146.75
02/24/2011,800,1146.75,1147.50,1145.50,1145.75
02/24/2011,900,1146.75,1147.25,1145.25,1145.50
02/24/2011,1000,1146.00,1150.50,1145.25,1150.00
02/24/2011,1100,1148.75,1148.75,1137.25,1143.75
02/24/2011,1200,1141.50,1150.50,1141.25,1148.00
02/24/2011,1300,1148.25,1148.25,1139.00,1139.00
02/24/2011,1400,1141.50,1147.00,1141.50,1143.50
02/24/2011,1500,1143.75,1146.25,1143.75,1144.00
02/24/2011,1700,1142.00,1147.75,1134.75,1134.75
02/24/2011,1800,1134.75,1135.50,1127.50,1132.50
02/24/2011,1900,1132.50,1139.00,1132.50,1132.75
02/24/2011,2000,1133.25,1142.00,1133.25,1135.75
02/24/2011,2020,1135.50,1141.50,1131.50,1132.50
02/25/2011,300,1139.75,1140.50,1139.25,1140.00
02/25/2011,400,1139.50,1141.50,1138.50,1141.50
02/25/2011,500,1141.25,1141.25,1140.75,1140.75
02/25/2011,600,1141.00,1141.00,1140.50,1140.50
02/25/2011,700,1140.00,1140.75,1140.00,1140.75
02/25/2011,800,1141.25,1141.25,1141.00,1141.25
02/25/2011,900,1141.25,1141.25,1140.25,1140.25
02/25/2011,1000,1140.25,1140.25,1138.00,1139.00
02/25/2011,1100,1138.50,1142.00,1137.00,1142.00
02/25/2011,1200,1140.75,1142.50,1138.50,1141.00
02/25/2011,1300,1140.50,1142.75,1140.50,1142.25
02/25/2011,1400,1142.75,1144.50,1142.50,1144.50
02/25/2011,1500,1144.50,1144.50,1143.25,1143.25
02/25/2011,1700,1143.75,1158.00,1143.00,1156.75
02/25/2011,1800,1157.50,1181.50,1157.00,1173.25
02/25/2011,1900,1174.25,1175.50,1165.75,1168.50
02/25/2011,2000,1168.50,1172.00,1167.00,1169.25
02/25/2011,2020,1169.75,1170.25,1160.75,1165.50
02/28/2011,300,1168.00,1168.00,1162.75,1165.75
02/28/2011,400,1166.00,1167.00,1165.25,1167.00
02/28/2011,500,1167.00,1169.50,1166.75,1169.50
02/28/2011,600,1169.50,1169.50,1168.75,1169.25
02/28/2011,700,1169.25,1169.75,1166.25,1166.25
02/28/2011,800,1165.75,1166.00,1164.75,1166.00
02/28/2011,900,1165.50,1166.75,1165.50,1165.50
02/28/2011,1000,1165.75,1165.75,1164.75,1165.25
02/28/2011,1100,1165.25,1165.25,1156.50,1157.00
02/28/2011,1200,1156.75,1159.50,1156.25,1157.00
02/28/2011,1300,1157.00,1158.50,1155.50,1158.00
02/28/2011,1400,1157.75,1158.75,1157.00,1158.00
02/28/2011,1500,1158.00,1159.25,1157.75,1159.25
02/28/2011,1700,1159.50,1160.25,1151.25,1155.75
02/28/2011,1800,1155.75,1162.25,1150.50,1160.75
02/28/2011,1900,1161.25,1162.50,1155.75,1157.25
02/28/2011,2000,1157.00,1164.00,1156.50,1160.50
02/28/2011,2020,1160.75,1170.25,1160.75,1168.00
03/01/2011,300,1171.50,1172.00,1168.75,1169.75
03/01/2011,400,1169.75,1169.75,1165.75,1167.75
03/01/2011,500,1167.50,1171.75,1167.50,1171.75
03/01/2011,600,1172.25,1172.50,1170.00,1170.25
03/01/2011,700,1170.75,1172.00,1170.75,1172.00
03/01/2011,800,1171.75,1172.25,1170.25,1170.25
03/01/2011,900,1170.25,1171.75,1169.25,1171.00
03/01/2011,1000,1171.00,1172.25,1170.00,1171.50
03/01/2011,1100,1171.00,1172.25,1171.00,1171.25
03/01/2011,1200,1171.25,1171.25,1167.25,1168.25
03/01/2011,1300,1168.50,1169.00,1168.00,1168.25
03/01/2011,1400,1168.50,1168.50,1165.00,1165.25
03/01/2011,1500,1165.50,1165.75,1164.25,1164.25
03/01/2011,1700,1169.75,1171.75,1159.50,1161.75
03/01/2011,1800,1161.75,1162.50,1153.75,1158.00
03/01/2011,1900,1158.25,1160.00,1149.00,1152.50
03/01/2011,2000,1152.75,1162.50,1151.00,1161.50
03/01/2011,2020,1161.75,1164.50,1158.00,1163.00
03/02/2011,300,1158.00,1158.00,1154.50,1157.00
03/02/2011,400,1157.50,1158.25,1155.25,1156.50
03/02/2011,500,1156.50,1160.00,1155.50,1159.25
03/02/2011,600,1159.00,1160.25,1157.75,1159.50
03/02/2011,700,1160.25,1161.50,1159.50,1160.25
03/02/2011,800,1160.50,1161.75,1160.00,1160.75
03/02/2011,900,1160.50,1161.00,1159.75,1160.25
03/02/2011,1000,1161.00,1161.50,1159.75,1161.25
03/02/2011,1100,1161.25,1161.50,1159.75,1159.75
03/02/2011,1200,1160.00,1161.75,1159.75,1161.00
03/02/2011,1300,1161.00,1161.00,1159.75,1160.75
03/02/2011,1400,1160.75,1160.75,1156.75,1159.00
03/02/2011,1500,1159.25,1161.75,1159.25,1161.25
03/02/2011,1700,1165.50,1183.50,1163.75,1177.00
03/02/2011,1800,1177.00,1178.00,1156.00,1158.75
03/02/2011,1900,1158.75,1162.50,1148.00,1158.25
03/02/2011,2000,1158.25,1165.25,1156.75,1162.75
03/02/2011,2020,1162.75,1163.75,1160.25,1162.25
03/03/2011,300,1160.75,1161.50,1158.75,1160.25
03/03/2011,400,1160.25,1163.75,1160.25,1163.00
03/03/2011,500,1162.50,1162.75,1161.00,1161.50
03/03/2011,600,1161.50,1162.75,1161.00,1161.75
03/03/2011,700,1162.00,1162.00,1158.75,1158.75
03/03/2011,800,1158.50,1159.50,1156.25,1157.25
03/03/2011,900,1156.50,1162.75,1156.50,1162.75
03/03/2011,1000,1162.75,1165.50,1162.00,1163.50
03/03/2011,1100,1163.75,1164.75,1163.00,1164.50
03/03/2011,1200,1164.75,1169.00,1164.25,1167.50
03/03/2011,1300,1168.00,1168.50,1167.00,1167.75
03/03/2011,1400,1168.50,1170.00,1167.25,1169.50
03/03/2011,1500,1169.50,1171.25,1168.00,1169.00
03/03/2011,1700,1163.25,1178.25,1163.00,1175.50
03/03/2011,1800,1175.25,1177.25,1171.00,1175.75
03/03/2011,1900,1176.00,1178.25,1168.75,1171.75
03/03/2011,2000,1172.00,1174.00,1169.75,1173.25
03/03/2011,2020,1173.00,1176.75,1171.75,1175.25
03/04/2011,300,1181.25,1182.00,1180.25,1180.25
03/04/2011,400,1180.25,1180.75,1177.00,1178.00
03/04/2011,500,1178.00,1180.00,1177.75,1179.50
03/04/2011,600,1179.50,1179.50,1178.50,1179.25
03/04/2011,700,1179.25,1179.25,1177.25,1177.25
03/04/2011,800,1177.50,1179.00,1177.25,1179.00
03/04/2011,900,1178.25,1179.50,1178.25,1178.75
03/04/2011,1000,1178.75,1180.00,1178.25,1179.75
03/04/2011,1100,1179.25,1181.25,1178.75,1180.50
03/04/2011,1200,1180.50,1185.00,1179.75,1184.50
03/04/2011,1300,1184.50,1185.00,1183.75,1184.75
03/04/2011,1400,1184.50,1185.00,1183.50,1184.25
03/04/2011,1500,1184.00,1185.00,1184.00,1185.00
03/04/2011,1700,1183.75,1189.25,1174.00,1177.25
03/04/2011,1800,1177.25,1180.00,1165.50,1167.75
03/04/2011,1900,1168.00,1176.25,1167.25,1176.00
03/04/2011,2000,1176.00,1182.75,1174.00,1181.25
03/04/2011,2020,1181.25,1186.50,1178.50,1184.00
03/07/2011,300,1179.75,1181.75,1178.75,1181.50
03/07/2011,400,1181.25,1181.50,1176.75,1177.25
03/07/2011,500,1177.25,1180.00,1177.25,1179.00
03/07/2011,600,1178.75,1180.50,1178.75,1179.50
03/07/2011,700,1180.25,1180.50,1179.00,1180.50
03/07/2011,800,1180.25,1183.50,1179.50,1180.75
03/07/2011,900,1180.75,1182.00,1180.75,1182.00
03/07/2011,1000,1182.00,1183.25,1179.00,1182.75
03/07/2011,1100,1182.50,1183.75,1181.50,1183.75
03/07/2011,1200,1183.75,1184.25,1183.00,1183.75
03/07/2011,1300,1183.75,1183.75,1182.25,1182.50
03/07/2011,1400,1182.75,1185.00,1182.75,1184.00
03/07/2011,1500,1184.00,1185.50,1184.00,1184.25
03/07/2011,1700,1181.25,1181.75,1172.00,1177.00
03/07/2011,1800,1176.75,1177.75,1153.50,1157.25
03/07/2011,1900,1157.25,1158.00,1150.00,1155.75
03/07/2011,2000,1155.50,1156.25,1151.25,1155.00
03/07/2011,2020,1155.00,1157.75,1151.25,1152.25
03/08/2011,300,1154.00,1154.00,1149.75,1150.00
03/08/2011,400,1150.00,1150.25,1144.25,1144.75
03/08/2011,500,1144.50,1144.75,1142.25,1144.75
03/08/2011,600,1144.25,1145.50,1143.25,1143.25
03/08/2011,700,1143.25,1148.00,1142.75,1147.00
03/08/2011,800,1147.00,1150.25,1143.25,1148.75
03/08/2011,900,1148.50,1148.75,1145.75,1145.75
03/08/2011,1000,1146.25,1148.75,1146.00,1148.75
03/08/2011,1100,1148.75,1149.75,1139.00,1142.25
03/08/2011,1200,1142.00,1143.25,1140.50,1141.00
03/08/2011,1300,1141.25,1143.25,1141.00,1142.75
03/08/2011,1400,1142.75,1145.25,1142.00,1144.50
03/08/2011,1500,1144.25,1149.50,1144.25,1145.75
03/08/2011,1700,1147.25,1150.25,1141.50,1149.50
03/08/2011,1800,1149.50,1152.75,1142.50,1144.00
03/08/2011,1900,1143.75,1148.00,1143.25,1143.50
03/08/2011,2000,1143.25,1144.75,1130.00,1133.00
03/08/2011,2020,1133.00,1135.25,1130.50,1132.75
03/09/2011,300,1135.00,1135.00,1130.25,1132.75
03/09/2011,400,1132.75,1133.00,1131.00,1131.00
03/09/2011,500,1131.50,1132.50,1130.75,1132.25
03/09/2011,600,1132.25,1133.00,1131.75,1132.75
03/09/2011,700,1133.00,1134.50,1132.75,1134.25
03/09/2011,800,1134.50,1134.75,1133.50,1134.00
03/09/2011,900,1134.00,1134.00,1132.25,1132.50
03/09/2011,1000,1132.75,1133.00,1131.50,1132.00
03/09/2011,1100,1132.00,1135.25,1131.50,1135.25
03/09/2011,1200,1135.00,1135.25,1134.50,1134.75
03/09/2011,1300,1134.75,1138.00,1134.50,1136.25
03/09/2011,1400,1137.00,1137.00,1135.75,1136.50
03/09/2011,1500,1136.75,1140.25,1136.25,1138.50
03/09/2011,1700,1139.75,1140.75,1126.00,1128.75
03/09/2011,1800,1128.50,1128.50,1108.75,1111.00
03/09/2011,1900,1110.75,1111.75,1101.00,1108.75
03/09/2011,2000,1108.75,1121.75,1108.75,1119.75
03/09/2011,2020,1119.50,1120.25,1108.75,1111.25
03/10/2011,300,1116.25,1116.50,1114.50,1115.25
03/10/2011,400,1115.75,1117.50,1115.75,1116.75
03/10/2011,500,1116.50,1116.50,1115.00,1116.00
03/10/2011,600,1115.25,1115.25,1111.75,1112.25
03/10/2011,700,1112.25,1112.25,1110.25,1110.75
03/10/2011,800,1110.75,1111.75,1110.25,1110.75
03/10/2011,900,1110.75,1111.25,1109.25,1111.00
03/10/2011,1000,1110.75,1111.75,1110.00,1111.75
03/10/2011,1100,1111.75,1114.00,1108.75,1114.00
03/10/2011,1200,1113.50,1114.00,1108.00,1109.25
03/10/2011,1300,1109.50,1110.50,1104.00,1105.00
03/10/2011,1400,1105.00,1106.75,1104.00,1104.00
03/10/2011,1500,1104.00,1104.50,1098.75,1099.25
03/10/2011,1700,1092.25,1102.25,1085.50,1098.75
03/10/2011,1800,1098.75,1103.25,1094.75,1098.00
03/10/2011,1900,1098.50,1098.75,1092.50,1093.50
03/10/2011,2000,1093.25,1098.00,1091.75,1098.00
03/10/2011,2020,1097.75,1098.00,1090.75,1091.00
03/11/2011,300,1090.75,1091.25,1089.00,1090.00
03/11/2011,400,1089.75,1090.50,1088.75,1089.25
03/11/2011,500,1089.25,1090.00,1088.50,1090.00
03/11/2011,600,1089.75,1090.50,1089.25,1090.50
03/11/2011,700,1090.50,1092.25,1090.50,1092.00
03/11/2011,800,1091.50,1091.75,1089.50,1089.50
03/11/2011,900,1089.75,1090.00,1088.25,1089.00
03/11/2011,1000,1089.00,1090.50,1088.25,1088.75
03/11/2011,1100,1088.75,1089.50,1077.50,1079.25
03/11/2011,1200,1079.25,1079.75,1075.25,1076.00
03/11/2011,1300,1076.25,1076.25,1055.50,1059.00
03/11/2011,1400,1058.75,1069.00,1056.75,1066.00
03/11/2011,1500,1066.50,1071.25,1065.50,1070.75
03/11/2011,1700,1072.25,1080.50,1067.50,1077.25
03/11/2011,1800,1077.25,1085.50,1075.50,1084.00
03/11/2011,1900,1084.25,1086.25,1078.25,1078.75
03/11/2011,2000,1078.75,1080.25,1070.75,1071.50
03/11/2011,2020,1071.25,1076.75,1068.00,1068.75
03/14/2011,300,1063.75,1066.75,1062.25,1064.50
03/14/2011,400,1064.50,1070.00,1063.75,1070.00
03/14/2011,500,1070.00,1071.00,1066.75,1071.00
03/14/2011,600,1071.00,1071.25,1069.25,1069.25
03/14/2011,700,1069.25,1070.75,1065.75,1069.75
03/14/2011,800,1070.75,1071.25,1069.25,1070.00
03/14/2011,900,1070.00,1072.50,1068.00,1072.25
03/14/2011,1000,1072.25,1078.25,1071.75,1075.25
03/14/2011,1100,1075.25,1076.25,1072.75,1073.00
03/14/2011,1200,1072.75,1072.75,1060.50,1061.75
03/14/2011,1300,1061.00,1063.50,1057.75,1059.75
03/14/2011,1400,1060.25,1068.50,1059.50,1065.75
03/14/2011,1500,1065.50,1066.00,1062.75,1064.00
03/14/2011,1700,1066.75,1073.50,1063.00,1072.50
03/14/2011,1800,1072.25,1081.75,1067.75,1077.25
03/14/2011,1900,1077.75,1078.00,1069.75,1073.50
03/14/2011,2000,1073.75,1075.00,1068.00,1071.50
03/14/2011,2020,1071.25,1075.00,1069.50,1072.00
03/15/2011,300,1073.75,1075.00,1072.50,1072.50
03/15/2011,400,1072.75,1075.25,1072.50,1072.50
03/15/2011,500,1072.75,1072.75,1058.75,1059.50
03/15/2011,600,1059.25,1063.75,1058.50,1059.50
03/15/2011,700,1059.75,1062.50,1059.50,1061.25
03/15/2011,800,1061.25,1067.00,1061.00,1064.25
03/15/2011,900,1064.00,1068.00,1064.00,1066.75
03/15/2011,1000,1066.75,1071.75,1064.25,1071.75
03/15/2011,1100,1071.50,1075.25,1068.50,1070.75
03/15/2011,1200,1070.75,1070.75,1057.75,1059.25
03/15/2011,1300,1059.00,1059.00,1052.00,1054.25
03/15/2011,1400,1054.25,1057.75,1046.00,1047.00
03/15/2011,1500,1047.50,1051.75,1046.75,1050.50
03/15/2011,1700,1042.50,1051.50,1029.50,1038.25
03/15/2011,1800,1038.25,1038.25,1020.25,1036.25
03/15/2011,1900,1036.25,1039.00,1025.00,1025.00
03/15/2011,2000,1024.75,1028.25,1018.75,1020.50
03/15/2011,2020,1020.50,1023.00,1012.75,1018.25
03/16/2011,300,1031.75,1032.75,1027.75,1029.00
03/16/2011,400,1029.00,1033.50,1028.50,1032.50
03/16/2011,500,1032.50,1032.75,1029.75,1030.00
03/16/2011,600,1029.75,1030.50,1021.75,1024.00
03/16/2011,700,1024.00,1025.25,1022.25,1024.25
03/16/2011,800,1024.25,1031.75,1023.75,1031.50
03/16/2011,900,1031.50,1035.75,1030.25,1031.25
03/16/2011,1000,1031.00,1035.50,1029.75,1032.75
03/16/2011,1100,1033.75,1041.75,1033.75,1041.75
03/16/2011,1200,1041.75,1046.25,1035.50,1042.75
03/16/2011,1300,1043.00,1049.25,1036.50,1040.25
03/16/2011,1400,1040.25,1045.75,1038.00,1042.00
03/16/2011,1500,1042.25,1043.25,1039.25,1040.50
03/16/2011,1700,1035.75,1045.75,1035.75,1041.00
03/16/2011,1800,1041.00,1041.25,1028.25,1030.00
03/16/2011,1900,1029.75,1030.00,1016.50,1019.25
03/16/2011,2000,1019.25,1020.75,1007.75,1014.00
03/16/2011,2020,1014.00,1021.50,1010.25,1015.75
03/17/2011,300,1022.50,1024.50,1018.75,1024.25
03/17/2011,400,1024.25,1024.25,1021.00,1021.75
03/17/2011,500,1021.75,1023.50,1021.50,1022.75
03/17/2011,600,1022.50,1024.25,1022.00,1022.75
03/17/2011,700,1022.75,1025.00,1022.75,1024.75
03/17/2011,800,1024.75,1025.50,1024.00,1024.50
03/17/2011,900,1024.25,1027.25,1024.25,1027.25
03/17/2011,1000,1027.00,1028.25,1026.75,1027.75
03/17/2011,1100,1027.50,1030.00,1027.00,1028.75
03/17/2011,1200,1029.25,1033.25,1027.00,1031.75
03/17/2011,1300,1032.50,1035.00,1026.75,1028.25
03/17/2011,1400,1028.25,1033.50,1028.25,1033.50
03/17/2011,1500,1033.75,1034.75,1031.75,1033.75
03/17/2011,1700,1037.50,1061.75,1037.50,1052.25
03/17/2011,1800,1052.00,1065.75,1050.25,1065.25
03/17/2011,1900,1065.25,1070.50,1058.25,1063.75
03/17/2011,2000,1063.75,1065.75,1055.75,1058.00
03/17/2011,2020,1058.00,1064.50,1055.75,1063.25
03/18/2011,300,1067.75,1073.50,1066.00,1072.75
03/18/2011,400,1072.25,1073.50,1067.00,1070.75
03/18/2011,500,1071.00,1087.75,1070.50,1084.75
03/18/2011,600,1083.75,1089.00,1081.00,1083.00
03/18/2011,700,1083.25,1090.75,1082.50,1090.25
03/18/2011,800,1090.50,1091.75,1083.00,1084.50
03/18/2011,900,1084.00,1086.50,1082.00,1082.75
03/18/2011,1000,1082.50,1083.75,1077.50,1081.00
03/18/2011,1100,1081.75,1088.00,1080.75,1087.75
03/18/2011,1200,1087.00,1093.25,1080.25,1092.75
03/18/2011,1300,1093.00,1093.50,1085.00,1086.50
03/18/2011,1400,1086.25,1093.75,1086.25,1091.25
03/18/2011,1500,1091.25,1095.75,1091.25,1093.75
03/18/2011,1700,1089.00,1091.25,1072.75,1080.25
03/18/2011,1800,1080.00,1098.50,1074.50,1098.25
03/18/2011,1900,1098.25,1100.75,1080.50,1085.50
03/18/2011,2000,1085.50,1085.50,1073.00,1075.00
03/18/2011,2020,1075.25,1080.75,1071.75,1076.25
03/21/2011,300,1089.50,1089.50,1083.50,1084.25
03/21/2011,400,1083.75,1085.00,1079.00,1083.75
03/21/2011,500,1083.50,1086.25,1079.00,1081.25
03/21/2011,600,1080.75,1083.50,1080.75,1083.50
03/21/2011,700,1083.00,1083.00,1080.50,1080.50
03/21/2011,800,1080.50,1081.00,1080.25,1080.25
03/21/2011,900,1080.25,1081.00,1080.25,1080.75
03/21/2011,1000,1080.50,1081.00,1079.75,1080.25
03/21/2011,1100,1080.75,1088.00,1080.25,1087.25
03/21/2011,1200,1087.25,1090.25,1083.50,1086.50
03/21/2011,1300,1086.25,1086.75,1079.25,1084.50
03/21/2011,1400,1084.75,1085.75,1073.00,1080.50
03/21/2011,1500,1079.75,1083.00,1079.75,1081.25
03/21/2011,1700,1082.00,1083.00,1073.75,1075.75
03/21/2011,1800,1076.25,1080.00,1070.25,1074.00
03/21/2011,1900,1073.75,1080.50,1073.25,1080.00
03/21/2011,2000,1079.75,1080.25,1069.00,1077.50
03/21/2011,2020,1077.00,1078.75,1071.25,1072.00
03/22/2011,300,1070.25,1070.75,1067.00,1067.25
03/22/2011,400,1067.00,1067.50,1065.00,1066.50
03/22/2011,500,1066.25,1067.50,1065.50,1067.25
03/22/2011,600,1067.00,1067.50,1066.75,1067.50
03/22/2011,700,1067.00,1067.25,1066.75,1067.00
03/22/2011,800,1066.75,1067.00,1064.75,1065.75
03/22/2011,900,1065.75,1071.75,1065.25,1068.75
03/22/2011,1000,1068.50,1069.25,1066.75,1067.00
03/22/2011,1100,1067.50,1069.50,1065.00,1066.50
03/22/2011,1200,1065.75,1066.75,1063.75,1065.25
03/22/2011,1300,1065.25,1065.25,1058.25,1059.25
03/22/2011,1400,1058.75,1060.50,1057.00,1058.25
03/22/2011,1500,1058.50,1060.00,1057.00,1059.25
03/22/2011,1700,1057.50,1067.50,1057.50,1064.25
03/22/2011,1800,1064.25,1067.75,1057.75,1066.50
03/22/2011,1900,1066.50,1073.25,1064.75,1067.75
03/22/2011,2000,1067.75,1076.50,1066.25,1076.00
03/22/2011,2020,1076.00,1079.75,1071.75,1072.25
03/23/2011,300,1078.25,1078.50,1069.75,1072.75
03/23/2011,400,1073.75,1075.25,1073.25,1074.50
03/23/2011,500,1074.25,1074.50,1072.50,1074.00
03/23/2011,600,1074.00,1075.50,1073.75,1075.25
03/23/2011,700,1075.50,1078.75,1075.50,1077.75
03/23/2011,800,1078.25,1081.00,1077.75,1077.75
03/23/2011,900,1077.50,1077.50,1075.00,1075.00
03/23/2011,1000,1075.00,1078.50,1075.00,1076.75
03/23/2011,1100,1076.75,1079.75,1075.75,1079.75
03/23/2011,1200,1079.75,1080.50,1076.25,1076.25
03/23/2011,1300,1077.25,1078.00,1073.75,1075.75
03/23/2011,1400,1075.75,1079.00,1075.75,1078.00
03/23/2011,1500,1077.75,1077.75,1076.50,1076.75
03/23/2011,1700,1074.75,1079.00,1061.75,1064.50
03/23/2011,1800,1064.75,1065.00,1057.75,1064.25
03/23/2011,1900,1064.25,1068.00,1063.75,1066.25
03/23/2011,2000,1066.25,1070.00,1065.25,1069.25
03/23/2011,2020,1069.25,1071.75,1064.75,1065.75
03/24/2011,300,1065.00,1067.00,1064.75,1067.00
03/24/2011,400,1066.75,1067.50,1065.25,1066.00
03/24/2011,500,1065.75,1066.25,1064.00,1064.00
03/24/2011,600,1064.25,1064.75,1062.00,1062.50
03/24/2011,700,1062.25,1062.50,1062.00,1062.50
03/24/2011,800,1062.75,1064.50,1061.75,1062.25
03/24/2011,900,1062.50,1064.00,1061.75,1063.75
03/24/2011,1000,1063.75,1064.25,1063.75,1064.00
03/24/2011,1100,1064.00,1065.75,1062.25,1064.25
03/24/2011,1200,1063.75,1064.75,1063.00,1063.75
03/24/2011,1300,1064.75,1065.25,1062.75,1064.00
03/24/2011,1400,1064.00,1066.00,1063.25,1065.75
03/24/2011,1500,1065.75,1068.25,1065.75,1068.25
03/24/2011,1700,1070.75,1077.25,1066.00,1076.00
03/24/2011,1800,1075.75,1087.50,1075.75,1085.25
03/24/2011,1900,1085.25,1093.50,1083.00,1083.75
03/24/2011,2000,1083.75,1089.50,1079.75,1087.25
03/24/2011,2020,1087.25,1093.25,1087.00,1091.25
03/25/2011,300,1094.75,1097.25,1094.25,1095.00
03/25/2011,400,1094.75,1096.00,1093.50,1095.75
03/25/2011,500,1095.25,1096.00,1095.00,1095.00
03/25/2011,600,1095.00,1095.75,1093.75,1093.75
03/25/2011,700,1093.75,1096.00,1093.50,1095.50
03/25/2011,800,1095.25,1095.50,1094.00,1094.00
03/25/2011,900,1094.50,1095.25,1094.00,1095.25
03/25/2011,1000,1095.50,1096.75,1094.50,1094.75
03/25/2011,1100,1094.75,1095.00,1092.25,1092.75
03/25/2011,1200,1092.50,1093.25,1091.00,1093.25
03/25/2011,1300,1093.25,1098.75,1091.75,1097.00
03/25/2011,1400,1097.00,1100.25,1094.25,1100.00
03/25/2011,1500,1099.75,1100.75,1097.25,1100.00
03/25/2011,1700,1104.00,1104.75,1090.50,1090.75
03/25/2011,1800,1090.75,1093.75,1083.75,1084.50
03/25/2011,1900,1084.25,1086.50,1079.50,1080.00
03/25/2011,2000,1080.25,1085.50,1078.25,1084.00
03/25/2011,2020,1083.75,1086.75,1080.50,1086.00
03/28/2011,300,1091.50,1091.50,1086.25,1088.00
03/28/2011,400,1088.00,1091.25,1088.00,1091.25
03/28/2011,500,1091.25,1091.50,1088.75,1088.75
03/28/2011,600,1088.50,1088.75,1085.25,1086.50
03/28/2011,700,1086.50,1087.00,1085.25,1085.50
03/28/2011,800,1085.50,1086.75,1083.75,1086.50
03/28/2011,900,1086.25,1088.00,1086.00,1086.25
03/28/2011,1000,1086.00,1086.00,1083.00,1084.00
03/28/2011,1100,1083.25,1087.50,1083.25,1086.25
03/28/2011,1200,1086.25,1088.00,1084.25,1087.75
03/28/2011,1300,1087.50,1088.00,1085.75,1086.25
03/28/2011,1400,1085.75,1089.25,1085.75,1088.50
03/28/2011,1500,1088.50,1090.25,1087.25,1087.50
03/28/2011,1700,1090.00,1090.50,1076.75,1084.50
03/28/2011,1800,1084.50,1084.75,1078.75,1080.50
03/28/2011,1900,1080.50,1083.75,1079.50,1083.00
03/28/2011,2000,1083.00,1084.50,1072.75,1076.00
03/28/2011,2020,1076.00,1078.25,1073.25,1077.75
03/29/2011,300,1074.00,1076.50,1073.75,1076.50
03/29/2011,400,1076.75,1080.25,1076.50,1077.75
03/29/2011,500,1077.75,1078.75,1076.75,1078.75
03/29/2011,600,1078.75,1080.00,1078.50,1079.00
03/29/2011,700,1079.00,1079.00,1077.75,1078.00
03/29/2011,800,1078.25,1081.00,1078.00,1080.75
03/29/2011,900,1080.50,1081.50,1080.25,1081.50
03/29/2011,1000,1081.25,1086.25,1081.00,1085.00
03/29/2011,1100,1085.00,1085.25,1082.75,1083.75
03/29/2011,1200,1084.00,1084.75,1081.75,1082.75
03/29/2011,1300,1082.25,1082.75,1080.75,1080.75
03/29/2011,1400,1080.75,1082.50,1079.75,1081.00
03/29/2011,1500,1081.00,1081.75,1080.75,1080.75
03/29/2011,1700,1075.75,1092.50,1075.75,1089.00
03/29/2011,1800,1089.00,1093.75,1083.75,1087.50
03/29/2011,1900,1087.75,1088.50,1081.25,1084.75
03/29/2011,2000,1085.00,1090.00,1084.00,1089.25
03/29/2011,2020,1089.00,1090.50,1084.00,1090.25
03/30/2011,300,1090.75,1093.50,1090.50,1093.00
03/30/2011,400,1092.75,1093.50,1090.75,1091.25
03/30/2011,500,1090.50,1091.25,1088.25,1088.75
03/30/2011,600,1089.25,1090.00,1088.75,1089.25
03/30/2011,700,1089.25,1089.75,1089.25,1089.75
03/30/2011,800,1089.75,1090.00,1088.25,1088.75
03/30/2011,900,1088.75,1088.75,1086.50,1087.00
03/30/2011,1000,1088.00,1088.75,1087.25,1087.50
03/30/2011,1100,1087.50,1087.75,1086.50,1087.50
03/30/2011,1200,1087.50,1087.75,1086.25,1086.75
03/30/2011,1300,1086.50,1086.50,1085.25,1086.00
03/30/2011,1400,1086.00,1086.75,1083.50,1084.50
03/30/2011,1500,1085.00,1085.75,1083.25,1083.75
03/30/2011,1700,1080.25,1088.75,1077.75,1087.00
03/30/2011,1800,1086.75,1087.75,1081.75,1084.50
03/30/2011,1900,1085.00,1085.75,1080.00,1080.50
03/30/2011,2000,1080.75,1083.75,1079.00,1079.00
03/30/2011,2020,1079.00,1081.75,1077.00,1077.50
03/31/2011,300,1078.50,1079.25,1076.75,1076.75
03/31/2011,400,1076.50,1077.25,1075.75,1077.25
03/31/2011,500,1076.75,1077.75,1075.75,1077.25
03/31/2011,600,1077.00,1077.00,1075.25,1076.00
03/31/2011,700,1076.25,1076.75,1075.00,1076.00
03/31/2011,800,1075.75,1076.25,1075.00,1075.75
03/31/2011,900,1075.75,1077.00,1073.50,1076.00
03/31/2011,1000,1077.75,1078.75,1076.75,1078.25
03/31/2011,1100,1078.25,1078.75,1077.50,1078.75
03/31/2011,1200,1078.50,1078.75,1077.50,1078.00
03/31/2011,1300,1078.00,1078.25,1076.25,1078.25
03/31/2011,1400,1078.25,1078.50,1076.75,1077.25
03/31/2011,1500,1077.25,1078.25,1075.75,1076.50
03/31/2011,1700,1100.75,1112.25,1096.25,1103.25
03/31/2011,1800,1103.50,1119.50,1100.75,1113.00
03/31/2011,1900,1113.25,1116.50,1109.00,1115.75
03/31/2011,2000,1116.00,1125.25,1114.00,1116.50
03/31/2011,2020,1116.50,1118.50,1111.00,1114.25
04/01/2011,300,1111.75,1113.00,1105.25,1106.25
04/01/2011,400,1106.25,1106.75,1103.75,1106.75
04/01/2011,500,1106.50,1108.50,1106.25,1108.00
04/01/2011,600,1108.50,1109.25,1107.50,1109.25
04/01/2011,700,1109.25,1109.75,1107.75,1109.25
04/01/2011,800,1110.00,1111.00,1109.25,1110.00
04/01/2011,900,1109.75,1111.50,1108.75,1111.50
04/01/2011,1000,1111.50,1111.75,1109.75,1111.25
04/01/2011,1100,1111.50,1114.75,1111.50,1114.75
04/01/2011,1200,1114.75,1115.00,1110.50,1110.50
04/01/2011,1300,1111.25,1114.75,1110.00,1114.75
04/01/2011,1400,1113.50,1114.25,1110.75,1112.00
04/01/2011,1500,1111.50,1115.25,1110.75,1115.25
04/01/2011,1700,1112.25,1125.75,1111.50,1119.00
04/01/2011,1800,1119.00,1119.00,1096.50,1105.00
04/01/2011,1900,1105.00,1115.50,1102.75,1109.25
04/01/2011,2000,1109.25,1111.25,1105.25,1111.00
04/01/2011,2020,1111.00,1112.75,1106.75,1112.25
04/04/2011,300,1118.50,1119.50,1118.25,1118.25
04/04/2011,400,1118.00,1119.25,1118.00,1119.00
04/04/2011,500,1119.25,1119.25,1118.50,1119.25
04/04/2011,600,1119.25,1119.75,1118.50,1118.75
04/04/2011,700,1119.00,1119.75,1118.75,1119.50
04/04/2011,800,1119.50,1119.75,1119.00,1119.75
04/04/2011,900,1120.00,1120.75,1119.75,1120.75
04/04/2011,1000,1120.75,1123.25,1120.50,1122.75
04/04/2011,1100,1122.75,1124.25,1122.25,1124.00
04/04/2011,1200,1124.00,1126.00,1123.75,1125.00
04/04/2011,1300,1125.00,1125.25,1123.00,1124.50
04/04/2011,1400,1124.75,1125.25,1123.50,1124.75
04/04/2011,1500,1125.00,1125.25,1124.50,1124.50
04/04/2011,1700,1126.00,1137.25,1123.75,1130.00
04/04/2011,1800,1130.25,1135.75,1127.75,1131.50
04/04/2011,1900,1131.50,1135.00,1130.25,1134.00
04/04/2011,2000,1134.00,1141.25,1133.25,1135.50
04/04/2011,2020,1135.25,1143.75,1134.00,1142.75
04/05/2011,300,1141.00,1147.50,1141.00,1146.75
04/05/2011,400,1146.25,1149.75,1146.00,1146.00
04/05/2011,500,1146.50,1147.00,1141.75,1141.75
04/05/2011,600,1143.00,1144.00,1141.75,1143.00
04/05/2011,700,1142.75,1143.75,1142.00,1142.00
04/05/2011,800,1142.00,1143.25,1141.75,1143.25
04/05/2011,900,1143.25,1145.50,1142.25,1143.75
04/05/2011,1000,1144.75,1145.25,1144.00,1144.75
04/05/2011,1100,1144.75,1146.25,1144.50,1145.50
04/05/2011,1200,1145.75,1150.00,1145.75,1148.25
04/05/2011,1300,1148.75,1149.75,1143.25,1148.25
04/05/2011,1400,1148.00,1149.00,1142.75,1142.75
04/05/2011,1500,1143.00,1143.50,1140.25,1142.50
04/05/2011,1700,1139.00,1146.25,1137.25,1145.75
04/05/2011,1800,1145.75,1147.50,1130.25,1135.75
04/05/2011,1900,1135.75,1141.25,1132.00,1138.50
04/05/2011,2000,1138.50,1142.00,1136.00,1139.25
04/05/2011,2020,1139.25,1143.50,1135.25,1135.50
04/06/2011,300,1136.25,1136.25,1134.00,1135.00
04/06/2011,400,1135.00,1137.00,1134.50,1137.00
04/06/2011,500,1137.25,1140.50,1137.00,1140.00
04/06/2011,600,1140.00,1140.50,1138.75,1138.75
04/06/2011,700,1138.75,1140.25,1138.75,1139.75
04/06/2011,800,1139.75,1140.75,1139.50,1140.25
04/06/2011,900,1140.75,1141.50,1140.50,1141.50
04/06/2011,1000,1141.25,1143.75,1139.50,1142.00
04/06/2011,1100,1141.75,1143.50,1141.50,1142.75
04/06/2011,1200,1143.00,1144.25,1140.00,1140.00
04/06/2011,1300,1140.00,1141.75,1135.75,1136.25
04/06/2011,1400,1136.25,1140.50,1136.25,1140.50
04/06/2011,1500,1140.25,1140.50,1139.50,1139.75
04/06/2011,1700,1141.25,1143.50,1133.75,1134.75
04/06/2011,1800,1134.25,1135.50,1131.25,1132.50
04/06/2011,1900,1132.50,1138.00,1130.25,1132.00
04/06/2011,2000,1132.00,1134.00,1129.50,1133.50
04/06/2011,2020,1133.50,1135.00,1131.00,1132.75
04/07/2011,300,1130.25,1131.75,1129.50,1130.50
04/07/2011,400,1130.75,1132.00,1130.75,1132.00
04/07/2011,500,1132.00,1132.75,1130.75,1131.50
04/07/2011,600,1131.50,1139.00,1131.50,1136.75
04/07/2011,700,1136.75,1137.75,1136.75,1137.25
04/07/2011,800,1137.00,1137.25,1136.75,1137.00
04/07/2011,900,1137.50,1139.00,1137.25,1139.00
04/07/2011,1000,1139.00,1139.00,1136.50,1137.00
04/07/2011,1100,1137.25,1140.50,1137.00,1140.50
04/07/2011,1200,1140.25,1141.25,1136.00,1138.75
04/07/2011,1300,1139.25,1140.75,1138.75,1140.25
04/07/2011,1400,1140.50,1140.75,1135.75,1138.00
04/07/2011,1500,1138.00,1140.25,1138.00,1139.75
04/07/2011,1700,1144.75,1144.75,1109.00,1124.00
04/07/2011,1800,1123.75,1126.00,1114.75,1121.50
04/07/2011,1900,1121.00,1128.25,1120.75,1127.25
04/07/2011,2000,1127.00,1129.75,1126.00,1127.00
04/07/2011,2020,1127.50,1127.75,1122.25,1125.25
04/08/2011,300,1126.50,1126.50,1125.00,1125.75
04/08/2011,400,1125.75,1128.00,1125.25,1127.25
04/08/2011,500,1126.75,1127.50,1126.50,1126.75
04/08/2011,600,1126.75,1128.25,1126.25,1128.00
04/08/2011,700,1128.25,1128.75,1127.00,1127.00
04/08/2011,800,1127.25,1127.50,1126.25,1127.25
04/08/2011,900,1127.25,1131.50,1127.00,1130.25
04/08/2011,1000,1129.75,1130.75,1127.75,1130.75
04/08/2011,1100,1130.50,1131.75,1127.75,1131.00
04/08/2011,1200,1131.25,1133.50,1130.75,1131.75
04/08/2011,1300,1132.50,1132.75,1128.75,1132.00
04/08/2011,1400,1131.25,1132.50,1130.50,1131.25
04/08/2011,1500,1130.50,1130.50,1128.00,1128.25
04/08/2011,1700,1119.75,1130.25,1117.50,1129.25
04/08/2011,1800,1129.25,1133.00,1123.25,1126.00
04/08/2011,1900,1126.00,1132.50,1126.00,1132.25
04/08/2011,2000,1132.25,1140.50,1132.25,1138.75
04/08/2011,2020,1138.75,1154.00,1138.75,1151.50
04/11/2011,300,1159.25,1161.00,1155.25,1158.75
04/11/2011,400,1159.75,1160.75,1157.75,1158.25
04/11/2011,500,1158.25,1159.25,1158.25,1158.75
04/11/2011,600,1158.75,1158.75,1154.25,1155.75
04/11/2011,700,1156.25,1156.25,1153.75,1156.25
04/11/2011,800,1156.50,1158.50,1155.25,1158.50
04/11/2011,900,1158.75,1158.75,1152.50,1153.75
04/11/2011,1000,1153.75,1153.75,1150.50,1150.75
04/11/2011,1100,1150.75,1150.75,1143.75,1146.75
04/11/2011,1200,1147.00,1147.00,1143.50,1145.50
04/11/2011,1300,1145.50,1146.25,1142.00,1145.75
04/11/2011,1400,1145.75,1148.25,1145.00,1145.75
04/11/2011,1500,1145.25,1146.75,1144.75,1146.50
04/11/2011,1700,1146.75,1147.50,1138.00,1146.25
04/11/2011,1800,1146.00,1153.75,1145.75,1152.75
04/11/2011,1900,1152.50,1153.50,1150.25,1151.25
04/11/2011,2000,1151.25,1151.75,1144.75,1147.00
04/11/2011,2020,1146.75,1151.00,1146.75,1150.25
04/12/2011,300,1151.75,1152.25,1141.75,1143.75
04/12/2011,400,1143.25,1145.25,1142.75,1144.50
04/12/2011,500,1144.25,1144.25,1126.75,1133.00
04/12/2011,600,1133.00,1134.00,1129.75,1133.00
04/12/2011,700,1133.50,1135.50,1132.75,1135.50
04/12/2011,800,1135.25,1136.50,1134.50,1135.50
04/12/2011,900,1136.25,1137.50,1134.75,1136.50
04/12/2011,1000,1137.25,1139.75,1136.75,1138.00
04/12/2011,1100,1137.75,1139.25,1137.00,1138.75
04/12/2011,1200,1138.75,1139.25,1136.50,1138.50
04/12/2011,1300,1138.50,1140.00,1138.00,1139.25
04/12/2011,1400,1139.25,1140.00,1138.25,1139.25
04/12/2011,1500,1139.00,1139.50,1138.75,1139.00
04/12/2011,1700,1131.75,1131.75,1121.25,1121.75
04/12/2011,1800,1121.75,1122.75,1102.25,1114.50
04/12/2011,1900,1113.75,1114.00,1105.75,1112.00
04/12/2011,2000,1112.25,1112.25,1105.25,1105.75
04/12/2011,2020,1106.00,1113.75,1105.50,1111.50
04/13/2011,300,1109.25,1111.50,1106.25,1107.75
04/13/2011,400,1107.75,1109.75,1106.50,1109.25
04/13/2011,500,1109.00,1109.50,1106.75,1108.50
04/13/2011,600,1109.00,1110.00,1107.25,1107.25
04/13/2011,700,1107.50,1111.75,1107.50,1111.75
04/13/2011,800,1111.75,1114.75,1111.75,1114.00
04/13/2011,900,1114.25,1114.75,1113.75,1114.75
04/13/2011,1000,1114.75,1121.25,1114.75,1118.00
04/13/2011,1100,1118.00,1118.00,1113.00,1113.25
04/13/2011,1200,1112.75,1113.00,1111.50,1112.00
04/13/2011,1300,1111.75,1113.75,1111.00,1112.75
04/13/2011,1400,1112.75,1117.50,1111.50,1115.50
04/13/2011,1500,1115.50,1118.75,1115.50,1116.75
04/13/2011,1700,1120.00,1120.00,1109.00,1113.50
04/13/2011,1800,1113.75,1115.25,1111.50,1113.00
04/13/2011,1900,1113.00,1114.25,1093.00,1097.25
04/13/2011,2000,1097.50,1101.00,1095.25,1099.25
04/13/2011,2020,1099.25,1107.50,1098.75,1106.75
04/14/2011,300,1109.75,1110.50,1108.25,1109.75
04/14/2011,400,1109.75,1110.50,1107.75,1108.00
04/14/2011,500,1108.00,1109.00,1107.25,1108.25
04/14/2011,600,1108.00,1108.00,1106.25,1106.50
04/14/2011,700,1106.50,1108.50,1105.25,1106.50
04/14/2011,800,1106.75,1106.75,1105.75,1106.50
04/14/2011,900,1106.25,1106.75,1105.50,1105.50
04/14/2011,1000,1105.50,1105.50,1102.00,1103.00
04/14/2011,1100,1103.25,1103.50,1101.25,1101.75
04/14/2011,1200,1101.25,1101.75,1095.25,1097.00
04/14/2011,1300,1097.00,1099.25,1087.25,1088.25
04/14/2011,1400,1088.75,1091.50,1085.00,1088.75
04/14/2011,1500,1088.75,1091.00,1087.50,1090.00
04/14/2011,1700,1095.50,1101.75,1091.00,1091.50
04/14/2011,1800,1091.25,1092.25,1085.75,1092.25
04/14/2011,1900,1092.25,1096.50,1091.75,1093.00
04/14/2011,2000,1092.75,1096.75,1091.50,1095.75
04/14/2011,2020,1095.75,1096.50,1091.75,1093.50
04/15/2011,300,1097.75,1099.50,1096.75,1096.75
04/15/2011,400,1097.25,1098.75,1096.25,1098.25
04/15/2011,500,1098.50,1099.75,1095.00,1096.75
04/15/2011,600,1096.50,1096.50,1094.25,1094.50
04/15/2011,700,1094.50,1094.75,1091.00,1091.25
04/15/2011,800,1091.75,1092.25,1090.50,1091.75
04/15/2011,900,1091.25,1091.75,1089.25,1089.75
04/15/2011,1000,1090.25,1090.25,1084.75,1086.50
04/15/2011,1100,1086.50,1087.25,1084.00,1084.50
04/15/2011,1200,1084.25,1088.50,1081.75,1087.75
04/15/2011,1300,1088.00,1090.75,1086.50,1089.00
04/15/2011,1400,1088.75,1093.75,1088.00,1090.50
04/15/2011,1500,1089.25,1089.75,1088.00,1088.25
04/15/2011,1700,1086.75,1099.50,1083.75,1094.50
04/15/2011,1800,1094.75,1095.25,1089.25,1094.00
04/15/2011,1900,1094.00,1100.50,1093.50,1097.75
04/15/2011,2000,1097.50,1098.25,1092.00,1097.50
04/15/2011,2020,1097.50,1099.00,1094.50,1096.75
04/18/2011,300,1098.75,1099.50,1093.25,1094.00
04/18/2011,400,1093.50,1095.00,1092.25,1093.75
04/18/2011,500,1094.00,1097.50,1094.00,1097.25
04/18/2011,600,1096.25,1098.00,1095.50,1097.00
04/18/2011,700,1096.75,1097.25,1094.75,1094.75
04/18/2011,800,1095.50,1096.25,1094.25,1094.25
04/18/2011,900,1094.25,1095.75,1094.25,1095.75
04/18/2011,1000,1096.00,1096.75,1094.25,1094.50
04/18/2011,1100,1094.00,1096.25,1093.25,1095.50
04/18/2011,1200,1096.25,1102.00,1096.00,1100.75
04/18/2011,1300,1100.75,1107.00,1099.50,1105.50
04/18/2011,1400,1105.75,1109.00,1104.25,1107.00
04/18/2011,1500,1107.00,1107.75,1105.75,1107.75
04/18/2011,1700,1104.00,1124.25,1098.00,1121.25
04/18/2011,1800,1121.00,1131.75,1120.00,1127.75
04/18/2011,1900,1128.00,1131.75,1127.50,1130.00
04/18/2011,2000,1130.50,1131.75,1122.75,1124.50
04/18/2011,2020,1124.75,1129.25,1120.50,1129.25
04/19/2011,300,1131.75,1135.75,1131.75,1135.00
04/19/2011,400,1135.00,1136.25,1132.75,1132.75
04/19/2011,500,1132.50,1133.00,1130.25,1132.25
04/19/2011,600,1132.00,1132.00,1130.75,1130.75
04/19/2011,700,1132.00,1132.25,1128.25,1128.50
04/19/2011,800,1128.25,1129.75,1128.25,1129.75
04/19/2011,900,1131.00,1131.00,1129.25,1129.25
04/19/2011,1000,1129.75,1130.50,1129.25,1130.50
04/19/2011,1100,1130.50,1137.75,1126.50,1137.25
04/19/2011,1200,1137.25,1140.75,1132.50,1140.00
04/19/2011,1300,1140.00,1141.75,1139.50,1139.50
04/19/2011,1400,1140.50,1144.50,1140.50,1143.25
04/19/2011,1500,1144.00,1144.25,1142.00,1142.50
04/19/2011,1700,1143.25,1145.75,1136.25,1139.25
04/19/2011,1800,1139.75,1143.25,1135.00,1140.50
04/19/2011,1900,1140.75,1145.50,1139.25,1142.25
04/19/2011,2000,1142.75,1143.50,1139.50,1139.50
04/19/2011,2020,1139.75,1141.00,1135.75,1137.25
04/20/2011,300,1141.50,1142.75,1140.75,1141.50
04/20/2011,400,1141.75,1141.75,1141.00,1141.75
04/20/2011,500,1141.25,1142.25,1141.00,1142.25
04/20/2011,600,1142.00,1142.75,1141.75,1142.50
04/20/2011,700,1142.00,1142.50,1141.75,1142.50
04/20/2011,800,1141.50,1143.50,1140.25,1143.50
04/20/2011,900,1143.75,1143.75,1140.50,1142.75
04/20/2011,1000,1142.75,1146.75,1142.00,1146.75
04/20/2011,1100,1146.25,1149.75,1145.00,1149.25
04/20/2011,1200,1149.25,1151.75,1148.75,1151.75
04/20/2011,1300,1151.00,1152.00,1150.75,1151.75
04/20/2011,1400,1152.00,1155.75,1152.00,1153.75
04/20/2011,1500,1153.75,1154.50,1153.25,1154.50
04/20/2011,1700,1155.25,1160.25,1151.50,1153.25
04/20/2011,1800,1153.50,1155.00,1147.25,1151.25
04/20/2011,1900,1151.50,1152.25,1141.00,1144.25
04/20/2011,2000,1144.00,1147.75,1139.50,1142.25
04/20/2011,2020,1142.25,1143.50,1132.00,1138.75
04/21/2011,300,1140.25,1141.25,1139.50,1139.75
04/21/2011,400,1139.25,1140.75,1138.75,1140.00
04/21/2011,500,1140.75,1140.75,1136.75,1140.75
04/21/2011,600,1140.25,1140.75,1138.75,1140.75
04/21/2011,700,1140.50,1140.75,1140.25,1140.75
04/21/2011,800,1140.75,1141.00,1140.75,1141.00
04/21/2011,900,1141.50,1141.50,1139.75,1140.50
04/21/2011,1000,1140.00,1143.75,1139.25,1142.75
04/21/2011,1100,1142.75,1146.00,1139.25,1139.25
04/21/2011,1200,1139.00,1140.25,1136.75,1138.00
04/21/2011,1300,1139.00,1140.50,1138.25,1140.50
04/21/2011,1400,1140.00,1142.75,1138.75,1140.25
04/21/2011,1500,1140.75,1142.50,1140.75,1140.75
04/21/2011,1700,1140.25,1143.00,1131.75,1142.75
04/21/2011,1800,1142.75,1149.75,1142.50,1149.25
04/21/2011,1900,1149.25,1151.75,1145.00,1150.00
04/21/2011,2000,1150.00,1151.75,1147.75,1150.75
04/21/2011,2020,1151.00,1151.75,1150.00,1151.00
04/25/2011,300,1165.75,1173.25,1165.75,1170.75
04/25/2011,400,1170.50,1173.50,1168.00,1172.50
04/25/2011,500,1172.25,1173.25,1170.75,1170.75
04/25/2011,600,1171.00,1171.25,1168.25,1168.75
04/25/2011,700,1167.50,1168.75,1167.00,1168.75
04/25/2011,800,1170.50,1172.75,1170.25,1172.75
04/25/2011,900,1171.75,1173.00,1170.25,1173.00
04/25/2011,1000,1173.00,1173.00,1170.75,1171.75
04/25/2011,1100,1170.50,1171.75,1170.25,1171.25
04/25/2011,1200,1170.75,1171.75,1170.50,1171.75
04/25/2011,1300,1171.75,1171.75,1170.75,1171.75
04/25/2011,1400,1171.50,1173.00,1171.50,1173.00
04/25/2011,1500,1172.00,1174.25,1171.50,1173.50
04/25/2011,1700,1169.00,1172.75,1162.25,1172.00
04/25/2011,1800,1172.75,1172.75,1167.00,1170.50
04/25/2011,1900,1170.00,1178.00,1169.50,1175.75
04/25/2011,2000,1175.75,1181.75,1174.00,1177.25
04/25/2011,2020,1177.75,1179.00,1175.00,1178.50
04/26/2011,300,1178.75,1178.75,1156.50,1159.25
04/26/2011,400,1160.00,1162.75,1150.25,1161.75
04/26/2011,500,1160.25,1163.50,1159.75,1161.75
04/26/2011,600,1161.00,1161.25,1159.50,1160.75
04/26/2011,700,1159.75,1162.75,1159.75,1161.75
04/26/2011,800,1162.50,1162.50,1161.75,1161.75
04/26/2011,900,1162.00,1167.75,1162.00,1167.25
04/26/2011,1000,1164.75,1168.75,1163.25,1167.75
04/26/2011,1100,1169.25,1170.25,1167.75,1168.25
04/26/2011,1200,1168.50,1170.75,1167.25,1167.25
04/26/2011,1300,1167.50,1172.25,1167.50,1169.25
04/26/2011,1400,1170.25,1171.25,1169.50,1169.50
04/26/2011,1500,1170.00,1170.25,1169.25,1169.50
04/26/2011,1700,1171.75,1177.00,1163.50,1176.00
04/26/2011,1800,1176.00,1176.25,1171.00,1174.50
04/26/2011,1900,1175.25,1175.25,1159.25,1160.50
04/26/2011,2000,1160.75,1166.25,1159.50,1162.25
04/26/2011,2020,1161.75,1168.75,1161.75,1163.00
04/27/2011,300,1166.75,1169.00,1166.25,1168.75
04/27/2011,400,1167.00,1167.00,1163.50,1165.25
04/27/2011,500,1165.75,1165.75,1157.75,1157.75
04/27/2011,600,1157.75,1158.00,1154.50,1155.50
04/27/2011,700,1155.50,1157.00,1155.50,1157.00
04/27/2011,800,1157.75,1158.75,1157.75,1158.75
04/27/2011,900,1159.50,1159.50,1158.50,1158.50
04/27/2011,1000,1159.00,1159.00,1157.75,1158.25
04/27/2011,1100,1157.75,1157.75,1155.50,1156.50
04/27/2011,1200,1156.50,1156.75,1151.00,1154.50
04/27/2011,1300,1153.00,1153.25,1151.75,1152.25
04/27/2011,1400,1152.25,1152.25,1147.75,1147.75
04/27/2011,1500,1146.00,1147.25,1146.00,1146.25
04/27/2011,1700,1142.75,1149.50,1134.75,1144.75
04/27/2011,1800,1144.25,1147.00,1133.50,1135.75
04/27/2011,1900,1135.25,1135.25,1116.75,1129.00
04/27/2011,2000,1129.75,1138.50,1125.75,1134.25
04/27/2011,2020,1134.00,1134.25,1127.00,1127.50
04/28/2011,300,1132.50,1132.50,1132.50,1132.50
04/28/2011,400,1133.50,1133.50,1131.25,1131.75
04/28/2011,500,1131.25,1131.75,1130.75,1130.75
04/28/2011,600,1130.00,1130.00,1122.50,1126.75
04/28/2011,700,1126.25,1127.75,1126.25,1127.75
04/28/2011,800,1129.50,1130.00,1129.25,1129.25
04/28/2011,900,1130.00,1133.75,1129.50,1132.50
04/28/2011,1000,1132.75,1134.25,1131.00,1132.25
04/28/2011,1100,1132.50,1135.50,1132.50,1133.50
04/28/2011,1200,1134.00,1136.00,1132.25,1132.25
04/28/2011,1300,1131.00,1132.25,1122.00,1125.50
04/28/2011,1400,1124.50,1129.00,1123.00,1123.00
04/28/2011,1500,1122.50,1125.50,1122.50,1124.75
04/28/2011,1700,1126.50,1126.75,1097.50,1099.00
04/28/2011,1800,1099.50,1109.75,1097.00,1099.00
04/28/2011,1900,1100.50,1106.00,1097.75,1099.75
04/28/2011,2000,1099.25,1100.75,1089.50,1098.25
04/28/2011,2020,1096.75,1099.25,1093.00,1093.00
04/29/2011,300,1087.25,1089.75,1085.25,1089.75
04/29/2011,400,1089.00,1091.50,1088.25,1089.75
04/29/2011,500,1090.25,1090.50,1088.25,1090.00
04/29/2011,600,1088.50,1094.50,1088.25,1093.75
04/29/2011,700,1093.00,1094.00,1091.00,1092.25
04/29/2011,800,1091.25,1092.00,1089.00,1089.75
04/29/2011,900,1089.75,1093.75,1088.25,1089.25
04/29/2011,1000,1089.25,1092.75,1089.25,1092.00
04/29/2011,1100,1092.00,1095.00,1092.00,1094.75
04/29/2011,1200,1094.75,1101.75,1094.75,1100.25
04/29/2011,1300,1100.25,1101.75,1095.50,1095.75
04/29/2011,1400,1095.25,1098.00,1095.25,1098.00
04/29/2011,1500,1097.50,1098.50,1094.00,1094.25
04/29/2011,1700,1095.25,1111.25,1094.50,1109.00
04/29/2011,1800,1109.00,1110.00,1104.25,1106.00
04/29/2011,1900,1106.00,1114.25,1105.25,1113.25
04/29/2011,2000,1113.25,1114.75,1104.25,1107.00
04/29/2011,2020,1106.50,1123.50,1104.25,1121.25
05/02/2011,300,1118.75,1119.00,1112.25,1112.25
05/02/2011,400,1112.25,1115.00,1112.25,1115.00
05/02/2011,500,1115.00,1117.75,1110.25,1112.75
05/02/2011,600,1112.25,1115.00,1109.75,1115.00
05/02/2011,700,1114.75,1116.25,1112.25,1113.25
05/02/2011,800,1114.25,1114.50,1112.25,1114.50
05/02/2011,900,1113.75,1127.25,1112.75,1126.00
05/02/2011,1000,1126.50,1126.50,1121.50,1124.25
05/02/2011,1100,1125.25,1127.75,1125.00,1126.75
05/02/2011,1200,1127.25,1129.00,1119.25,1121.25
05/02/2011,1300,1121.75,1124.50,1115.50,1118.00
05/02/2011,1400,1118.75,1122.50,1118.25,1122.50
05/02/2011,1500,1121.25,1123.00,1121.25,1122.25
05/02/2011,1700,1130.50,1141.75,1124.50,1127.75
05/02/2011,1800,1127.50,1129.25,1111.50,1115.00
05/02/2011,1900,1114.75,1117.50,1109.50,1116.25
05/02/2011,2000,1116.25,1118.50,1108.75,1111.50
05/02/2011,2020,1112.00,1115.75,1106.50,1106.75
05/03/2011,300,1112.25,1114.25,1111.50,1113.00
05/03/2011,400,1112.75,1114.75,1112.75,1113.75
05/03/2011,500,1113.00,1113.25,1110.75,1111.75
05/03/2011,600,1111.00,1112.75,1109.75,1110.25
05/03/2011,700,1110.25,1110.75,1107.75,1108.25
05/03/2011,800,1108.25,1108.25,1095.25,1100.25
05/03/2011,900,1101.00,1103.25,1099.75,1101.25
05/03/2011,1000,1101.25,1101.25,1100.25,1100.75
05/03/2011,1100,1100.75,1103.00,1100.25,1102.75
05/03/2011,1200,1102.75,1104.75,1101.75,1103.25
05/03/2011,1300,1103.25,1103.25,1100.00,1102.25
05/03/2011,1400,1102.00,1104.25,1101.25,1103.75
05/03/2011,1500,1104.25,1105.25,1103.25,1105.25
05/03/2011,1700,1107.25,1117.25,1099.75,1111.75
05/03/2011,1800,1112.00,1114.25,1105.75,1107.75
05/03/2011,1900,1108.00,1113.25,1103.25,1106.00
05/03/2011,2000,1106.00,1111.50,1102.00,1102.00
05/03/2011,2020,1102.00,1112.00,1101.25,1110.75
05/04/2011,300,1110.25,1111.75,1109.25,1111.75
05/04/2011,400,1111.25,1111.25,1105.75,1106.00
05/04/2011,500,1106.00,1107.25,1103.25,1106.75
05/04/2011,600,1107.75,1107.75,1105.25,1105.50
05/04/2011,700,1105.25,1107.00,1105.25,1106.25
05/04/2011,800,1105.50,1105.50,1103.50,1104.50
05/04/2011,900,1104.25,1105.00,1103.25,1104.75
05/04/2011,1000,1105.50,1108.00,1104.50,1107.25
05/04/2011,1100,1107.00,1107.00,1105.00,1105.25
05/04/2011,1200,1105.25,1106.25,1103.75,1104.75
05/04/2011,1300,1104.00,1104.25,1102.25,1104.00
05/04/2011,1400,1104.25,1107.75,1102.25,1106.25
05/04/2011,1500,1105.25,1106.75,1105.00,1105.75
05/04/2011,1700,1103.00,1104.50,1085.00,1090.00
05/04/2011,1800,1089.75,1097.75,1087.75,1091.00
05/04/2011,1900,1091.25,1100.50,1091.00,1098.00
05/04/2011,2000,1098.00,1098.25,1087.50,1088.50
05/04/2011,2020,1088.25,1094.00,1088.00,1088.75
05/05/2011,300,1089.50,1091.75,1089.00,1091.50
05/05/2011,400,1091.75,1093.00,1091.25,1092.50
05/05/2011,500,1092.00,1093.50,1091.50,1091.50
05/05/2011,600,1091.75,1093.00,1091.75,1093.00
05/05/2011,700,1093.50,1095.00,1092.50,1092.50
05/05/2011,800,1093.00,1093.00,1091.25,1091.25
05/05/2011,900,1091.50,1096.00,1091.50,1094.75
05/05/2011,1000,1094.75,1095.25,1091.25,1093.25
05/05/2011,1100,1094.00,1098.00,1092.50,1097.25
05/05/2011,1200,1097.25,1097.50,1093.25,1094.00
05/05/2011,1300,1093.75,1095.25,1083.50,1083.50
05/05/2011,1400,1085.25,1085.75,1079.50,1085.50
05/05/2011,1500,1085.00,1086.25,1081.50,1084.25
05/05/2011,1700,1079.50,1079.50,1069.25,1071.50
05/05/2011,1800,1071.25,1077.00,1065.75,1072.75
05/05/2011,1900,1072.50,1082.00,1072.25,1078.25
05/05/2011,2000,1077.75,1078.75,1072.00,1075.00
05/05/2011,2020,1075.25,1077.00,1069.75,1070.75
05/06/2011,300,1069.75,1073.00,1069.00,1069.75
05/06/2011,400,1070.25,1073.75,1069.75,1070.25
05/06/2011,500,1070.50,1074.25,1070.00,1073.00
05/06/2011,600,1072.50,1072.50,1069.75,1070.25
05/06/2011,700,1070.25,1070.75,1069.75,1069.75
05/06/2011,800,1069.75,1070.25,1069.50,1069.50
05/06/2011,900,1069.50,1070.25,1066.25,1066.75
05/06/2011,1000,1066.75,1066.75,1057.25,1058.25
05/06/2011,1100,1058.50,1064.75,1057.50,1064.00
05/06/2011,1200,1063.75,1072.00,1063.75,1068.50
05/06/2011,1300,1068.25,1070.50,1068.25,1069.25
05/06/2011,1400,1070.00,1074.25,1067.25,1074.00
05/06/2011,1500,1073.50,1074.00,1069.25,1072.25
05/06/2011,1700,1076.25,1095.75,1076.25,1083.25
05/06/2011,1800,1083.25,1085.75,1072.25,1075.00
05/06/2011,1900,1075.00,1079.00,1062.50,1065.75
05/06/2011,2000,1065.50,1074.25,1064.75,1073.00
05/06/2011,2020,1073.25,1087.00,1069.50,1072.25
05/09/2011,300,1091.75,1096.50,1091.25,1092.75
05/09/2011,400,1093.50,1095.00,1093.25,1094.25
05/09/2011,500,1094.75,1094.75,1092.75,1094.00
05/09/2011,600,1093.75,1094.25,1092.50,1093.00
05/09/2011,700,1093.00,1094.25,1093.00,1093.75
05/09/2011,800,1093.75,1096.00,1093.75,1094.25
05/09/2011,900,1094.25,1094.25,1090.50,1091.75
05/09/2011,1000,1090.75,1092.00,1086.25,1091.25
05/09/2011,1100,1091.00,1094.25,1089.00,1092.75
05/09/2011,1200,1093.25,1094.75,1089.50,1091.50
05/09/2011,1300,1091.75,1094.25,1090.00,1093.25
05/09/2011,1400,1093.25,1099.25,1093.25,1095.25
05/09/2011,1500,1095.00,1095.25,1093.25,1094.00
05/09/2011,1700,1095.00,1107.25,1092.00,1105.50
05/09/2011,1800,1105.50,1107.00,1101.00,1104.75
05/09/2011,1900,1105.00,1108.75,1104.00,1108.50
05/09/2011,2000,1108.50,1115.00,1108.00,1109.00
05/09/2011,2020,1109.25,1113.25,1106.25,1108.75
05/10/2011,300,1109.75,1111.25,1109.75,1111.00
05/10/2011,400,1110.50,1113.00,1110.25,1112.25
05/10/2011,500,1112.25,1118.50,1111.75,1116.50
05/10/2011,600,1117.00,1118.00,1116.50,1117.25
05/10/2011,700,1117.25,1117.25,1116.75,1117.00
05/10/2011,800,1117.00,1117.75,1112.00,1113.75
05/10/2011,900,1114.25,1116.00,1113.75,1115.25
05/10/2011,1000,1115.25,1118.00,1113.50,1117.75
05/10/2011,1100,1117.75,1129.75,1117.75,1127.00
05/10/2011,1200,1127.75,1129.25,1123.25,1123.25
05/10/2011,1300,1123.25,1125.50,1123.25,1123.25
05/10/2011,1400,1123.75,1126.75,1121.75,1125.25
05/10/2011,1500,1125.25,1129.25,1125.25,1127.75
05/10/2011,1700,1132.00,1132.50,1119.75,1126.50
05/10/2011,1800,1126.50,1133.75,1123.00,1130.25
05/10/2011,1900,1130.75,1133.25,1117.25,1123.00
05/10/2011,2000,1123.00,1130.00,1120.75,1121.75
05/10/2011,2020,1121.75,1125.75,1112.50,1113.75
05/11/2011,300,1117.25,1117.75,1113.75,1114.25
05/11/2011,400,1114.25,1116.00,1114.00,1114.75
05/11/2011,500,1114.75,1114.75,1111.25,1113.75
05/11/2011,600,1114.00,1117.50,1113.25,1117.50
05/11/2011,700,1116.75,1117.50,1116.00,1117.50
05/11/2011,800,1117.25,1119.50,1115.75,1115.75
05/11/2011,900,1117.50,1119.50,1116.00,1118.75
05/11/2011,1000,1118.50,1119.25,1116.50,1119.25
05/11/2011,1100,1119.25,1120.25,1117.75,1119.75
05/11/2011,1200,1119.75,1120.50,1117.25,1119.00
05/11/2011,1300,1118.00,1118.00,1114.50,1116.00
05/11/2011,1400,1116.00,1121.75,1115.00,1119.50
05/11/2011,1500,1119.50,1121.75,1118.25,1120.75
05/11/2011,1700,1103.50,1103.50,1080.25,1083.75
05/11/2011,1800,1083.75,1097.25,1081.75,1092.00
05/11/2011,1900,1092.00,1092.25,1083.00,1088.00
05/11/2011,2000,1087.75,1087.75,1079.25,1082.75
05/11/2011,2020,1082.75,1085.00,1074.00,1076.00
05/12/2011,300,1076.50,1081.25,1076.00,1081.00
05/12/2011,400,1081.00,1082.25,1074.75,1075.50
05/12/2011,500,1075.00,1076.00,1072.25,1076.00
05/12/2011,600,1075.00,1077.75,1073.75,1075.75
05/12/2011,700,1075.50,1078.00,1074.75,1077.00
05/12/2011,800,1076.00,1076.00,1074.25,1074.25
05/12/2011,900,1074.25,1075.25,1072.25,1073.00
05/12/2011,1000,1072.25,1072.25,1069.75,1069.75
05/12/2011,1100,1069.75,1070.75,1069.25,1070.00
05/12/2011,1200,1070.00,1071.50,1069.25,1070.00
05/12/2011,1300,1070.00,1070.25,1061.25,1061.50
05/12/2011,1400,1061.25,1065.50,1058.50,1059.25
05/12/2011,1500,1060.00,1061.25,1055.50,1055.50
05/12/2011,1700,1057.75,1063.25,1049.00,1053.75
05/12/2011,1800,1053.50,1063.00,1045.75,1055.00
05/12/2011,1900,1055.25,1057.75,1051.25,1056.50
05/12/2011,2000,1056.25,1066.50,1054.50,1064.00
05/12/2011,2020,1064.25,1066.00,1049.00,1050.75
05/13/2011,300,1056.00,1057.00,1054.00,1055.00
05/13/2011,400,1054.75,1055.75,1053.75,1054.75
05/13/2011,500,1055.50,1057.00,1055.00,1056.50
05/13/2011,600,1056.50,1056.50,1053.25,1056.00
05/13/2011,700,1055.75,1056.00,1055.25,1055.25
05/13/2011,800,1055.00,1056.00,1054.25,1055.50
05/13/2011,900,1055.50,1058.00,1055.00,1055.25
05/13/2011,1000,1055.50,1061.75,1055.25,1061.50
05/13/2011,1100,1061.25,1062.00,1060.25,1061.75
05/13/2011,1200,1062.00,1066.75,1061.25,1064.50
05/13/2011,1300,1064.75,1065.50,1061.75,1063.00
05/13/2011,1400,1063.00,1063.00,1061.00,1061.75
05/13/2011,1500,1061.75,1062.75,1061.00,1061.00
05/13/2011,1700,1056.50,1064.00,1052.75,1056.75
05/13/2011,1800,1056.75,1058.25,1050.50,1051.25
05/13/2011,1900,1051.25,1053.25,1042.50,1047.25
05/13/2011,2000,1046.75,1049.75,1040.25,1046.50
05/13/2011,2020,1046.50,1047.25,1043.00,1046.50
05/16/2011,300,1056.00,1056.50,1051.25,1051.50
05/16/2011,400,1051.50,1057.25,1048.00,1057.25
05/16/2011,500,1057.25,1061.50,1056.25,1060.25
05/16/2011,600,1061.50,1064.50,1061.25,1061.75
05/16/2011,700,1061.50,1062.75,1060.75,1061.75
05/16/2011,800,1062.25,1062.25,1060.00,1060.25
05/16/2011,900,1060.75,1061.75,1054.00,1054.25
05/16/2011,1000,1054.25,1058.00,1052.75,1057.25
05/16/2011,1100,1057.75,1059.50,1053.00,1055.00
05/16/2011,1200,1055.00,1055.25,1050.50,1052.00
05/16/2011,1300,1051.75,1053.00,1050.75,1052.00
05/16/2011,1400,1052.25,1055.75,1051.50,1055.50
05/16/2011,1500,1055.75,1055.75,1053.50,1054.50
05/16/2011,1700,1056.50,1065.00,1055.25,1063.25
05/16/2011,1800,1063.25,1064.50,1052.75,1058.25
05/16/2011,1900,1058.50,1061.25,1053.75,1058.25
05/16/2011,2000,1058.25,1062.25,1055.75,1060.25
05/16/2011,2020,1060.50,1061.75,1047.75,1055.25
05/17/2011,300,1053.25,1056.25,1052.75,1055.50
05/17/2011,400,1056.00,1057.00,1053.75,1053.75
05/17/2011,500,1053.75,1053.75,1049.25,1049.75
05/17/2011,600,1050.25,1051.75,1050.25,1051.00
05/17/2011,700,1051.25,1053.00,1051.25,1052.75
05/17/2011,800,1053.25,1053.75,1051.50,1051.50
05/17/2011,900,1051.75,1053.25,1051.25,1051.50
05/17/2011,1000,1051.50,1052.75,1051.50,1052.50
05/17/2011,1100,1052.00,1054.00,1051.25,1053.75
05/17/2011,1200,1053.00,1054.25,1052.25,1053.50
05/17/2011,1300,1053.50,1054.25,1051.00,1054.25
05/17/2011,1400,1054.25,1054.25,1053.00,1053.50
05/17/2011,1500,1053.75,1054.75,1053.25,1054.75
05/17/2011,1700,1054.00,1070.50,1054.00,1062.00
05/17/2011,1800,1061.75,1068.75,1057.00,1068.25
05/17/2011,1900,1067.75,1079.25,1067.50,1073.00
05/17/2011,2000,1073.00,1083.25,1073.00,1080.75
05/17/2011,2020,1080.75,1082.25,1078.00,1081.25
05/18/2011,300,1088.75,1089.25,1088.00,1088.00
05/18/2011,400,1088.75,1090.25,1088.25,1090.25
05/18/2011,500,1090.25,1091.50,1090.00,1090.25
05/18/2011,600,1091.00,1091.50,1090.00,1091.25
05/18/2011,700,1091.25,1091.75,1090.75,1091.50
05/18/2011,800,1091.75,1092.00,1091.00,1091.00
05/18/2011,900,1090.75,1091.75,1086.50,1087.00
05/18/2011,1000,1087.00,1088.00,1084.75,1086.75
05/18/2011,1100,1087.25,1091.75,1086.25,1087.75
05/18/2011,1200,1088.00,1091.25,1088.00,1090.00
05/18/2011,1300,1089.50,1093.25,1088.50,1092.00
05/18/2011,1400,1092.00,1094.25,1090.75,1094.00
05/18/2011,1500,1094.00,1094.25,1091.75,1092.50
05/18/2011,1700,1095.25,1121.75,1095.25,1114.75
05/18/2011,1800,1115.00,1128.25,1109.75,1122.75
05/18/2011,1900,1122.75,1130.25,1120.75,1129.00
05/18/2011,2000,1128.75,1139.50,1128.50,1136.00
05/18/2011,2020,1136.25,1137.25,1132.00,1137.00
05/19/2011,300,1136.25,1136.75,1122.25,1129.50
05/19/2011,400,1129.25,1132.75,1128.75,1132.25
05/19/2011,500,1131.75,1132.75,1130.00,1131.25
05/19/2011,600,1130.50,1132.00,1124.25,1125.25
05/19/2011,700,1125.75,1127.00,1125.25,1125.50
05/19/2011,800,1125.50,1127.00,1124.75,1127.00
05/19/2011,900,1127.00,1130.50,1126.25,1129.75
05/19/2011,1000,1129.75,1131.00,1129.25,1130.75
05/19/2011,1100,1130.75,1151.75,1130.25,1149.50
05/19/2011,1200,1148.75,1151.25,1144.25,1146.75
05/19/2011,1300,1146.75,1146.75,1139.75,1145.25
05/19/2011,1400,1145.75,1146.25,1143.25,1144.50
05/19/2011,1500,1145.00,1149.25,1143.50,1148.75
05/19/2011,1700,1150.75,1151.50,1132.00,1136.00
05/19/2011,1800,1136.00,1141.50,1127.00,1129.00
05/19/2011,1900,1128.75,1135.50,1125.25,1130.75
05/19/2011,2000,1131.25,1134.25,1125.25,1128.75
05/19/2011,2020,1128.75,1130.25,1126.25,1129.75
05/20/2011,300,1125.50,1127.00,1123.50,1124.25
05/20/2011,400,1124.75,1127.25,1124.00,1127.00
05/20/2011,500,1127.00,1129.00,1126.50,1127.75
05/20/2011,600,1128.50,1134.25,1128.50,1133.75
05/20/2011,700,1133.00,1134.50,1133.00,1134.50
05/20/2011,800,1134.00,1135.00,1133.75,1133.75
05/20/2011,900,1133.75,1133.75,1129.25,1130.00
05/20/2011,1000,1130.00,1131.00,1128.75,1130.75
05/20/2011,1100,1130.75,1135.25,1129.50,1129.50
05/20/2011,1200,1130.75,1135.75,1129.50,1132.25
05/20/2011,1300,1132.25,1134.00,1130.25,1130.50
05/20/2011,1400,1129.50,1129.50,1108.25,1113.00
05/20/2011,1500,1113.25,1120.75,1112.75,1119.25
05/20/2011,1700,1111.25,1135.50,1107.25,1129.50
05/20/2011,1800,1129.25,1131.50,1117.75,1120.75
05/20/2011,1900,1121.00,1127.75,1120.75,1126.00
05/20/2011,2000,1125.75,1131.00,1122.75,1123.75
05/20/2011,2020,1124.25,1125.50,1121.00,1123.50
05/23/2011,300,1137.75,1137.75,1130.25,1131.25
05/23/2011,400,1132.50,1133.75,1130.50,1132.50
05/23/2011,500,1133.00,1133.25,1131.00,1131.00
05/23/2011,600,1131.00,1132.00,1130.25,1131.25
05/23/2011,700,1132.00,1133.75,1130.75,1132.00
05/23/2011,800,1132.00,1132.00,1130.50,1131.25
05/23/2011,900,1131.25,1131.25,1124.25,1124.50
05/23/2011,1000,1124.25,1124.50,1119.25,1122.00
05/23/2011,1100,1122.00,1123.00,1112.75,1121.25
05/23/2011,1200,1121.25,1122.00,1117.75,1117.75
05/23/2011,1300,1118.25,1118.50,1113.75,1114.00
05/23/2011,1400,1114.00,1118.00,1113.75,1115.50
05/23/2011,1500,1115.25,1116.75,1113.00,1113.00
05/23/2011,1700,1112.75,1118.00,1104.25,1104.75
05/23/2011,1800,1104.75,1114.00,1102.50,1111.50
05/23/2011,1900,1111.50,1128.25,1108.75,1123.75
05/23/2011,2000,1123.75,1124.75,1118.25,1122.25
05/23/2011,2020,1122.25,1122.25,1117.00,1120.00
05/24/2011,300,1114.25,1117.50,1114.00,1117.50
05/24/2011,400,1117.50,1122.50,1117.50,1121.25
05/24/2011,500,1121.00,1121.50,1120.25,1121.00
05/24/2011,600,1120.50,1122.75,1120.25,1122.75
05/24/2011,700,1122.75,1123.25,1122.25,1123.25
05/24/2011,800,1123.25,1124.50,1122.75,1123.50
05/24/2011,900,1124.00,1126.75,1122.75,1125.50
05/24/2011,1000,1126.25,1127.00,1124.75,1124.75
05/24/2011,1100,1124.75,1126.75,1119.25,1119.50
05/24/2011,1200,1119.75,1120.25,1114.25,1119.25
05/24/2011,1300,1119.00,1119.75,1116.50,1118.25
05/24/2011,1400,1118.75,1118.75,1113.75,1113.75
05/24/2011,1500,1113.75,1116.25,1113.75,1114.25
05/24/2011,1700,1118.50,1121.25,1108.25,1109.25
05/24/2011,1800,1109.25,1115.00,1108.75,1111.25
05/24/2011,1900,1110.75,1111.75,1098.25,1103.50
05/24/2011,2000,1103.25,1104.50,1094.75,1099.75
05/24/2011,2020,1100.00,1101.25,1095.75,1097.00
05/25/2011,300,1105.00,1105.75,1103.25,1103.25
05/25/2011,400,1103.50,1104.00,1095.50,1097.50
05/25/2011,500,1098.00,1105.25,1098.00,1104.75
05/25/2011,600,1105.25,1108.25,1104.25,1106.25
05/25/2011,700,1105.75,1106.50,1104.25,1104.50
05/25/2011,800,1104.25,1104.25,1101.00,1101.00
05/25/2011,900,1101.00,1103.00,1098.00,1099.75
05/25/2011,1000,1099.50,1101.50,1098.50,1098.75
05/25/2011,1100,1099.25,1099.25,1097.00,1098.25
05/25/2011,1200,1098.25,1103.50,1098.25,1103.50
05/25/2011,1300,1103.50,1104.25,1101.00,1101.00
05/25/2011,1400,1102.00,1103.50,1098.00,1100.75
05/25/2011,1500,1101.00,1101.50,1100.25,1101.50
05/25/2011,1700,1104.00,1117.00,1100.75,1113.75
05/25/2011,1800,1113.50,1115.25,1111.00,1113.25
05/25/2011,1900,1113.25,1116.50,1112.75,1114.50
05/25/2011,2000,1114.25,1117.25,1105.50,1108.25
05/25/2011,2020,1108.00,1115.75,1108.00,1115.50
05/26/2011,300,1119.75,1123.25,1119.50,1122.75
05/26/2011,400,1122.50,1123.25,1122.00,1122.50
05/26/2011,500,1122.50,1122.50,1120.25,1121.25
05/26/2011,600,1120.50,1123.00,1120.50,1122.75
05/26/2011,700,1122.75,1123.25,1122.50,1122.75
05/26/2011,800,1123.25,1124.75,1122.75,1124.25
05/26/2011,900,1124.25,1125.25,1123.75,1124.00
05/26/2011,1000,1123.75,1125.50,1123.75,1124.25
05/26/2011,1100,1124.25,1129.75,1123.50,1126.00
05/26/2011,1200,1126.00,1126.25,1125.00,1125.50
05/26/2011,1300,1126.00,1127.00,1125.50,1127.00
05/26/2011,1400,1126.75,1128.25,1125.75,1127.25
05/26/2011,1500,1127.25,1131.00,1127.25,1130.50
05/26/2011,1700,1131.25,1140.25,1125.25,1135.50
05/26/2011,1800,1135.25,1144.00,1134.50,1139.50
05/26/2011,1900,1139.50,1143.75,1137.50,1143.50
05/26/2011,2000,1143.25,1146.00,1134.50,1137.00
05/26/2011,2020,1137.00,1139.00,1129.75,1132.75
05/27/2011,300,1136.25,1138.75,1134.75,1138.75
05/27/2011,400,1138.00,1139.00,1135.00,1136.00
05/27/2011,500,1136.25,1136.75,1135.00,1135.00
05/27/2011,600,1135.50,1138.50,1134.50,1136.25
05/27/2011,700,1135.75,1136.25,1134.75,1136.00
05/27/2011,800,1135.75,1136.25,1135.25,1136.25
05/27/2011,900,1136.25,1136.25,1135.25,1136.00
05/27/2011,1000,1135.25,1137.00,1135.25,1136.25
05/27/2011,1100,1136.75,1143.00,1136.75,1138.50
05/27/2011,1200,1138.50,1141.00,1127.00,1128.25
05/27/2011,1300,1128.50,1130.75,1122.50,1129.75
05/27/2011,1400,1129.25,1130.50,1127.75,1128.50
05/27/2011,1500,1128.25,1130.75,1128.25,1128.75
05/27/2011,1700,1125.25,1136.75,1120.75,1136.50
05/27/2011,1800,1136.75,1144.25,1136.25,1140.75
05/27/2011,1900,1140.50,1142.00,1128.75,1133.25
05/27/2011,2000,1133.00,1138.50,1129.00,1135.75
05/27/2011,2020,1136.00,1138.00,1134.75,1137.25
05/31/2011,300,1109.75,1115.50,1109.75,1112.25
05/31/2011,400,1113.25,1114.25,1111.25,1113.00
05/31/2011,500,1113.25,1114.75,1112.25,1114.50
05/31/2011,600,1114.50,1114.50,1112.50,1112.75
05/31/2011,700,1113.00,1113.75,1112.00,1113.75
05/31/2011,800,1115.25,1119.75,1115.25,1119.00
05/31/2011,900,1119.00,1121.75,1118.50,1120.50
05/31/2011,1000,1121.00,1121.00,1114.75,1117.50
05/31/2011,1100,1117.75,1118.25,1112.00,1115.25
05/31/2011,1200,1115.75,1118.00,1114.50,1115.50
05/31/2011,1300,1116.00,1118.75,1115.50,1117.75
05/31/2011,1400,1117.75,1118.50,1116.50,1117.00
05/31/2011,1500,1117.00,1120.00,1116.75,1119.50
05/31/2011,1700,1117.00,1124.75,1110.25,1111.75
05/31/2011,1800,1112.00,1112.25,1102.75,1105.25
05/31/2011,1900,1105.25,1105.25,1089.25,1094.25
05/31/2011,2000,1094.50,1097.00,1093.25,1094.50
05/31/2011,2020,1094.25,1104.00,1093.75,1097.50
06/01/2011,300,1104.25,1105.00,1102.50,1104.00
06/01/2011,400,1103.50,1104.25,1100.50,1101.50
06/01/2011,500,1101.50,1102.25,1100.75,1101.75
06/01/2011,600,1101.50,1101.50,1096.25,1097.25
06/01/2011,700,1096.25,1098.50,1095.25,1097.75
06/01/2011,800,1097.25,1098.25,1094.75,1097.00
06/01/2011,900,1096.75,1099.25,1096.00,1098.25
06/01/2011,1000,1098.25,1099.50,1097.00,1097.25
06/01/2011,1100,1097.00,1097.75,1095.00,1095.25
06/01/2011,1200,1095.00,1095.25,1089.75,1091.25
06/01/2011,1300,1091.00,1092.25,1082.75,1083.25
06/01/2011,1400,1083.25,1091.75,1082.00,1090.75
06/01/2011,1500,1090.25,1091.00,1087.50,1088.00
06/01/2011,1700,1091.00,1091.75,1077.50,1082.25
06/01/2011,1800,1082.00,1089.75,1081.25,1086.00
06/01/2011,1900,1086.00,1088.50,1071.50,1074.75
06/01/2011,2000,1074.50,1082.25,1073.75,1081.00
06/01/2011,2020,1081.00,1082.50,1075.00,1075.50
06/02/2011,300,1079.25,1079.50,1076.50,1077.50
06/02/2011,400,1077.50,1078.00,1076.50,1076.75
06/02/2011,500,1077.25,1078.50,1075.75,1077.75
06/02/2011,600,1078.00,1078.50,1077.50,1078.25
06/02/2011,700,1078.25,1080.25,1077.25,1079.50
06/02/2011,800,1079.50,1079.75,1077.75,1077.75
06/02/2011,900,1078.00,1080.00,1077.75,1079.75
06/02/2011,1000,1080.00,1080.75,1078.00,1079.75
06/02/2011,1100,1080.00,1082.00,1079.00,1081.50
06/02/2011,1200,1081.25,1085.75,1081.25,1085.25
06/02/2011,1300,1085.25,1087.25,1084.75,1085.25
06/02/2011,1400,1085.75,1086.25,1084.25,1085.00
06/02/2011,1500,1085.75,1086.00,1084.25,1086.00
06/02/2011,1700,1085.25,1090.75,1084.00,1088.00
06/02/2011,1800,1088.00,1090.25,1082.25,1088.00
06/02/2011,1900,1088.00,1090.25,1085.00,1086.75
06/02/2011,2000,1087.00,1088.25,1083.75,1085.00
06/02/2011,2020,1085.00,1088.75,1082.50,1086.50
06/03/2011,300,1089.50,1090.50,1089.25,1089.25
06/03/2011,400,1089.25,1092.00,1089.25,1091.75
06/03/2011,500,1092.00,1092.50,1091.00,1091.25
06/03/2011,600,1091.75,1092.25,1091.25,1091.25
06/03/2011,700,1091.75,1092.25,1091.25,1091.75
06/03/2011,800,1092.00,1092.25,1090.75,1090.75
06/03/2011,900,1091.00,1092.00,1090.50,1091.50
06/03/2011,1000,1091.50,1091.75,1089.25,1090.50
06/03/2011,1100,1090.50,1094.25,1089.75,1094.25
06/03/2011,1200,1093.75,1095.00,1092.75,1093.75
06/03/2011,1300,1093.75,1094.00,1090.25,1090.75
06/03/2011,1400,1090.75,1093.25,1090.50,1092.75
06/03/2011,1500,1092.25,1092.75,1090.50,1092.25
06/03/2011,1700,1096.75,1098.75,1084.25,1088.50
06/03/2011,1800,1089.00,1090.50,1076.00,1083.00
06/03/2011,1900,1083.00,1093.50,1081.75,1092.75
06/03/2011,2000,1092.75,1097.75,1086.75,1097.50
06/03/2011,2020,1097.00,1097.75,1089.25,1090.50
06/06/2011,300,1091.75,1094.00,1091.75,1093.75
06/06/2011,400,1094.00,1094.75,1094.00,1094.75
06/06/2011,500,1094.50,1094.75,1091.75,1092.00
06/06/2011,600,1092.00,1092.25,1091.75,1091.75
06/06/2011,700,1092.75,1093.25,1091.75,1091.75
06/06/2011,800,1091.75,1092.00,1091.75,1092.00
06/06/2011,900,1091.75,1094.75,1091.75,1094.50
06/06/2011,1000,1094.00,1094.75,1092.25,1093.75
06/06/2011,1100,1093.75,1093.75,1083.75,1087.75
06/06/2011,1200,1088.00,1088.00,1084.25,1085.00
06/06/2011,1300,1085.00,1086.75,1083.75,1084.25
06/06/2011,1400,1084.50,1084.50,1078.00,1078.00
06/06/2011,1500,1078.00,1079.50,1076.50,1079.25
06/06/2011,1700,1077.50,1082.50,1073.25,1080.75
06/06/2011,1800,1081.00,1084.25,1073.75,1074.25
06/06/2011,1900,1074.25,1076.50,1069.50,1072.50
06/06/2011,2000,1072.00,1072.25,1062.50,1064.75
06/06/2011,2020,1065.00,1066.75,1058.25,1059.00
06/07/2011,300,1064.25,1064.25,1063.25,1064.00
06/07/2011,400,1063.75,1064.25,1063.75,1063.75
06/07/2011,500,1063.75,1064.25,1063.25,1064.25
06/07/2011,600,1064.25,1064.25,1063.25,1063.75
06/07/2011,700,1063.25,1063.50,1063.25,1063.50
06/07/2011,800,1063.50,1063.50,1060.25,1061.00
06/07/2011,900,1061.00,1061.25,1060.25,1061.00
06/07/2011,1000,1061.00,1062.50,1061.00,1062.50
06/07/2011,1100,1062.50,1063.00,1060.00,1060.00
06/07/2011,1200,1060.00,1060.75,1056.25,1056.75
06/07/2011,1300,1057.00,1059.00,1055.75,1056.25
06/07/2011,1400,1056.25,1060.25,1056.25,1058.75
06/07/2011,1500,1058.75,1060.25,1058.75,1060.00
06/07/2011,1700,1062.50,1062.50,1052.75,1053.75
06/07/2011,1800,1054.00,1056.25,1051.75,1055.50
06/07/2011,1900,1055.75,1056.25,1050.75,1051.25
06/07/2011,2000,1051.25,1052.75,1048.50,1052.75
06/07/2011,2020,1052.50,1052.75,1049.25,1051.00
06/08/2011,300,1059.00,1060.00,1056.50,1056.50
06/08/2011,400,1056.50,1057.00,1055.50,1055.50
06/08/2011,500,1055.25,1057.00,1048.75,1050.00
06/08/2011,600,1050.00,1053.25,1048.75,1053.25
06/08/2011,700,1052.00,1053.25,1051.50,1052.75
06/08/2011,800,1052.75,1053.00,1051.00,1052.25
06/08/2011,900,1052.50,1053.75,1052.00,1053.00
06/08/2011,1000,1053.25,1054.75,1053.00,1054.50
06/08/2011,1100,1054.75,1054.75,1051.00,1051.00
06/08/2011,1200,1050.75,1054.50,1049.25,1054.50
06/08/2011,1300,1054.25,1054.50,1050.50,1051.25
06/08/2011,1400,1051.25,1052.25,1050.75,1051.00
06/08/2011,1500,1051.00,1052.50,1050.75,1051.00
06/08/2011,1700,1055.50,1063.25,1054.25,1062.75
06/08/2011,1800,1062.75,1070.00,1060.25,1068.50
06/08/2011,1900,1068.75,1074.75,1068.50,1071.75
06/08/2011,2000,1071.75,1076.75,1066.00,1067.75
06/08/2011,2020,1068.00,1068.75,1063.00,1064.25
06/09/2011,300,1069.25,1070.25,1068.75,1070.25
06/09/2011,400,1070.25,1072.00,1069.50,1071.25
06/09/2011,500,1071.75,1071.75,1070.00,1070.00
06/09/2011,600,1070.00,1070.00,1068.75,1069.75
06/09/2011,700,1069.75,1070.00,1068.50,1068.50
06/09/2011,800,1068.75,1069.00,1067.75,1068.25
06/09/2011,900,1068.25,1068.75,1065.75,1067.75
06/09/2011,1000,1067.75,1072.50,1067.25,1072.25
06/09/2011,1100,1072.25,1076.75,1072.25,1076.25
06/09/2011,1200,1076.75,1077.00,1073.50,1076.25
06/09/2011,1300,1076.00,1076.25,1072.25,1074.25
06/09/2011,1400,1074.25,1074.75,1070.75,1072.75
06/09/2011,1500,1072.00,1075.00,1072.00,1072.25
06/09/2011,1700,1088.25,1094.25,1056.25,1059.75
06/09/2011,1800,1059.75,1068.25,1058.50,1065.25
06/09/2011,1900,1065.25,1071.00,1059.75,1069.00
06/09/2011,2000,1068.75,1071.00,1065.50,1065.75
06/09/2011,2020,1065.50,1066.00,1058.25,1062.00
06/10/2011,300,1065.50,1066.00,1065.00,1065.00
06/10/2011,400,1065.25,1065.50,1064.75,1064.75
06/10/2011,500,1064.75,1065.50,1064.75,1065.50
06/10/2011,600,1065.50,1065.75,1065.25,1065.50
06/10/2011,700,1065.25,1066.75,1065.25,1065.25
06/10/2011,800,1065.50,1066.75,1065.25,1065.75
06/10/2011,900,1065.75,1066.25,1064.75,1065.25
06/10/2011,1000,1064.75,1064.75,1060.75,1061.75
06/10/2011,1100,1061.50,1061.50,1056.50,1058.75
06/10/2011,1200,1059.00,1059.00,1056.25,1057.50
06/10/2011,1300,1057.50,1058.75,1056.50,1057.25
06/10/2011,1400,1057.00,1058.25,1056.75,1057.50
06/10/2011,1500,1057.50,1058.75,1056.50,1057.75
06/10/2011,1700,1056.25,1081.00,1054.75,1072.00
06/10/2011,1800,1072.00,1076.75,1068.00,1073.25
06/10/2011,1900,1073.25,1076.75,1072.75,1073.75
06/10/2011,2000,1074.00,1074.25,1062.25,1069.50
06/10/2011,2020,1069.25,1078.25,1066.75,1077.50
06/13/2011,300,1083.50,1085.00,1081.75,1085.00
06/13/2011,400,1084.75,1085.25,1084.50,1085.25
06/13/2011,500,1085.25,1086.00,1084.25,1086.00
06/13/2011,600,1085.50,1085.50,1081.25,1083.25
06/13/2011,700,1083.25,1083.25,1081.50,1081.50
06/13/2011,800,1081.75,1082.75,1080.50,1082.75
06/13/2011,900,1083.25,1083.25,1080.00,1081.50
06/13/2011,1000,1081.25,1083.75,1081.25,1083.75
06/13/2011,1100,1083.25,1085.25,1083.25,1085.25
06/13/2011,1200,1085.25,1085.75,1079.50,1080.25
06/13/2011,1300,1081.25,1082.00,1078.00,1078.75
06/13/2011,1400,1078.75,1081.00,1078.50,1081.00
06/13/2011,1500,1080.25,1081.00,1080.25,1080.75
06/13/2011,1700,1082.25,1084.25,1066.25,1069.50
06/13/2011,1800,1069.00,1074.00,1067.00,1071.25
06/13/2011,1900,1070.75,1071.50,1064.50,1065.75
06/13/2011,2000,1065.75,1070.25,1057.50,1060.00
06/13/2011,2020,1060.00,1063.25,1059.25,1060.00
06/14/2011,300,1063.00,1064.25,1062.75,1063.25
06/14/2011,400,1063.50,1064.00,1062.50,1062.75
06/14/2011,500,1062.50,1063.00,1061.00,1062.50
06/14/2011,600,1062.75,1062.75,1060.75,1062.00
06/14/2011,700,1062.00,1062.25,1061.75,1061.75
06/14/2011,800,1061.75,1062.25,1061.50,1061.50
06/14/2011,900,1061.50,1061.50,1059.25,1060.75
06/14/2011,1000,1060.25,1062.50,1060.25,1061.75
06/14/2011,1100,1061.25,1061.75,1057.50,1057.50
06/14/2011,1200,1057.50,1059.50,1057.50,1058.25
06/14/2011,1300,1058.50,1059.00,1057.25,1057.25
06/14/2011,1400,1057.50,1058.75,1056.75,1057.25
06/14/2011,1500,1057.75,1059.00,1057.75,1058.50
06/14/2011,1700,1060.25,1062.25,1042.50,1045.00
06/14/2011,1800,1045.00,1045.50,1031.50,1043.50
06/14/2011,1900,1043.25,1043.75,1039.50,1041.75
06/14/2011,2000,1042.00,1047.75,1041.25,1045.00
06/14/2011,2020,1045.25,1050.00,1042.25,1049.00
06/15/2011,300,1049.75,1049.75,1047.25,1047.25
06/15/2011,400,1048.00,1049.50,1047.25,1048.75
06/15/2011,500,1048.50,1050.00,1048.50,1049.50
06/15/2011,600,1049.50,1049.75,1048.50,1049.00
06/15/2011,700,1049.50,1049.50,1048.50,1049.50
06/15/2011,800,1049.50,1050.00,1048.25,1049.25
06/15/2011,900,1049.25,1050.00,1049.25,1050.00
06/15/2011,1000,1049.25,1049.25,1047.75,1048.50
06/15/2011,1100,1048.50,1050.75,1048.50,1050.50
06/15/2011,1200,1049.75,1051.25,1049.25,1049.75
06/15/2011,1300,1049.75,1051.25,1049.25,1049.75
06/15/2011,1400,1049.25,1050.25,1048.50,1048.75
06/15/2011,1500,1049.50,1050.00,1048.25,1048.25
06/15/2011,1700,1042.75,1051.50,1041.25,1042.25
06/15/2011,1800,1042.00,1042.75,1029.00,1031.00
06/15/2011,1900,1030.75,1033.00,1019.75,1020.25
06/15/2011,2000,1020.50,1026.50,1018.25,1024.00
06/15/2011,2020,1023.75,1031.75,1023.25,1026.75
06/16/2011,300,1027.75,1030.25,1027.75,1030.00
06/16/2011,400,1030.00,1030.00,1027.25,1028.25
06/16/2011,500,1029.50,1029.50,1028.00,1029.25
06/16/2011,600,1029.00,1029.25,1028.25,1028.25
06/16/2011,700,1027.50,1029.50,1027.25,1028.25
06/16/2011,800,1027.75,1029.25,1026.75,1026.75
06/16/2011,900,1026.75,1027.25,1024.75,1025.25
06/16/2011,1000,1025.50,1025.75,1022.00,1024.00
06/16/2011,1100,1024.00,1028.00,1024.00,1024.75
06/16/2011,1200,1024.75,1026.00,1012.25,1015.75
06/16/2011,1300,1016.00,1017.00,1013.00,1016.75
06/16/2011,1400,1016.50,1016.75,1013.75,1015.25
06/16/2011,1500,1016.00,1018.00,1015.25,1017.75
06/16/2011,1700,1021.25,1028.50,1012.50,1016.25
06/16/2011,1800,1016.50,1022.00,1015.25,1018.50
06/16/2011,1900,1018.50,1020.75,998.25,999.25
06/16/2011,2000,999.25,1003.00,994.75,996.00
06/16/2011,2020,995.75,998.00,987.50,987.50
06/17/2011,300,988.50,989.50,983.50,983.50
06/17/2011,400,984.00,986.75,983.75,985.25
06/17/2011,500,985.00,985.75,982.50,982.75
06/17/2011,600,982.75,983.50,981.25,983.25
06/17/2011,700,983.50,984.50,982.50,984.25
06/17/2011,800,984.00,984.25,982.75,984.25
06/17/2011,900,984.00,987.25,983.50,986.75
06/17/2011,1000,985.25,990.00,985.00,989.75
06/17/2011,1100,989.75,993.25,988.00,992.50
06/17/2011,1200,992.25,995.25,990.50,994.00
06/17/2011,1300,994.00,999.25,993.50,998.75
06/17/2011,1400,999.00,999.50,994.00,998.00
06/17/2011,1500,998.00,998.75,994.50,997.00
06/17/2011,1700,995.25,1001.00,990.50,997.25
06/17/2011,1800,997.50,998.00,992.00,996.50
06/17/2011,1900,996.25,997.75,984.75,992.25
06/17/2011,2000,992.25,992.75,984.50,988.75
06/17/2011,2020,988.75,991.50,985.00,988.75
06/20/2011,300,990.75,991.75,989.25,990.25
06/20/2011,400,990.00,990.75,989.25,990.75
06/20/2011,500,990.75,990.75,989.75,990.25
06/20/2011,600,990.25,991.75,990.25,991.75
06/20/2011,700,992.00,992.00,989.25,989.25
06/20/2011,800,988.75,989.75,987.25,988.75
06/20/2011,900,988.75,988.75,984.50,985.25
06/20/2011,1000,985.50,987.00,985.25,987.00
06/20/2011,1100,986.50,987.75,984.50,984.50
06/20/2011,1200,984.75,985.75,983.25,985.00
06/20/2011,1300,986.25,986.75,984.50,986.00
06/20/2011,1400,986.50,988.00,986.25,987.75
06/20/2011,1500,988.25,989.75,988.25,989.50
06/20/2011,1700,990.75,991.00,971.50,975.25
06/20/2011,1800,974.75,982.25,973.25,980.00
06/20/2011,1900,979.75,982.75,978.50,979.00
06/20/2011,2000,978.75,983.75,978.25,979.50
06/20/2011,2020,979.75,981.25,975.00,977.00
06/21/2011,300,975.50,982.25,973.25,978.25
06/21/2011,400,978.00,981.25,975.00,976.25
06/21/2011,500,975.75,979.50,974.75,979.25
06/21/2011,600,979.25,984.25,973.00,974.00
06/21/2011,700,974.50,977.00,974.50,974.75
06/21/2011,800,976.00,978.25,975.00,978.00
06/21/2011,900,977.75,982.25,977.75,981.75
06/21/2011,1000,981.75,985.25,981.50,983.00
06/21/2011,1100,982.50,984.75,982.50,984.50
06/21/2011,1200,984.75,984.75,982.25,983.00
06/21/2011,1300,982.25,986.50,982.25,986.25
06/21/2011,1400,986.25,988.25,985.75,987.25
06/21/2011,1500,987.00,987.25,984.00,984.75
06/21/2011,1700,985.75,992.75,984.25,989.50
06/21/2011,1800,989.25,994.50,988.25,994.00
06/21/2011,1900,994.00,995.25,986.75,990.00
06/21/2011,2000,990.25,994.75,988.50,992.50
06/21/2011,2020,992.50,996.75,989.75,990.25
06/22/2011,300,994.75,997.50,990.50,996.00
06/22/2011,400,995.75,996.50,992.50,995.25
06/22/2011,500,995.75,997.50,994.75,996.25
06/22/2011,600,996.75,997.25,995.50,995.75
06/22/2011,700,995.75,995.75,994.75,995.00
06/22/2011,800,995.00,995.75,994.75,995.00
06/22/2011,900,995.00,996.50,995.00,996.25
06/22/2011,1000,996.25,996.75,994.75,995.50
06/22/2011,1100,995.00,996.00,989.25,989.50
06/22/2011,1200,989.25,992.50,985.50,985.75
06/22/2011,1300,986.50,991.75,982.75,985.25
06/22/2011,1400,985.25,987.00,983.25,984.25
06/22/2011,1500,984.25,985.50,984.25,984.50
06/22/2011,1700,984.00,984.00,967.25,968.50
06/22/2011,1800,968.25,970.00,953.75,955.50
06/22/2011,1900,955.25,955.25,934.50,949.75
06/22/2011,2000,949.75,955.75,948.00,955.25
06/22/2011,2020,955.25,959.50,954.00,956.00
06/23/2011,300,953.75,957.00,952.00,953.00
06/23/2011,400,953.50,954.50,949.00,953.25
06/23/2011,500,953.25,955.75,952.00,954.25
06/23/2011,600,954.25,956.25,954.25,955.75
06/23/2011,700,955.75,956.25,955.75,956.00
06/23/2011,800,956.25,957.00,956.25,956.75
06/23/2011,900,956.75,959.25,956.75,959.25
06/23/2011,1000,959.00,959.25,958.00,958.00
06/23/2011,1100,959.00,960.25,958.75,959.25
06/23/2011,1200,959.00,959.50,949.25,950.50
06/23/2011,1300,950.50,953.50,950.50,952.50
06/23/2011,1400,952.25,953.75,949.25,953.25
06/23/2011,1500,953.25,954.00,953.00,953.50
06/23/2011,1700,940.50,942.25,923.25,935.50
06/23/2011,1800,935.75,943.25,934.75,941.75
06/23/2011,1900,942.25,951.25,940.50,949.75
06/23/2011,2000,949.75,966.00,946.50,965.25
06/23/2011,2020,965.25,969.25,958.25,967.25
06/24/2011,300,963.25,963.25,961.50,961.75
06/24/2011,400,961.75,962.50,960.00,961.75
06/24/2011,500,961.50,964.00,961.50,963.75
06/24/2011,600,964.00,966.25,964.00,966.25
06/24/2011,700,966.50,969.75,966.50,969.00
06/24/2011,800,969.50,972.25,969.25,972.25
06/24/2011,900,971.75,973.25,971.75,972.75
06/24/2011,1000,972.50,972.50,968.00,968.50
06/24/2011,1100,969.75,976.50,969.50,976.50
06/24/2011,1200,975.75,976.00,974.25,975.25
06/24/2011,1300,975.25,975.25,971.00,971.25
06/24/2011,1400,971.00,975.00,970.25,974.75
06/24/2011,1500,974.75,975.25,973.25,974.75
06/24/2011,1700,972.25,972.25,955.50,956.75
06/24/2011,1800,956.75,962.00,955.50,959.50
06/24/2011,1900,959.25,960.50,957.75,959.50
06/24/2011,2000,959.75,959.75,948.75,954.25
06/24/2011,2020,954.00,959.25,948.75,948.75
06/27/2011,300,943.25,945.50,941.50,945.50
06/27/2011,400,945.25,946.25,943.75,944.75
06/27/2011,500,945.00,945.25,943.25,943.25
06/27/2011,600,943.75,944.25,943.25,943.25
06/27/2011,700,943.25,943.25,940.75,941.25
06/27/2011,800,941.25,941.25,938.25,939.25
06/27/2011,900,939.25,941.25,938.50,941.25
06/27/2011,1000,941.25,947.00,941.00,945.25
06/27/2011,1100,943.75,943.75,941.75,942.25
06/27/2011,1200,942.25,942.25,941.25,941.50
06/27/2011,1300,941.50,941.50,940.25,940.50
06/27/2011,1400,941.25,943.25,940.75,942.75
06/27/2011,1500,942.75,942.75,941.50,942.25
06/27/2011,1700,941.50,948.50,934.25,935.50
06/27/2011,1800,935.50,938.25,929.75,933.25
06/27/2011,1900,933.25,935.25,930.25,934.75
06/27/2011,2000,934.75,941.75,933.25,940.25
06/27/2011,2020,940.25,942.25,936.00,936.75
06/28/2011,300,944.75,944.75,943.25,943.25
06/28/2011,400,944.25,944.25,943.25,943.25
06/28/2011,500,943.25,946.00,942.25,942.25
06/28/2011,600,942.25,942.75,941.25,942.75
06/28/2011,700,940.75,942.75,940.75,942.75
06/28/2011,800,943.00,943.00,942.75,942.75
06/28/2011,900,941.75,942.25,940.75,942.25
06/28/2011,1000,942.25,943.25,941.75,942.75
06/28/2011,1100,943.25,943.75,942.25,943.00
06/28/2011,1200,942.75,946.50,941.75,946.50
06/28/2011,1300,946.50,950.25,946.25,949.50
06/28/2011,1400,949.75,952.00,948.50,949.00
06/28/2011,1500,949.00,950.00,949.00,949.25
06/28/2011,1700,947.75,955.25,947.25,948.25
06/28/2011,1800,948.25,952.25,945.75,949.25
06/28/2011,1900,949.00,958.25,947.50,955.00
06/28/2011,2000,955.25,962.25,955.25,959.25
06/28/2011,2020,959.50,960.25,954.00,958.75
06/29/2011,300,966.75,968.50,963.75,968.50
06/29/2011,400,969.25,969.25,968.00,969.00
06/29/2011,500,969.50,969.50,968.50,968.75
06/29/2011,600,968.75,969.75,968.75,968.75
06/29/2011,700,968.75,969.00,968.25,968.25
06/29/2011,800,967.50,967.50,967.50,967.50
06/29/2011,900,967.50,968.25,966.75,967.50
06/29/2011,1000,965.25,970.25,962.75,962.75
06/29/2011,1100,965.50,966.25,959.75,963.50
06/29/2011,1200,962.25,968.25,962.00,968.25
06/29/2011,1300,967.50,972.25,967.25,970.75
06/29/2011,1400,971.50,972.50,970.50,972.50
06/29/2011,1500,971.50,972.75,970.00,972.00
06/29/2011,1700,971.75,981.50,957.75,963.50
06/29/2011,1800,963.25,964.00,956.75,961.50
06/29/2011,1900,961.00,961.00,946.00,948.25
06/29/2011,2000,949.50,958.75,948.50,957.50
06/29/2011,2020,958.00,959.25,955.00,959.00
06/30/2011,300,959.25,959.25,957.25,958.25
06/30/2011,400,958.75,960.25,958.25,958.50
06/30/2011,500,958.75,960.25,958.25,959.75
06/30/2011,600,959.50,961.00,959.25,959.50
06/30/2011,700,960.25,960.25,958.75,959.75
06/30/2011,800,959.75,960.00,959.00,959.25
06/30/2011,900,959.75,961.25,959.25,960.25
06/30/2011,1000,960.25,961.00,959.75,960.25
06/30/2011,1100,960.25,960.75,958.50,960.00
06/30/2011,1200,960.75,962.25,960.25,961.75
06/30/2011,1300,961.25,961.75,959.00,960.50
06/30/2011,1400,960.00,961.00,956.00,957.50
06/30/2011,1500,957.50,958.25,956.25,957.75
06/30/2011,1700,914.25,917.00,898.50,904.25
06/30/2011,1800,904.50,911.75,900.50,900.75
06/30/2011,1900,900.50,906.50,898.50,898.50
06/30/2011,2000,898.50,901.00,898.50,898.50
06/30/2011,2020,898.50,898.50,898.50,898.50
07/01/2011,300,885.00,887.00,876.25,883.50
07/01/2011,400,884.75,898.00,884.25,897.00
07/01/2011,500,897.00,897.25,894.50,895.25
07/01/2011,600,895.00,896.50,894.25,896.50
07/01/2011,700,896.50,897.50,896.00,897.50
07/01/2011,800,897.25,898.50,896.00,897.75
07/01/2011,900,898.00,898.50,895.25,895.50
07/01/2011,1000,895.25,897.00,895.25,896.25
07/01/2011,1100,896.00,898.50,895.25,898.25
07/01/2011,1200,898.25,903.25,897.75,901.00
07/01/2011,1300,900.25,902.75,900.25,901.50
07/01/2011,1400,901.75,902.00,897.00,897.50
07/01/2011,1500,897.25,899.25,896.25,897.50
07/01/2011,1700,900.25,904.75,891.75,892.00
07/01/2011,1800,892.00,899.25,891.50,898.50
07/01/2011,1900,899.00,903.75,898.50,902.50
07/01/2011,2000,902.00,907.25,898.50,904.00
07/01/2011,2020,903.25,904.50,894.75,895.00
07/05/2011,300,909.50,912.75,909.25,912.50
07/05/2011,400,912.50,913.25,908.25,908.50
07/05/2011,500,908.50,909.50,907.25,908.00
07/05/2011,600,908.00,909.75,907.50,908.00
07/05/2011,700,909.25,910.00,908.00,909.25
07/05/2011,800,909.25,911.00,907.25,909.75
07/05/2011,900,910.50,911.75,908.50,909.75
07/05/2011,1000,910.25,914.25,909.50,913.25
07/05/2011,1100,913.00,917.50,910.00,917.25
07/05/2011,1200,917.25,920.75,916.25,920.00
07/05/2011,1300,920.00,920.00,915.75,918.25
07/05/2011,1400,919.00,920.25,917.50,918.25
07/05/2011,1500,918.25,920.50,917.50,918.00
07/05/2011,1700,915.00,925.25,912.25,913.00
07/05/2011,1800,913.25,917.75,909.50,914.75
07/05/2011,1900,914.75,920.25,914.50,919.75
07/05/2011,2000,919.25,922.00,916.00,922.00
07/05/2011,2020,922.00,922.25,918.00,919.25
07/06/2011,300,919.50,921.50,919.25,921.00
07/06/2011,400,921.00,923.75,917.25,917.25
07/06/2011,500,917.75,919.25,917.75,918.50
07/06/2011,600,918.75,921.00,918.50,920.50
07/06/2011,700,920.75,921.25,920.00,920.50
07/06/2011,800,920.75,921.50,920.25,921.00
07/06/2011,900,921.00,921.50,919.50,920.00
07/06/2011,1000,919.50,920.00,913.25,913.75
07/06/2011,1100,913.75,914.00,908.25,910.50
07/06/2011,1200,910.50,912.25,906.25,909.25
07/06/2011,1300,909.25,910.50,908.00,909.25
07/06/2011,1400,909.25,910.50,907.75,909.00
07/06/2011,1500,908.75,910.50,907.25,910.25
07/06/2011,1700,908.75,914.25,904.25,913.00
07/06/2011,1800,913.00,914.00,910.25,913.25
07/06/2011,1900,913.25,914.00,910.50,912.25
07/06/2011,2000,912.25,914.00,911.00,911.50
07/06/2011,2020,912.00,913.75,910.00,910.00
07/07/2011,300,908.25,908.75,907.25,908.50
07/07/2011,400,908.50,909.25,905.75,906.00
07/07/2011,500,906.75,908.75,906.75,907.75
07/07/2011,600,907.75,908.50,907.50,908.50
07/07/2011,700,908.50,909.25,908.25,909.00
07/07/2011,800,909.50,909.75,908.75,908.75
07/07/2011,900,908.75,911.25,908.25,910.25
07/07/2011,1000,910.25,911.25,908.50,909.50
07/07/2011,1100,909.75,910.75,906.75,908.25
07/07/2011,1200,907.50,907.50,903.25,904.25
07/07/2011,1300,904.25,905.75,904.00,904.75
07/07/2011,1400,904.75,907.25,904.00,907.00
07/07/2011,1500,906.75,908.50,906.75,907.00
07/07/2011,1700,909.75,918.00,907.25,911.50
07/07/2011,1800,911.50,914.75,909.50,913.00
07/07/2011,1900,912.75,923.50,911.75,922.25
07/07/2011,2000,922.25,925.00,916.50,919.50
07/07/2011,2020,919.25,920.50,917.00,918.00
07/08/2011,300,918.75,921.00,918.75,920.00
07/08/2011,400,920.00,920.75,919.00,919.25
07/08/2011,500,919.25,919.75,918.75,918.75
07/08/2011,600,919.00,919.00,918.25,919.00
07/08/2011,700,919.00,919.25,918.50,919.25
07/08/2011,800,918.50,918.75,918.50,918.75
07/08/2011,900,918.75,919.25,918.00,919.25
07/08/2011,1000,918.75,921.00,918.75,919.75
07/08/2011,1100,920.00,920.75,919.00,920.25
07/08/2011,1200,920.25,921.50,919.75,919.75
07/08/2011,1300,920.25,922.25,919.50,920.25
07/08/2011,1400,920.25,922.25,917.50,921.25
07/08/2011,1500,921.50,922.25,921.00,921.75
07/08/2011,1700,917.75,934.25,916.75,931.50
07/08/2011,1800,931.50,938.75,930.75,932.50
07/08/2011,1900,932.75,939.25,932.50,937.00
07/08/2011,2000,937.00,941.75,933.50,936.25
07/08/2011,2020,936.00,938.25,933.50,934.25
07/11/2011,300,931.25,933.50,931.25,932.25
07/11/2011,400,932.00,932.00,929.75,931.25
07/11/2011,500,931.25,933.50,931.25,932.25
07/11/2011,600,932.50,934.25,932.50,932.75
07/11/2011,700,932.50,933.50,932.25,932.75
07/11/2011,800,932.75,933.75,932.50,932.50
07/11/2011,900,933.00,933.75,932.00,932.25
07/11/2011,1000,932.00,932.75,922.00,923.75
07/11/2011,1100,924.00,924.00,921.50,921.50
07/11/2011,1200,921.50,924.25,920.75,923.00
07/11/2011,1300,923.00,923.75,918.75,919.00
07/11/2011,1400,918.75,920.25,918.75,919.25
07/11/2011,1500,919.00,920.50,919.00,919.75
07/11/2011,1700,914.25,921.75,910.50,916.00
07/11/2011,1800,916.00,921.25,915.25,919.00
07/11/2011,1900,919.00,920.75,917.75,919.25
07/11/2011,2000,919.25,926.00,918.00,923.50
07/11/2011,2020,924.00,926.75,921.00,922.25
07/12/2011,300,922.25,923.00,920.00,921.00
07/12/2011,400,920.75,921.00,915.50,915.75
07/12/2011,500,915.50,916.00,905.75,910.25
07/12/2011,600,908.75,912.25,904.50,906.25
07/12/2011,700,907.75,909.50,906.75,908.50
07/12/2011,800,909.00,910.00,908.50,909.25
07/12/2011,900,909.25,910.50,908.50,910.50
07/12/2011,1000,910.50,910.75,908.50,908.50
07/12/2011,1100,908.75,911.50,906.50,906.75
07/12/2011,1200,907.00,907.50,899.50,902.50
07/12/2011,1300,903.00,906.50,902.50,902.50
07/12/2011,1400,903.25,913.00,902.75,911.75
07/12/2011,1500,911.00,912.75,910.25,910.75
07/12/2011,1700,924.00,930.50,913.75,919.50
07/12/2011,1800,919.75,933.75,919.50,930.50
07/12/2011,1900,930.50,949.75,929.75,946.75
07/12/2011,2000,946.25,960.75,945.25,957.00
07/12/2011,2020,956.75,959.25,950.75,957.50
07/13/2011,300,952.25,955.50,952.25,955.25
07/13/2011,400,955.25,957.25,954.25,956.25
07/13/2011,500,957.00,959.25,957.00,958.50
07/13/2011,600,959.00,961.75,958.50,961.00
07/13/2011,700,960.25,962.25,959.25,961.25
07/13/2011,800,961.50,962.00,960.50,961.00
07/13/2011,900,960.50,960.50,959.25,960.50
07/13/2011,1000,960.50,960.75,954.25,954.75
07/13/2011,1100,954.75,955.75,950.25,951.25
07/13/2011,1200,951.50,953.50,948.75,951.25
07/13/2011,1300,951.50,954.25,950.00,952.75
07/13/2011,1400,953.00,963.25,953.00,960.75
07/13/2011,1500,960.50,965.75,960.25,964.25
07/13/2011,1700,964.25,998.00,963.75,992.75
07/13/2011,1800,993.00,993.25,984.00,988.50
07/13/2011,1900,989.00,1005.25,985.50,1001.00
07/13/2011,2000,1001.00,1001.75,991.50,997.25
07/13/2011,2020,997.25,1003.00,992.75,1002.25
07/14/2011,300,1000.75,1004.75,1000.75,1003.75
07/14/2011,400,1002.75,1003.25,998.00,998.75
07/14/2011,500,999.00,999.25,998.75,999.00
07/14/2011,600,999.25,999.25,998.75,999.25
07/14/2011,700,998.75,999.25,997.25,998.00
07/14/2011,800,998.00,1000.00,998.00,1000.00
07/14/2011,900,1000.25,1004.00,999.75,1002.25
07/14/2011,1000,1001.25,1001.25,998.25,1000.25
07/14/2011,1100,1000.00,1000.25,991.50,991.50
07/14/2011,1200,991.50,992.50,989.00,990.25
07/14/2011,1300,990.50,993.00,989.25,992.25
07/14/2011,1400,992.25,998.75,991.25,998.25
07/14/2011,1500,997.75,998.00,995.50,996.00
07/14/2011,1700,996.50,997.75,978.00,982.75
07/14/2011,1800,982.50,984.25,974.50,980.00
07/14/2011,1900,980.00,986.50,976.25,983.75
07/14/2011,2000,983.75,992.00,978.25,989.75
07/14/2011,2020,990.00,994.50,987.75,991.50
07/15/2011,300,991.75,995.75,991.00,995.75
07/15/2011,400,994.25,996.50,991.75,991.75
07/15/2011,500,992.00,995.00,991.75,994.00
07/15/2011,600,994.00,994.75,992.75,993.50
07/15/2011,700,994.75,995.25,992.75,992.75
07/15/2011,800,992.25,992.50,984.50,985.25
07/15/2011,900,985.00,989.50,984.50,986.25
07/15/2011,1000,986.50,989.00,984.75,985.75
07/15/2011,1100,985.75,985.75,981.25,984.00
07/15/2011,1200,984.25,985.00,983.25,983.50
07/15/2011,1300,984.00,985.50,983.75,984.50
07/15/2011,1400,984.50,984.75,983.25,984.25
07/15/2011,1500,984.25,986.00,982.25,985.50
07/15/2011,1700,995.25,1000.75,989.50,997.00
07/15/2011,1800,997.25,998.75,993.50,995.75
07/15/2011,1900,995.50,996.00,979.25,986.00
07/15/2011,2000,985.75,988.50,977.50,981.25
07/15/2011,2020,981.25,984.00,976.75,979.75
07/18/2011,300,966.00,971.00,965.50,971.00
07/18/2011,400,970.25,973.00,967.25,969.50
07/18/2011,500,970.25,974.75,970.00,971.25
07/18/2011,600,970.25,970.50,968.50,969.50
07/18/2011,700,969.25,970.75,969.25,970.75
07/18/2011,800,970.50,972.75,970.50,970.75
07/18/2011,900,971.00,971.50,968.00,969.00
07/18/2011,1000,969.50,971.50,969.00,971.25
07/18/2011,1100,971.50,971.50,969.00,969.00
07/18/2011,1200,969.00,969.00,962.00,962.25
07/18/2011,1300,963.00,963.25,960.25,962.25
07/18/2011,1400,962.50,966.25,961.75,964.00
07/18/2011,1500,964.25,965.75,963.75,964.25
07/18/2011,1700,965.50,972.25,961.00,963.25
07/18/2011,1800,963.25,965.25,961.25,963.75
07/18/2011,1900,963.75,969.50,962.50,964.50
07/18/2011,2000,964.50,976.25,963.75,976.25
07/18/2011,2020,976.25,978.00,971.00,972.50
07/19/2011,300,978.50,981.00,976.00,978.25
07/19/2011,400,978.25,979.50,975.75,976.50
07/19/2011,500,977.00,978.50,977.00,977.75
07/19/2011,600,978.00,978.25,977.75,978.25
07/19/2011,700,977.75,978.50,977.00,977.25
07/19/2011,800,978.25,983.75,978.00,981.25
07/19/2011,900,980.25,983.00,980.25,983.00
07/19/2011,1000,982.75,983.75,982.25,983.25
07/19/2011,1100,983.50,986.25,982.75,985.50
07/19/2011,1200,986.00,990.50,984.25,989.75
07/19/2011,1300,989.50,993.50,988.75,992.00
07/19/2011,1400,992.00,996.00,991.00,996.00
07/19/2011,1500,995.75,1001.25,995.00,999.00
07/19/2011,1700,1000.75,1012.00,995.25,996.25
07/19/2011,1800,996.00,999.25,991.25,998.00
07/19/2011,1900,997.50,1001.25,992.25,994.25
07/19/2011,2000,994.00,994.75,981.25,985.25
07/19/2011,2020,985.25,986.00,973.25,977.25
07/20/2011,300,985.25,988.25,984.25,988.25
07/20/2011,400,988.25,988.25,983.75,985.75
07/20/2011,500,985.75,988.25,984.25,988.25
07/20/2011,600,988.25,988.75,985.50,986.75
07/20/2011,700,987.50,988.00,985.75,987.00
07/20/2011,800,988.25,989.75,988.00,989.25
07/20/2011,900,989.25,990.25,987.25,988.00
07/20/2011,1000,989.00,991.25,989.00,990.75
07/20/2011,1100,990.75,991.25,987.50,987.50
07/20/2011,1200,987.75,991.25,984.00,990.50
07/20/2011,1300,990.25,990.50,987.50,987.50
07/20/2011,1400,987.50,988.25,984.50,986.50
07/20/2011,1500,986.50,986.75,982.25,984.50
07/20/2011,1700,984.25,990.50,978.50,990.00
07/20/2011,1800,990.00,990.50,981.50,982.50
07/20/2011,1900,982.75,985.75,976.75,979.25
07/20/2011,2000,979.75,983.25,978.25,979.50
07/20/2011,2020,979.50,982.75,977.75,980.75
07/21/2011,300,972.25,974.25,971.25,973.50
07/21/2011,400,973.00,977.25,972.75,977.25
07/21/2011,500,977.50,979.00,973.75,976.25
07/21/2011,600,976.75,976.75,973.75,975.25
07/21/2011,700,974.25,980.75,974.00,980.75
07/21/2011,800,979.75,982.25,978.75,981.25
07/21/2011,900,981.25,984.25,980.75,984.25
07/21/2011,1000,983.50,986.25,981.75,984.75
07/21/2011,1100,984.75,986.75,980.50,981.00
07/21/2011,1200,981.00,982.00,978.75,980.75
07/21/2011,1300,980.75,987.25,980.25,984.50
07/21/2011,1400,984.50,986.25,981.00,981.75
07/21/2011,1500,981.75,982.00,980.25,980.75
07/21/2011,1700,983.00,985.75,965.75,967.50
07/21/2011,1800,967.00,970.25,966.25,967.00
07/21/2011,1900,967.00,969.25,956.00,960.75
07/21/2011,2000,960.75,968.25,959.25,962.75
07/21/2011,2020,962.75,964.50,958.50,961.25
07/22/2011,300,965.00,966.75,964.25,964.25
07/22/2011,400,964.00,966.00,962.00,962.00
07/22/2011,500,962.25,963.50,962.00,962.75
07/22/2011,600,962.50,963.50,962.25,962.75
07/22/2011,700,963.25,963.75,963.00,963.75
07/22/2011,800,964.00,966.00,964.00,965.75
07/22/2011,900,966.00,967.00,965.25,965.75
07/22/2011,1000,966.00,967.00,963.75,964.25
07/22/2011,1100,964.50,965.00,962.50,964.50
07/22/2011,1200,964.00,964.00,962.25,963.00
07/22/2011,1300,963.25,964.00,961.00,961.75
07/22/2011,1400,963.25,968.00,958.00,960.25
07/22/2011,1500,960.25,962.75,958.50,958.75
07/22/2011,1700,957.00,967.25,953.50,966.00
07/22/2011,1800,966.00,968.50,961.25,963.25
07/22/2011,1900,963.25,964.00,957.50,960.25
07/22/2011,2000,960.50,971.25,959.50,971.25
07/22/2011,2020,971.00,978.50,967.50,978.00
07/25/2011,300,967.50,968.75,965.50,967.00
07/25/2011,400,967.75,969.50,967.75,968.00
07/25/2011,500,968.25,968.50,966.75,966.75
07/25/2011,600,966.25,967.25,965.00,967.25
07/25/2011,700,967.00,968.00,965.75,966.25
07/25/2011,800,966.00,968.50,966.00,966.75
07/25/2011,900,967.25,967.75,966.25,966.25
07/25/2011,1000,966.25,967.50,965.75,967.50
07/25/2011,1100,967.50,969.25,966.50,968.00
07/25/2011,1200,968.00,969.25,967.50,969.00
07/25/2011,1300,969.00,969.50,968.50,968.50
07/25/2011,1400,968.75,969.25,968.25,969.25
07/25/2011,1500,969.25,970.00,968.75,969.75
07/25/2011,1700,968.00,971.25,961.00,962.50
07/25/2011,1800,962.25,965.00,955.75,958.00
07/25/2011,1900,957.75,965.00,957.25,961.75
07/25/2011,2000,962.00,973.75,960.00,969.50
07/25/2011,2020,969.75,979.50,968.00,974.50
07/26/2011,300,972.00,972.25,969.50,970.50
07/26/2011,400,970.25,972.00,970.25,971.50
07/26/2011,500,971.25,973.00,971.25,972.50
07/26/2011,600,973.00,973.75,973.00,973.50
07/26/2011,700,973.75,974.25,973.50,974.25
07/26/2011,800,974.00,974.50,973.50,974.50
07/26/2011,900,974.50,979.00,973.75,977.50
07/26/2011,1000,978.25,978.75,977.75,978.25
07/26/2011,1100,978.25,981.75,977.25,977.75
07/26/2011,1200,978.50,979.50,975.00,976.75
07/26/2011,1300,977.00,978.00,976.25,977.25
07/26/2011,1400,976.50,978.00,976.25,977.00
07/26/2011,1500,977.00,977.75,976.75,976.75
07/26/2011,1700,978.25,978.25,964.75,968.00
07/26/2011,1800,968.25,971.25,963.50,970.00
07/26/2011,1900,969.75,982.00,968.50,978.25
07/26/2011,2000,978.25,983.25,974.25,979.00
07/26/2011,2020,978.75,979.00,975.50,978.00
07/27/2011,300,976.75,978.25,975.25,978.25
07/27/2011,400,977.75,979.50,977.00,978.00
07/27/2011,500,976.75,977.00,975.50,977.00
07/27/2011,600,977.25,977.50,976.50,976.50
07/27/2011,700,976.50,976.50,976.00,976.50
07/27/2011,800,976.75,977.50,975.75,977.25
07/27/2011,900,977.25,977.50,975.00,977.50
07/27/2011,1000,977.50,977.50,976.50,977.25
07/27/2011,1100,976.75,977.50,976.75,976.75
07/27/2011,1200,976.75,977.25,976.50,977.25
07/27/2011,1300,977.25,978.00,977.00,977.25
07/27/2011,1400,977.50,979.00,977.25,978.00
07/27/2011,1500,978.00,978.00,975.75,976.75
07/27/2011,1700,972.25,992.75,970.00,989.50
07/27/2011,1800,989.25,992.75,983.75,987.25
07/27/2011,1900,987.50,996.75,985.50,993.75
07/27/2011,2000,993.75,996.25,989.50,993.75
07/27/2011,2020,993.50,995.00,987.75,989.25
07/28/2011,300,984.00,987.00,983.75,986.25
07/28/2011,400,986.00,987.25,984.75,985.00
07/28/2011,500,986.25,986.50,985.00,986.25
07/28/2011,600,986.25,988.00,986.25,988.00
07/28/2011,700,988.00,988.25,987.25,987.75
07/28/2011,800,987.75,989.00,987.75,988.75
07/28/2011,900,989.00,992.50,988.75,992.25
07/28/2011,1000,992.75,992.75,990.50,990.75
07/28/2011,1100,991.25,994.75,990.75,993.00
07/28/2011,1200,994.00,995.50,993.75,994.25
07/28/2011,1300,994.25,995.00,993.50,994.50
07/28/2011,1400,994.75,998.25,994.25,995.00
07/28/2011,1500,995.00,995.75,994.75,994.75
07/28/2011,1700,996.25,999.00,992.25,994.25
07/28/2011,1800,994.50,995.00,989.25,991.25
07/28/2011,1900,991.25,991.25,981.75,984.75
07/28/2011,2000,984.50,989.00,982.00,983.00
07/28/2011,2020,983.00,984.00,976.50,978.50
07/29/2011,300,982.25,982.75,981.25,982.25
07/29/2011,400,981.25,983.75,981.25,982.50
07/29/2011,500,983.00,983.75,980.50,980.75
07/29/2011,600,982.50,984.25,982.00,983.25
07/29/2011,700,982.75,983.25,982.25,983.25
07/29/2011,800,983.25,983.25,981.25,981.75
07/29/2011,900,981.75,983.00,980.50,982.25
07/29/2011,1000,982.50,982.50,980.50,981.25
07/29/2011,1100,980.75,981.25,979.25,979.50
07/29/2011,1200,979.25,979.25,977.75,978.75
07/29/2011,1300,978.25,978.75,976.75,976.75
07/29/2011,1400,976.75,978.25,975.50,976.75
07/29/2011,1500,976.25,976.25,974.50,975.25
07/29/2011,1700,973.75,973.75,957.75,964.50
07/29/2011,1800,964.25,967.25,959.25,962.00
07/29/2011,1900,961.75,966.50,960.25,961.00
07/29/2011,2000,961.00,966.25,954.00,955.25
07/29/2011,2020,955.50,958.50,954.50,956.50
08/01/2011,300,959.00,965.25,958.50,963.00
08/01/2011,400,964.25,964.75,962.50,964.75
08/01/2011,500,962.75,965.75,962.75,965.50
08/01/2011,600,965.75,966.25,962.25,963.75
08/01/2011,700,964.00,964.75,962.50,964.75
08/01/2011,800,964.75,964.75,962.25,964.25
08/01/2011,900,963.25,968.25,962.75,966.25
08/01/2011,1000,967.00,971.00,967.00,970.00
08/01/2011,1100,969.75,972.75,968.50,972.00
08/01/2011,1200,971.75,975.00,971.00,971.50
08/01/2011,1300,972.25,974.50,969.75,971.50
08/01/2011,1400,971.75,973.25,968.25,969.00
08/01/2011,1500,968.50,970.25,968.25,968.75
08/01/2011,1700,963.75,972.25,958.50,967.75
08/01/2011,1800,967.75,971.75,961.00,963.50
08/01/2011,1900,963.25,965.00,957.25,958.00
08/01/2011,2000,957.75,963.25,954.25,962.25
08/01/2011,2020,962.25,963.25,957.50,960.25
08/02/2011,300,965.25,966.75,964.50,965.25
08/02/2011,400,965.50,966.75,964.50,964.50
08/02/2011,500,964.50,966.00,964.50,965.25
08/02/2011,600,965.25,965.25,964.00,964.00
08/02/2011,700,963.75,964.00,963.25,963.75
08/02/2011,800,963.50,964.25,963.25,963.75
08/02/2011,900,963.50,965.25,963.50,964.75
08/02/2011,1000,964.75,964.75,962.25,962.50
08/02/2011,1100,962.50,964.50,959.75,960.25
08/02/2011,1200,960.25,962.25,960.00,961.25
08/02/2011,1300,960.50,961.25,959.25,959.75
08/02/2011,1400,960.25,960.25,957.75,960.25
08/02/2011,1500,960.25,960.25,958.75,959.25
08/02/2011,1700,961.00,965.50,955.25,960.75
08/02/2011,1800,960.50,963.00,948.50,955.25
08/02/2011,1900,955.25,965.25,954.25,962.00
08/02/2011,2000,962.50,993.50,962.50,992.00
08/02/2011,2020,992.25,1007.25,986.75,1006.00
08/03/2011,300,999.25,1001.25,998.00,1000.75
08/03/2011,400,1000.75,1000.75,998.00,999.50
08/03/2011,500,999.50,1001.25,999.00,1000.75
08/03/2011,600,1000.75,1002.25,1000.00,1002.00
08/03/2011,700,1001.75,1003.25,1001.00,1002.50
08/03/2011,800,1002.25,1003.00,1002.00,1002.75
08/03/2011,900,1002.75,1002.75,999.00,999.25
08/03/2011,1000,999.75,1001.25,996.75,997.75
08/03/2011,1100,997.25,998.50,996.00,996.75
08/03/2011,1200,994.50,996.25,993.25,995.00
08/03/2011,1300,994.25,998.25,993.50,996.75
08/03/2011,1400,997.25,1000.00,996.75,999.00
08/03/2011,1500,999.25,999.75,996.75,997.75
08/03/2011,1700,997.25,1001.00,989.25,998.25
08/03/2011,1800,998.25,999.75,991.75,997.00
08/03/2011,1900,997.25,997.50,989.75,992.75
08/03/2011,2000,992.25,1000.25,992.00,996.75
08/03/2011,2020,997.25,997.50,992.50,993.50
08/04/2011,300,989.50,990.00,987.00,988.50
08/04/2011,400,988.75,989.75,987.25,989.25
08/04/2011,500,989.00,989.75,988.25,988.25
08/04/2011,600,988.25,989.75,987.50,988.50
08/04/2011,700,989.00,989.25,988.25,989.00
08/04/2011,800,988.75,989.00,988.00,988.00
08/04/2011,900,988.25,989.25,988.00,988.75
08/04/2011,1000,989.00,990.75,988.00,990.25
08/04/2011,1100,990.00,990.25,989.00,989.00
08/04/2011,1200,988.50,989.00,979.75,982.25
08/04/2011,1300,982.00,983.00,977.25,979.50
08/04/2011,1400,979.50,983.75,979.25,983.00
08/04/2011,1500,983.75,984.75,981.75,982.25
08/04/2011,1700,981.00,989.00,975.50,983.00
08/04/2011,1800,982.75,985.50,966.25,967.00
08/04/2011,1900,967.00,971.75,958.75,970.50
08/04/2011,2000,970.50,974.00,968.50,970.75
08/04/2011,2020,970.75,971.75,964.50,966.00
08/05/2011,300,958.25,959.50,957.25,959.50
08/05/2011,400,958.75,959.00,953.50,957.50
08/05/2011,500,957.75,959.75,955.75,955.75
08/05/2011,600,955.50,958.00,953.00,954.25
08/05/2011,700,953.25,954.00,953.00,954.00
08/05/2011,800,954.00,954.75,952.75,954.75
08/05/2011,900,954.25,955.50,953.75,954.50
08/05/2011,1000,954.50,963.00,954.50,958.75
08/05/2011,1100,958.25,958.25,951.50,953.25
08/05/2011,1200,955.50,956.75,955.50,955.50
08/05/2011,1300,955.25,957.00,954.25,956.25
08/05/2011,1400,956.25,960.75,955.25,960.75
08/05/2011,1500,960.50,961.00,957.50,960.00
08/05/2011,1700,960.00,965.00,949.50,955.25
08/05/2011,1800,955.50,957.50,950.00,953.50
08/05/2011,1900,953.50,967.00,950.00,962.75
08/05/2011,2000,962.75,966.25,958.75,963.25
08/05/2011,2020,963.00,966.50,959.75,962.25
08/08/2011,300,957.50,961.00,957.00,958.50
08/08/2011,400,958.00,961.25,957.50,961.25
08/08/2011,500,961.00,961.25,959.75,959.75
08/08/2011,600,959.75,959.75,955.00,955.00
08/08/2011,700,954.75,957.00,953.25,955.25
08/08/2011,800,955.25,956.00,953.75,954.00
08/08/2011,900,954.00,955.25,953.25,953.75
08/08/2011,1000,954.00,961.75,954.00,957.00
08/08/2011,1100,957.50,958.25,953.75,954.25
08/08/2011,1200,955.25,955.25,937.50,943.00
08/08/2011,1300,943.25,945.25,937.50,944.25
08/08/2011,1400,944.00,946.25,942.50,944.25
08/08/2011,1500,944.75,945.00,943.75,945.00
08/08/2011,1700,940.50,940.50,926.50,935.25
08/08/2011,1800,935.25,941.75,934.50,939.75
08/08/2011,1900,940.25,943.75,935.50,937.25
08/08/2011,2000,936.75,946.25,935.75,938.50
08/08/2011,2020,938.75,944.25,937.75,940.75
08/09/2011,300,935.50,936.75,932.25,933.25
08/09/2011,400,933.25,933.75,929.75,930.25
08/09/2011,500,930.25,931.25,927.50,929.00
08/09/2011,600,929.50,932.50,928.50,931.25
08/09/2011,700,931.00,940.25,930.75,938.75
08/09/2011,800,938.00,940.75,937.25,939.25
08/09/2011,900,940.25,943.50,938.75,942.50
08/09/2011,1000,942.50,947.75,942.25,943.75
08/09/2011,1100,944.75,946.75,939.50,943.00
08/09/2011,1200,942.25,942.75,929.75,935.25
08/09/2011,1300,935.25,940.00,933.75,937.25
08/09/2011,1400,937.75,944.50,936.75,944.50
08/09/2011,1500,943.75,946.25,941.75,942.50
08/09/2011,1700,947.25,969.50,947.25,955.00
08/09/2011,1800,955.25,967.25,954.75,965.25
08/09/2011,1900,965.50,971.50,958.50,959.25
08/09/2011,2000,959.75,963.25,955.25,960.75
08/09/2011,2020,960.75,961.75,954.25,954.75
08/10/2011,300,967.25,969.25,965.75,969.25
08/10/2011,400,968.00,968.75,965.50,967.50
08/10/2011,500,967.75,969.00,965.75,966.50
08/10/2011,600,967.00,968.75,967.00,968.50
08/10/2011,700,968.25,969.00,967.25,967.25
08/10/2011,800,968.50,970.25,967.25,969.25
08/10/2011,900,969.00,970.25,966.25,968.00
08/10/2011,1000,968.00,969.00,964.25,966.00
08/10/2011,1100,966.25,968.75,964.25,968.75
08/10/2011,1200,968.75,971.75,967.50,969.50
08/10/2011,1300,969.25,972.25,969.25,972.00
08/10/2011,1400,972.25,973.75,969.25,972.75
08/10/2011,1500,973.25,974.00,972.00,974.00
08/10/2011,1700,964.00,971.00,960.75,967.50
08/10/2011,1800,967.50,972.75,966.25,968.50
08/10/2011,1900,968.25,969.25,962.25,964.00
08/10/2011,2000,964.50,972.25,964.00,971.25
08/10/2011,2020,971.75,975.25,967.00,968.00
08/11/2011,300,969.25,970.00,967.25,967.50
08/11/2011,400,967.50,968.00,964.25,966.75
08/11/2011,500,967.50,970.25,966.25,969.25
08/11/2011,600,969.00,970.25,967.75,970.25
08/11/2011,700,970.25,971.25,969.50,969.50
08/11/2011,800,969.00,970.00,969.00,969.75
08/11/2011,900,970.00,979.25,970.00,974.25
08/11/2011,1000,975.00,976.25,973.50,974.75
08/11/2011,1100,975.50,979.00,974.75,977.00
08/11/2011,1200,977.00,978.25,971.50,972.25
08/11/2011,1300,972.25,973.75,972.25,972.50
08/11/2011,1400,972.50,973.75,970.25,972.25
08/11/2011,1500,971.75,974.75,971.75,974.50
08/11/2011,1700,1002.50,1007.00,989.75,991.50
08/11/2011,1800,991.75,992.25,978.25,983.50
08/11/2011,1900,983.25,994.25,980.00,994.00
08/11/2011,2000,994.25,995.00,983.25,985.75
08/11/2011,2020,985.75,991.25,982.25,984.50
08/12/2011,300,988.00,988.25,986.25,987.50
08/12/2011,400,989.00,989.50,986.50,988.00
08/12/2011,500,988.25,988.25,985.25,985.25
08/12/2011,600,985.25,986.25,984.25,984.25
08/12/2011,700,984.25,987.25,984.25,987.25
08/12/2011,800,987.25,989.25,986.25,989.00
08/12/2011,900,987.50,988.25,984.75,986.25
08/12/2011,1000,985.00,986.00,980.75,981.00
08/12/2011,1100,982.00,985.25,982.00,983.25
08/12/2011,1200,983.00,983.75,981.50,983.00
08/12/2011,1300,982.75,984.75,982.50,982.50
08/12/2011,1400,983.00,984.75,983.00,983.75
08/12/2011,1500,984.25,985.75,983.50,984.25
08/12/2011,1700,982.50,996.75,980.50,993.25
08/12/2011,1800,993.00,999.00,990.75,998.50
08/12/2011,1900,998.75,1003.00,996.75,997.75
08/12/2011,2000,997.75,998.25,990.50,990.50
08/12/2011,2020,990.50,992.75,985.50,987.25
08/15/2011,300,995.25,997.25,994.75,997.25
08/15/2011,400,997.00,997.00,994.50,995.25
08/15/2011,500,995.00,996.25,994.75,995.50
08/15/2011,600,995.50,996.75,995.50,996.00
08/15/2011,700,996.25,997.00,996.00,997.00
08/15/2011,800,996.25,996.75,994.50,994.50
08/15/2011,900,994.50,994.75,991.00,994.25
08/15/2011,1000,994.75,996.25,994.00,996.25
08/15/2011,1100,995.75,998.50,995.25,998.25
08/15/2011,1200,998.50,1000.00,997.25,997.25
08/15/2011,1300,997.25,997.25,996.25,997.25
08/15/2011,1400,997.25,997.75,996.00,996.25
08/15/2011,1500,996.25,997.25,995.75,997.00
08/15/2011,1700,997.75,999.50,992.00,995.25
08/15/2011,1800,995.25,1001.25,993.50,1001.00
08/15/2011,1900,1001.25,1005.50,998.75,999.75
08/15/2011,2000,1000.25,1001.00,994.75,995.75
08/15/2011,2020,995.50,997.75,994.25,995.75
08/16/2011,300,994.50,995.50,994.50,995.50
08/16/2011,400,995.75,995.75,992.50,992.75
08/16/2011,500,992.50,994.75,992.50,994.25
08/16/2011,600,993.75,994.75,993.25,994.75
08/16/2011,700,994.75,995.50,994.25,995.50
08/16/2011,800,995.50,995.75,995.00,995.50
08/16/2011,900,995.00,995.50,993.50,994.25
08/16/2011,1000,994.25,995.00,993.75,994.25
08/16/2011,1100,994.25,995.25,993.50,995.00
08/16/2011,1200,995.25,995.75,994.25,994.25
08/16/2011,1300,995.00,995.75,993.75,993.75
08/16/2011,1400,993.75,993.75,990.00,990.00
08/16/2011,1500,990.25,992.00,989.50,992.00
08/16/2011,1700,989.75,1001.50,988.50,1001.50
08/16/2011,1800,1001.25,1013.25,999.25,1009.25
08/16/2011,1900,1010.25,1017.00,1009.00,1013.50
08/16/2011,2000,1013.25,1013.50,1006.75,1008.00
08/16/2011,2020,1007.75,1010.25,1006.25,1009.00
08/17/2011,300,1009.50,1011.75,1009.00,1010.25
08/17/2011,400,1010.25,1012.25,1009.75,1012.25
08/17/2011,500,1012.25,1014.00,1012.25,1012.75
08/17/2011,600,1013.50,1013.75,1012.75,1012.75
08/17/2011,700,1013.50,1013.75,1012.50,1013.25
08/17/2011,800,1013.75,1015.00,1013.00,1014.50
08/17/2011,900,1015.00,1015.75,1014.50,1015.25
08/17/2011,1000,1015.25,1015.25,1013.00,1013.25
08/17/2011,1100,1013.25,1014.50,1012.00,1014.50
08/17/2011,1200,1014.25,1014.25,1011.50,1012.25
08/17/2011,1300,1012.50,1012.50,1007.00,1008.00
08/17/2011,1400,1008.25,1012.25,1007.75,1012.25
08/17/2011,1500,1012.50,1014.25,1012.25,1013.50
08/17/2011,1700,1016.00,1023.50,1015.00,1017.25
08/17/2011,1800,1017.00,1019.25,1014.50,1015.50
08/17/2011,1900,1015.25,1020.00,1012.25,1019.00
08/17/2011,2000,1018.75,1019.75,1011.75,1013.00
08/17/2011,2020,1013.50,1016.00,1010.50,1012.25
08/18/2011,300,1009.25,1010.00,1003.00,1006.00
08/18/2011,400,1006.25,1007.25,1004.75,1004.75
08/18/2011,500,1005.75,1006.25,1005.50,1005.50
08/18/2011,600,1005.25,1006.00,1005.25,1006.00
08/18/2011,700,1006.00,1006.00,1004.75,1005.75
08/18/2011,800,1005.50,1006.50,1005.50,1006.25
08/18/2011,900,1006.25,1006.25,1004.00,1005.25
08/18/2011,1000,1004.50,1006.50,1004.50,1005.25
08/18/2011,1100,1004.25,1004.25,1001.75,1003.00
08/18/2011,1200,1003.00,1003.75,994.25,995.75
08/18/2011,1300,996.00,996.75,994.50,995.75
08/18/2011,1400,996.00,998.00,995.75,995.75
08/18/2011,1500,995.75,997.25,994.75,995.50
08/18/2011,1700,990.50,994.75,983.75,992.00
08/18/2011,1800,992.00,997.75,988.50,996.25
08/18/2011,1900,996.25,999.75,993.00,999.50
08/18/2011,2000,999.50,1003.00,993.50,995.50
08/18/2011,2020,995.50,995.50,991.25,992.50
08/19/2011,300,990.50,990.75,988.75,990.25
08/19/2011,400,988.75,988.75,986.25,987.00
08/19/2011,500,987.00,987.25,986.75,987.25
08/19/2011,600,987.25,989.50,987.25,989.25
08/19/2011,700,988.50,989.25,988.00,989.25
08/19/2011,800,989.75,990.00,988.75,988.75
08/19/2011,900,988.75,989.75,987.25,989.75
08/19/2011,1000,989.25,989.25,985.25,985.75
08/19/2011,1100,985.50,987.75,985.25,987.75
08/19/2011,1200,987.75,990.25,986.75,990.00
08/19/2011,1300,989.25,992.75,989.25,991.00
08/19/2011,1400,991.25,991.75,989.75,991.25
08/19/2011,1500,991.75,996.25,991.75,994.75
08/19/2011,1700,1000.75,1006.00,998.25,1004.25
08/19/2011,1800,1003.75,1016.75,1002.50,1016.75
08/19/2011,1900,1016.75,1017.75,1011.75,1015.50
08/19/2011,2000,1015.75,1016.25,1012.25,1015.25
08/19/2011,2020,1015.50,1016.50,1009.25,1015.50
08/22/2011,300,1016.25,1020.25,1016.25,1020.25
08/22/2011,400,1020.25,1024.25,1019.75,1024.00
08/22/2011,500,1024.25,1024.25,1023.25,1023.75
08/22/2011,600,1023.25,1023.50,1022.75,1023.50
08/22/2011,700,1023.75,1023.75,1022.00,1022.75
08/22/2011,800,1022.00,1023.75,1022.00,1023.50
08/22/2011,900,1023.75,1024.00,1023.00,1023.25
08/22/2011,1000,1023.25,1024.00,1023.00,1023.25
08/22/2011,1100,1023.00,1025.50,1022.50,1025.00
08/22/2011,1200,1025.00,1025.75,1022.50,1022.75
08/22/2011,1300,1022.75,1024.25,1022.75,1024.00
08/22/2011,1400,1024.00,1026.50,1024.00,1026.50
08/22/2011,1500,1026.25,1027.00,1026.00,1027.00
08/22/2011,1700,1027.75,1032.25,1022.25,1022.75
08/22/2011,1800,1023.25,1026.75,1017.25,1019.25
08/22/2011,1900,1019.25,1022.25,1018.50,1020.75
08/22/2011,2000,1020.25,1021.50,1017.25,1021.00
08/22/2011,2020,1020.75,1021.75,1019.00,1020.00
08/23/2011,300,1022.25,1026.75,1022.00,1025.00
08/23/2011,400,1024.25,1025.25,1023.50,1024.75
08/23/2011,500,1024.75,1025.75,1024.00,1025.25
08/23/2011,600,1024.25,1025.25,1023.75,1025.25
08/23/2011,700,1025.25,1025.25,1024.25,1024.25
08/23/2011,800,1024.25,1025.75,1024.25,1025.75
08/23/2011,900,1025.75,1026.00,1024.50,1025.75
08/23/2011,1000,1026.00,1027.50,1025.25,1027.50
08/23/2011,1100,1028.00,1028.25,1026.75,1028.00
08/23/2011,1200,1027.25,1028.25,1026.00,1027.50
08/23/2011,1300,1027.50,1027.50,1026.75,1027.25
08/23/2011,1400,1026.25,1030.75,1026.25,1029.00
08/23/2011,1500,1028.75,1028.75,1028.25,1028.50
08/23/2011,1700,1027.00,1033.75,1022.25,1030.50
08/23/2011,1800,1030.50,1039.00,1030.50,1035.75
08/23/2011,1900,1035.50,1036.25,1033.25,1035.00
08/23/2011,2000,1035.00,1036.25,1034.00,1036.00
08/23/2011,2020,1036.00,1043.25,1035.25,1042.25
08/24/2011,300,1039.00,1039.50,1038.75,1039.50
08/24/2011,400,1039.50,1042.75,1039.50,1041.75
08/24/2011,500,1042.00,1042.50,1038.25,1038.50
08/24/2011,600,1038.50,1039.00,1038.50,1039.00
08/24/2011,700,1038.50,1038.75,1038.50,1038.75
08/24/2011,800,1039.00,1040.25,1038.75,1039.75
08/24/2011,900,1039.75,1040.75,1039.75,1040.50
08/24/2011,1000,1040.50,1040.50,1039.00,1039.50
08/24/2011,1100,1040.25,1041.00,1039.75,1039.75
08/24/2011,1200,1041.25,1041.25,1038.50,1039.00
08/24/2011,1300,1039.25,1039.25,1036.25,1036.25
08/24/2011,1400,1036.50,1039.25,1036.25,1038.50
08/24/2011,1500,1038.50,1038.75,1037.75,1038.50
08/24/2011,1700,1041.25,1048.25,1036.75,1043.25
08/24/2011,1800,1043.25,1046.75,1034.00,1034.00
08/24/2011,1900,1034.00,1038.50,1030.00,1037.00
08/24/2011,2000,1036.00,1038.25,1032.50,1035.25
08/24/2011,2020,1035.00,1035.50,1030.00,1032.50
08/25/2011,300,1031.50,1032.50,1031.00,1031.00
08/25/2011,400,1030.50,1030.75,1027.50,1027.75
08/25/2011,500,1026.25,1026.50,1023.00,1023.75
08/25/2011,600,1024.00,1024.00,1018.75,1022.50
08/25/2011,700,1021.50,1023.00,1021.50,1022.50
08/25/2011,800,1022.50,1023.75,1022.50,1023.75
08/25/2011,900,1024.00,1024.25,1023.25,1024.25
08/25/2011,1000,1025.00,1027.50,1025.00,1026.00
08/25/2011,1100,1027.00,1029.25,1027.00,1029.25
08/25/2011,1200,1029.25,1029.75,1027.75,1028.25
08/25/2011,1300,1027.25,1027.75,1027.00,1027.75
08/25/2011,1400,1028.00,1030.50,1028.00,1029.50
08/25/2011,1500,1029.50,1030.50,1029.25,1029.25
08/25/2011,1700,1027.00,1039.00,1026.50,1039.00
08/25/2011,1800,1038.75,1040.50,1037.25,1039.75
08/25/2011,1900,1039.75,1048.25,1039.75,1041.75
08/25/2011,2000,1041.50,1045.00,1037.75,1042.25
08/25/2011,2020,1042.25,1043.00,1038.75,1040.50
08/26/2011,300,1037.75,1038.75,1036.00,1038.75
08/26/2011,400,1036.75,1037.50,1036.00,1036.75
08/26/2011,500,1037.50,1038.75,1036.75,1036.75
08/26/2011,600,1036.75,1038.00,1036.75,1038.00
08/26/2011,700,1037.00,1038.75,1036.50,1037.00
08/26/2011,800,1038.25,1039.50,1038.25,1039.25
08/26/2011,900,1039.50,1041.00,1039.25,1040.25
08/26/2011,1000,1040.50,1041.50,1040.25,1040.75
08/26/2011,1100,1040.25,1040.25,1038.00,1038.25
08/26/2011,1200,1037.75,1037.75,1034.25,1034.75
08/26/2011,1300,1035.00,1035.50,1035.00,1035.25
08/26/2011,1400,1035.00,1036.25,1034.75,1036.25
08/26/2011,1500,1035.75,1035.75,1033.25,1033.50
08/26/2011,1700,1032.25,1040.75,1031.75,1037.50
08/26/2011,1800,1037.50,1046.25,1037.50,1045.50
08/26/2011,1900,1045.50,1048.50,1042.75,1047.75
08/26/2011,2000,1048.00,1052.75,1046.75,1048.50
08/26/2011,2020,1049.00,1049.25,1044.50,1045.00
08/29/2011,300,1054.25,1055.75,1050.25,1053.50
08/29/2011,400,1052.25,1052.25,1049.75,1050.25
08/29/2011,500,1050.75,1050.75,1050.00,1050.00
08/29/2011,600,1050.00,1050.75,1050.00,1050.75
08/29/2011,700,1051.25,1051.25,1050.00,1051.00
08/29/2011,800,1051.25,1051.25,1050.50,1051.00
08/29/2011,900,1051.00,1051.25,1050.75,1050.75
08/29/2011,1000,1050.25,1050.25,1050.25,1050.25
08/29/2011,1100,1050.75,1054.25,1050.75,1054.25
08/29/2011,1200,1053.75,1055.75,1053.75,1055.25
08/29/2011,1300,1054.75,1055.25,1052.00,1052.00
08/29/2011,1400,1052.75,1053.25,1050.25,1051.00
08/29/2011,1500,1050.50,1051.25,1050.50,1051.25
08/29/2011,1700,1052.25,1054.50,1044.25,1048.25
08/29/2011,1800,1047.25,1049.50,1045.00,1047.50
08/29/2011,1900,1047.75,1048.50,1044.75,1046.50
08/29/2011,2000,1046.75,1048.00,1044.75,1046.50
08/29/2011,2020,1046.75,1047.25,1039.75,1041.00
08/30/2011,300,1036.75,1036.75,1034.25,1034.50
08/30/2011,400,1034.25,1035.00,1032.25,1035.00
08/30/2011,500,1035.25,1035.25,1032.00,1032.00
08/30/2011,600,1032.00,1033.75,1032.00,1032.25
08/30/2011,700,1035.00,1035.00,1034.25,1034.25
08/30/2011,800,1035.25,1036.50,1035.25,1036.50
08/30/2011,900,1036.25,1036.25,1036.00,1036.00
08/30/2011,1000,1035.75,1036.50,1035.00,1036.50
08/30/2011,1100,1038.50,1039.00,1037.50,1037.50
08/30/2011,1200,1037.50,1037.50,1033.50,1033.50
08/30/2011,1300,1034.50,1034.50,1034.50,1034.50
08/30/2011,1400,1034.75,1036.00,1032.75,1032.75
08/30/2011,1500,1032.50,1033.00,1032.00,1032.00
08/30/2011,1700,1028.50,1037.50,1028.25,1035.75
08/30/2011,1800,1035.25,1037.50,1028.50,1030.75
08/30/2011,1900,1031.50,1032.75,1028.00,1029.75
08/30/2011,2000,1029.00,1040.25,1029.00,1037.00
08/30/2011,2020,1036.75,1038.25,1032.25,1032.25
08/31/2011,300,1029.75,1032.00,1029.75,1030.00
08/31/2011,400,1030.00,1031.25,1029.50,1031.25
08/31/2011,500,1030.75,1030.75,1029.50,1030.00
08/31/2011,600,1030.50,1031.50,1029.50,1031.25
08/31/2011,700,1031.00,1032.25,1030.75,1031.75
08/31/2011,800,1031.00,1032.25,1030.75,1031.50
08/31/2011,900,1031.75,1031.75,1029.75,1030.50
08/31/2011,1000,1030.75,1031.00,1030.00,1030.00
08/31/2011,1100,1030.00,1030.50,1027.25,1028.00
08/31/2011,1200,1028.50,1028.50,1026.25,1027.25
08/31/2011,1300,1027.50,1028.50,1027.25,1028.50
08/31/2011,1400,1028.50,1029.75,1028.00,1029.25
08/31/2011,1500,1029.50,1030.75,1029.25,1030.25
08/31/2011,1700,1028.25,1031.00,1017.00,1024.25
08/31/2011,1800,1024.50,1032.50,1023.50,1032.00
08/31/2011,1900,1032.00,1037.75,1029.50,1030.75
08/31/2011,2000,1031.00,1033.75,1027.75,1029.50
08/31/2011,2020,1029.50,1037.75,1027.75,1033.75
09/01/2011,300,1031.50,1032.75,1031.25,1032.00
09/01/2011,400,1032.00,1032.00,1028.75,1030.00
09/01/2011,500,1030.00,1030.25,1029.00,1029.75
09/01/2011,600,1029.75,1029.75,1028.75,1028.75
09/01/2011,700,1029.75,1030.25,1029.00,1030.25
09/01/2011,800,1029.75,1029.75,1028.75,1029.25
09/01/2011,900,1029.25,1031.50,1027.50,1030.50
09/01/2011,1000,1029.75,1030.25,1023.75,1027.00
09/01/2011,1100,1027.25,1027.50,1025.25,1025.25
09/01/2011,1200,1025.50,1028.25,1024.75,1027.50
09/01/2011,1300,1027.50,1028.00,1025.50,1025.75
09/01/2011,1400,1026.00,1026.00,1023.00,1023.00
09/01/2011,1500,1023.25,1024.25,1022.00,1023.25
09/01/2011,1700,1027.50,1027.75,1014.00,1021.00
09/01/2011,1800,1020.75,1026.50,1019.50,1025.25
09/01/2011,1900,1025.50,1028.25,1020.00,1020.25
09/01/2011,2000,1020.00,1022.00,1011.75,1014.25
09/01/2011,2020,1014.00,1014.25,1001.75,1002.50
09/02/2011,300,1008.75,1011.25,1008.75,1009.75
09/02/2011,400,1009.50,1011.75,1009.50,1010.75
09/02/2011,500,1010.25,1010.50,1009.50,1010.00
09/02/2011,600,1010.00,1010.25,1009.75,1010.00
09/02/2011,700,1010.00,1010.25,1009.75,1010.00
09/02/2011,800,1010.00,1010.25,1009.50,1010.00
09/02/2011,900,1009.50,1010.50,1009.50,1010.25
09/02/2011,1000,1010.25,1011.25,1009.50,1011.25
09/02/2011,1100,1011.25,1014.75,1010.75,1013.75
09/02/2011,1200,1013.75,1014.00,1011.75,1011.75
09/02/2011,1300,1012.00,1014.75,1012.00,1014.25
09/02/2011,1400,1014.25,1014.25,1012.50,1013.25
09/02/2011,1500,1012.75,1013.25,1012.25,1012.75
09/02/2011,1700,1010.50,1013.75,1001.75,1010.50
09/02/2011,1800,1010.00,1020.50,1009.75,1015.50
09/02/2011,1900,1015.50,1021.75,1015.00,1018.75
09/02/2011,2000,1018.75,1019.50,1012.25,1018.25
09/02/2011,2020,1018.25,1022.50,1015.25,1020.75
09/06/2011,300,1009.25,1010.50,1008.75,1009.50
09/06/2011,400,1009.50,1012.75,1008.75,1012.50
09/06/2011,500,1012.50,1012.75,1008.75,1009.25
09/06/2011,600,1009.25,1010.75,1009.25,1010.75
09/06/2011,700,1010.50,1010.50,1007.50,1008.50
09/06/2011,800,1007.50,1008.25,1007.25,1007.75
09/06/2011,900,1008.25,1011.75,1007.25,1011.75
09/06/2011,1000,1011.25,1012.00,1009.75,1010.50
09/06/2011,1100,1010.50,1012.75,1009.00,1010.75
09/06/2011,1200,1010.75,1014.50,1009.00,1010.50
09/06/2011,1300,1010.25,1012.00,1009.25,1009.25
09/06/2011,1400,1009.25,1010.50,1007.50,1010.25
09/06/2011,1500,1010.00,1011.25,1010.00,1010.25
09/06/2011,1700,1009.00,1009.00,998.25,1001.50
09/06/2011,1800,1001.50,1001.75,993.75,998.00
09/06/2011,1900,998.00,999.50,996.25,998.50
09/06/2011,2000,998.00,1009.75,997.75,1007.50
09/06/2011,2020,1007.75,1009.00,1002.00,1003.25
09/07/2011,300,1007.75,1009.75,1006.75,1008.75
09/07/2011,400,1008.75,1010.25,1008.25,1008.25
09/07/2011,500,1008.50,1009.25,1007.75,1008.75
09/07/2011,600,1008.75,1009.00,1008.25,1009.00
09/07/2011,700,1008.75,1009.25,1008.25,1008.25
09/07/2011,800,1008.00,1008.75,1007.75,1007.75
09/07/2011,900,1008.25,1011.50,1007.75,1011.50
09/07/2011,1000,1011.00,1013.75,1010.25,1011.50
09/07/2011,1100,1011.25,1013.25,1010.00,1010.00
09/07/2011,1200,1009.75,1010.25,1008.00,1008.25
09/07/2011,1300,1008.25,1011.75,1007.50,1011.75
09/07/2011,1400,1012.00,1012.50,1010.25,1011.50
09/07/2011,1500,1011.50,1011.50,1009.75,1010.50
09/07/2011,1700,1016.75,1018.00,1002.00,1003.25
09/07/2011,1800,1003.25,1004.00,996.25,999.25
09/07/2011,1900,999.25,1001.75,996.25,999.25
09/07/2011,2000,999.00,1000.50,989.75,992.25
09/07/2011,2020,992.25,997.25,991.50,995.00
09/08/2011,300,996.75,997.00,995.50,996.50
09/08/2011,400,996.00,996.50,992.00,992.75
09/08/2011,500,993.00,993.75,991.25,993.25
09/08/2011,600,993.50,994.75,992.75,994.75
09/08/2011,700,994.75,994.75,993.75,994.25
09/08/2011,800,994.75,997.50,994.75,995.75
09/08/2011,900,995.75,995.75,993.75,994.50
09/08/2011,1000,995.25,997.25,995.25,996.75
09/08/2011,1100,996.50,997.50,994.25,995.50
09/08/2011,1200,995.50,996.75,995.50,995.75
09/08/2011,1300,995.75,995.75,992.50,994.00
09/08/2011,1400,994.00,995.00,992.50,993.25
09/08/2011,1500,992.75,993.25,990.75,991.25
09/08/2011,1700,990.75,994.75,986.00,989.25
09/08/2011,1800,989.25,989.25,980.75,984.25
09/08/2011,1900,984.00,984.00,977.25,981.75
09/08/2011,2000,981.25,984.75,979.00,983.75
09/08/2011,2020,984.00,986.25,979.50,980.75
09/09/2011,300,982.25,984.50,981.50,983.75
09/09/2011,400,984.00,986.00,983.50,984.75
09/09/2011,500,985.50,985.75,983.50,984.75
09/09/2011,600,985.00,985.00,984.25,984.75
09/09/2011,700,985.00,985.50,984.75,984.75
09/09/2011,800,984.75,985.50,984.25,984.25
09/09/2011,900,984.25,984.75,984.00,984.75
09/09/2011,1000,984.75,985.25,984.25,985.00
09/09/2011,1100,985.00,985.75,983.50,984.00
09/09/2011,1200,984.00,985.25,983.75,985.00
09/09/2011,1300,985.00,985.00,981.00,981.25
09/09/2011,1400,981.50,983.25,981.50,981.75
09/09/2011,1500,981.50,981.50,980.50,981.25
09/09/2011,1700,979.75,982.50,976.50,978.00
09/09/2011,1800,978.00,978.75,972.25,973.75
09/09/2011,1900,973.25,975.50,970.75,974.50
09/09/2011,2000,974.50,980.00,973.75,976.25
09/09/2011,2020,976.25,978.00,972.25,972.25
09/12/2011,300,971.50,972.25,970.75,970.75
09/12/2011,400,970.75,973.25,968.25,973.25
09/12/2011,500,972.75,973.75,971.00,973.50
09/12/2011,600,973.50,974.75,973.25,974.25
09/12/2011,700,975.00,976.00,975.00,976.00
09/12/2011,800,975.75,976.25,974.25,974.25
09/12/2011,900,974.75,978.50,974.00,977.50
09/12/2011,1000,978.50,978.75,973.50,974.75
09/12/2011,1100,974.75,977.00,971.75,973.50
09/12/2011,1200,973.25,975.75,972.75,972.75
09/12/2011,1300,973.25,973.50,968.75,968.75
09/12/2011,1400,968.75,972.75,967.50,970.25
09/12/2011,1500,970.75,971.75,968.00,969.50
09/12/2011,1700,957.00,966.00,954.00,962.00
09/12/2011,1800,961.75,968.50,957.75,962.75
09/12/2011,1900,962.50,975.25,962.50,971.00
09/12/2011,2000,971.00,973.50,969.25,972.50
09/12/2011,2020,972.00,972.25,967.75,971.00
09/13/2011,300,975.00,975.25,973.50,973.50
09/13/2011,400,973.50,975.75,973.50,975.50
09/13/2011,500,974.75,975.00,973.50,974.50
09/13/2011,600,974.00,974.25,973.75,974.25
09/13/2011,700,974.00,974.50,973.50,973.50
09/13/2011,800,973.50,973.75,972.50,973.25
09/13/2011,900,973.25,973.75,972.25,972.50
09/13/2011,1000,972.75,973.25,967.75,968.00
09/13/2011,1100,968.00,968.00,963.25,966.50
09/13/2011,1200,966.50,967.75,963.25,965.50
09/13/2011,1300,965.25,967.25,964.75,965.25
09/13/2011,1400,965.25,968.00,965.25,965.50
09/13/2011,1500,965.50,966.25,965.25,965.75
09/13/2011,1700,965.00,969.00,952.25,952.75
09/13/2011,1800,953.00,955.75,947.75,949.00
09/13/2011,1900,949.00,950.50,939.75,948.00
09/13/2011,2000,948.00,950.75,946.75,948.50
09/13/2011,2020,948.50,948.75,944.50,946.00
09/14/2011,300,947.75,948.50,945.75,948.00
09/14/2011,400,948.00,949.25,948.00,948.50
09/14/2011,500,948.50,948.75,946.75,947.25
09/14/2011,600,947.25,947.50,942.50,943.00
09/14/2011,700,943.50,944.75,942.75,943.00
09/14/2011,800,943.25,943.50,942.00,943.25
09/14/2011,900,943.25,943.75,941.75,943.75
09/14/2011,1000,943.75,947.50,943.25,946.25
09/14/2011,1100,946.75,946.75,944.75,945.75
09/14/2011,1200,945.25,949.25,945.00,948.00
09/14/2011,1300,948.50,952.25,947.50,950.75
09/14/2011,1400,950.75,951.25,946.75,947.75
09/14/2011,1500,947.75,949.50,947.75,948.50
09/14/2011,1700,946.00,954.00,944.25,953.75
09/14/2011,1800,953.75,956.50,949.25,949.50
09/14/2011,1900,949.75,951.00,944.75,946.25
09/14/2011,2000,946.25,953.75,946.00,951.75
09/14/2011,2020,951.75,953.50,947.00,948.25
09/15/2011,300,948.25,949.00,946.25,946.75
09/15/2011,400,947.25,947.50,944.50,945.50
09/15/2011,500,945.50,946.00,945.25,945.25
09/15/2011,600,945.75,946.50,945.75,946.00
09/15/2011,700,945.50,945.75,945.00,945.00
09/15/2011,800,945.75,945.75,944.50,945.75
09/15/2011,900,945.25,945.50,944.00,944.00
09/15/2011,1000,945.25,945.25,943.75,945.25
09/15/2011,1100,945.25,945.75,943.25,944.75
09/15/2011,1200,944.75,945.00,942.25,943.00
09/15/2011,1300,943.00,943.25,940.75,942.50
09/15/2011,1400,942.00,943.00,940.25,942.75
09/15/2011,1500,942.75,943.75,942.50,943.25
09/15/2011,1700,942.25,945.00,934.75,936.00
09/15/2011,1800,935.75,939.00,931.00,933.75
09/15/2011,1900,934.00,937.00,929.75,935.25
09/15/2011,2000,934.75,935.50,930.75,933.25
09/15/2011,2020,933.75,941.75,933.50,940.25
09/16/2011,300,942.25,944.75,940.75,943.75
09/16/2011,400,944.00,944.75,943.50,943.75
09/16/2011,500,943.75,944.25,943.00,944.00
09/16/2011,600,943.75,945.25,943.25,944.25
09/16/2011,700,944.75,945.25,943.00,944.50
09/16/2011,800,944.50,944.75,941.00,942.25
09/16/2011,900,942.00,943.00,941.25,942.75
09/16/2011,1000,942.75,946.00,942.50,945.75
09/16/2011,1100,945.50,945.50,942.50,943.25
09/16/2011,1200,943.50,948.25,941.75,948.25
09/16/2011,1300,947.75,948.00,944.50,944.75
09/16/2011,1400,945.25,946.75,944.75,946.25
09/16/2011,1500,946.00,946.50,945.00,945.25
09/16/2011,1700,947.75,949.75,937.50,945.75
09/16/2011,1800,945.75,946.50,933.25,937.75
09/16/2011,1900,937.75,939.00,935.75,936.75
09/16/2011,2000,937.25,940.00,935.25,935.50
09/16/2011,2020,935.50,936.75,930.75,931.50
09/19/2011,300,932.25,932.50,930.50,931.25
09/19/2011,400,931.00,931.00,929.75,929.75
09/19/2011,500,929.50,929.75,928.25,928.75
09/19/2011,600,928.50,928.75,928.00,928.25
09/19/2011,700,928.25,929.25,928.25,929.00
09/19/2011,800,929.00,929.00,928.25,928.25
09/19/2011,900,928.25,928.75,927.75,927.75
09/19/2011,1000,928.25,928.25,925.75,926.75
09/19/2011,1100,926.50,927.25,925.75,926.50
09/19/2011,1200,926.75,926.75,924.00,925.25
09/19/2011,1300,925.00,925.50,924.75,924.75
09/19/2011,1400,924.75,925.25,922.00,924.50
09/19/2011,1500,924.50,924.75,923.75,924.50
09/19/2011,1700,926.50,926.50,910.75,911.00
09/19/2011,1800,911.00,922.00,911.00,921.00
09/19/2011,1900,921.00,921.50,915.50,919.00
09/19/2011,2000,919.00,919.50,913.00,918.75
09/19/2011,2020,919.00,922.50,915.50,916.00
09/20/2011,300,920.00,923.25,919.50,923.25
09/20/2011,400,923.25,926.75,923.25,924.75
09/20/2011,500,924.25,925.00,922.75,923.50
09/20/2011,600,923.50,925.50,923.00,924.50
09/20/2011,700,925.25,927.00,923.75,923.75
09/20/2011,800,923.75,924.25,922.50,923.25
09/20/2011,900,922.75,923.00,922.00,922.00
09/20/2011,1000,922.00,923.50,920.75,921.75
09/20/2011,1100,921.75,923.25,921.75,922.50
09/20/2011,1200,922.25,926.50,921.50,926.50
09/20/2011,1300,926.50,928.75,926.50,928.50
09/20/2011,1400,927.75,929.00,927.00,928.75
09/20/2011,1500,928.75,928.75,927.75,928.25
09/20/2011,1700,925.50,931.50,922.50,924.50
09/20/2011,1800,924.50,925.50,919.75,921.75
09/20/2011,1900,921.75,922.25,917.00,919.00
09/20/2011,2000,919.00,920.75,914.75,919.50
09/20/2011,2020,919.50,921.50,917.50,919.25
09/21/2011,300,916.50,918.00,916.25,917.00
09/21/2011,400,916.75,918.25,916.25,918.00
09/21/2011,500,917.25,919.75,916.00,919.75
09/21/2011,600,920.00,922.75,920.00,922.50
09/21/2011,700,922.25,922.25,920.50,920.50
09/21/2011,800,920.75,921.75,920.50,921.75
09/21/2011,900,921.25,922.00,921.25,921.25
09/21/2011,1000,921.25,921.25,916.25,919.25
09/21/2011,1100,919.00,921.00,918.75,920.25
09/21/2011,1200,920.25,921.50,920.00,921.25
09/21/2011,1300,921.00,921.25,919.25,919.25
09/21/2011,1400,919.00,920.25,918.75,919.25
09/21/2011,1500,919.25,920.25,918.75,919.00
09/21/2011,1700,917.75,926.75,916.75,924.25
09/21/2011,1800,924.25,925.00,918.75,920.00
09/21/2011,1900,919.75,923.50,916.00,917.00
09/21/2011,2000,917.00,920.50,914.50,917.75
09/21/2011,2020,917.75,918.00,909.75,910.50
09/22/2011,300,906.25,906.50,902.25,902.25
09/22/2011,400,903.00,905.75,902.50,904.75
09/22/2011,500,905.00,905.00,903.00,903.75
09/22/2011,600,903.50,905.00,902.75,903.75
09/22/2011,700,903.75,905.25,903.75,904.25
09/22/2011,800,904.50,904.75,903.25,903.75
09/22/2011,900,904.25,904.25,899.75,901.25
09/22/2011,1000,901.25,903.00,898.75,898.75
09/22/2011,1100,900.25,900.75,894.75,895.75
09/22/2011,1200,895.75,896.50,889.75,891.50
09/22/2011,1300,891.25,893.25,890.75,892.00
09/22/2011,1400,891.75,893.50,888.75,888.75
09/22/2011,1500,889.00,891.25,888.75,890.25
09/22/2011,1700,891.00,901.25,888.75,899.50
09/22/2011,1800,899.25,899.75,892.25,892.50
09/22/2011,1900,892.00,893.75,890.25,892.75
09/22/2011,2000,892.50,893.50,883.25,885.75
09/22/2011,2020,885.75,885.75,876.00,877.25
09/23/2011,300,881.50,887.00,881.25,886.75
09/23/2011,400,886.25,888.25,885.00,885.25
09/23/2011,500,885.00,885.75,883.75,885.00
09/23/2011,600,884.75,888.00,884.75,887.50
09/23/2011,700,888.25,889.50,887.50,889.25
09/23/2011,800,888.00,888.00,879.00,879.25
09/23/2011,900,879.00,881.00,877.75,879.00
09/23/2011,1000,879.00,885.75,879.00,884.00
09/23/2011,1100,884.25,893.25,883.00,889.50
09/23/2011,1200,889.25,893.25,886.25,886.75
09/23/2011,1300,886.75,888.50,880.75,881.00
09/23/2011,1400,881.50,883.25,879.50,880.25
09/23/2011,1500,879.75,880.00,877.75,878.25
09/23/2011,1700,878.50,892.75,878.50,889.00
09/23/2011,1800,889.00,891.50,884.25,885.25
09/23/2011,1900,885.25,889.00,884.75,886.75
09/23/2011,2000,887.00,888.75,879.50,886.50
09/23/2011,2020,886.50,887.75,881.75,886.75
09/26/2011,300,888.75,889.00,885.50,886.00
09/26/2011,400,886.75,888.00,885.00,885.00
09/26/2011,500,886.00,886.25,884.75,886.25
09/26/2011,600,885.50,886.75,884.75,885.00
09/26/2011,700,885.00,885.75,881.50,883.50
09/26/2011,800,883.00,883.25,880.00,880.00
09/26/2011,900,880.25,880.50,868.00,873.50
09/26/2011,1000,872.50,880.50,872.25,877.50
09/26/2011,1100,877.50,887.00,877.50,886.75
09/26/2011,1200,886.50,889.75,883.00,883.75
09/26/2011,1300,883.75,887.75,883.75,885.75
09/26/2011,1400,886.25,888.75,885.25,886.75
09/26/2011,1500,886.75,887.50,886.00,886.25
09/26/2011,1700,881.75,895.25,881.75,892.25
09/26/2011,1800,892.75,899.50,891.00,894.75
09/26/2011,1900,894.75,895.00,889.75,891.50
09/26/2011,2000,891.75,894.75,889.00,893.00
09/26/2011,2020,893.25,893.75,890.00,893.25
09/27/2011,300,898.25,898.25,897.50,898.25
09/27/2011,400,898.50,900.75,898.50,899.75
09/27/2011,500,900.00,902.50,899.75,902.00
09/27/2011,600,902.00,903.50,901.25,903.25
09/27/2011,700,902.75,903.50,899.75,900.00
09/27/2011,800,899.75,901.00,899.50,900.75
09/27/2011,900,900.25,900.75,898.25,898.75
09/27/2011,1000,899.50,899.50,896.50,897.50
09/27/2011,1100,897.75,900.50,897.50,899.25
09/27/2011,1200,899.75,907.75,897.50,903.25
09/27/2011,1300,903.50,905.50,902.75,903.75
09/27/2011,1400,904.25,907.75,904.00,906.50
09/27/2011,1500,906.50,906.50,904.25,906.50
09/27/2011,1700,909.25,913.75,901.25,903.75
09/27/2011,1800,904.00,908.25,902.50,905.75
09/27/2011,1900,905.25,907.00,901.75,903.75
09/27/2011,2000,903.75,904.25,894.00,899.50
09/27/2011,2020,899.50,903.50,899.25,902.75
09/28/2011,300,895.50,897.75,895.00,896.75
09/28/2011,400,896.75,897.75,894.50,897.25
09/28/2011,500,897.00,899.00,896.25,897.25
09/28/2011,600,897.50,898.75,895.00,895.75
09/28/2011,700,895.75,895.75,888.75,892.50
09/28/2011,800,892.75,893.25,890.50,891.50
09/28/2011,900,891.75,895.00,891.50,894.25
09/28/2011,1000,894.25,897.75,894.00,897.00
09/28/2011,1100,896.75,898.75,894.75,898.50
09/28/2011,1200,898.75,901.25,898.50,899.50
09/28/2011,1300,899.50,900.75,899.50,899.75
09/28/2011,1400,899.75,900.25,896.50,897.25
09/28/2011,1500,897.25,897.75,895.25,895.25
09/28/2011,1700,899.25,899.75,892.50,897.25
09/28/2011,1800,897.25,898.50,893.50,894.50
09/28/2011,1900,894.25,895.25,886.25,887.75
09/28/2011,2000,888.00,889.50,885.00,887.00
09/28/2011,2020,887.00,888.50,878.75,881.25
09/29/2011,300,876.50,876.75,871.00,872.75
09/29/2011,400,872.75,876.75,872.00,876.75
09/29/2011,500,876.25,876.50,875.00,875.25
09/29/2011,600,875.25,878.75,874.75,877.75
09/29/2011,700,878.50,883.00,878.00,883.00
09/29/2011,800,883.00,885.00,880.50,885.00
09/29/2011,900,884.75,887.25,883.25,884.50
09/29/2011,1000,884.50,891.25,884.00,888.25
09/29/2011,1100,888.50,889.75,887.50,889.50
09/29/2011,1200,889.00,890.00,885.50,888.50
09/29/2011,1300,889.00,891.25,888.25,889.25
09/29/2011,1400,888.75,889.75,884.00,884.50
09/29/2011,1500,884.25,888.25,884.25,887.25
09/29/2011,1700,890.75,893.00,885.00,889.75
09/29/2011,1800,889.75,900.00,889.50,892.75
09/29/2011,1900,892.50,897.25,888.25,894.25
09/29/2011,2000,894.50,898.50,891.75,898.50
09/29/2011,2020,898.50,899.00,895.75,898.75
09/30/2011,300,902.50,904.25,902.25,902.25
09/30/2011,400,902.25,904.75,902.25,904.50
09/30/2011,500,904.75,905.25,903.25,904.00
09/30/2011,600,904.00,905.00,899.25,901.75
09/30/2011,700,901.75,905.00,901.75,901.75
09/30/2011,800,901.75,903.50,901.50,903.25
09/30/2011,900,903.50,904.75,902.75,903.00
09/30/2011,1000,903.00,903.75,901.25,902.75
09/30/2011,1100,902.75,903.75,902.25,903.75
09/30/2011,1200,903.50,904.25,902.50,903.00
09/30/2011,1300,903.00,905.00,898.00,898.75
09/30/2011,1400,898.75,899.75,895.50,896.25
09/30/2011,1500,896.25,899.00,896.00,898.75
09/30/2011,1700,866.25,871.25,848.75,857.25
09/30/2011,1800,857.50,863.50,851.75,852.00
09/30/2011,1900,851.75,857.25,850.25,855.50
09/30/2011,2000,855.75,867.75,855.75,861.75
09/30/2011,2020,861.50,862.50,849.50,850.75
10/03/2011,300,856.25,858.50,855.75,857.50
10/03/2011,400,857.50,858.00,854.50,854.75
10/03/2011,500,854.75,856.00,853.75,854.25
10/03/2011,600,854.25,854.50,849.25,850.25
10/03/2011,700,850.50,851.00,849.00,850.00
10/03/2011,800,849.50,853.00,849.50,852.25
10/03/2011,900,852.50,853.25,850.50,851.75
10/03/2011,1000,851.50,852.25,850.25,851.75
10/03/2011,1100,851.75,852.25,846.25,847.25
10/03/2011,1200,847.25,847.50,840.50,842.25
10/03/2011,1300,842.00,847.00,841.25,845.00
10/03/2011,1400,845.00,849.00,844.25,847.75
10/03/2011,1500,848.25,849.75,847.25,848.50
10/03/2011,1700,848.75,857.50,845.00,851.00
10/03/2011,1800,850.75,861.50,850.00,859.25
10/03/2011,1900,859.25,864.75,858.00,862.00
10/03/2011,2000,862.00,862.50,857.00,860.50
10/03/2011,2020,860.25,866.75,859.00,866.50
10/04/2011,300,859.25,861.50,859.25,861.25
10/04/2011,400,861.50,861.50,858.50,860.50
10/04/2011,500,860.50,860.75,858.75,860.25
10/04/2011,600,860.25,860.50,859.25,859.50
10/04/2011,700,859.75,861.25,859.50,860.25
10/04/2011,800,860.25,861.00,860.25,860.50
10/04/2011,900,861.00,864.25,860.25,862.25
10/04/2011,1000,861.75,863.00,857.50,858.50
10/04/2011,1100,858.25,860.75,858.00,858.25
10/04/2011,1200,858.50,859.75,855.25,856.50
10/04/2011,1300,855.75,856.25,854.25,855.25
10/04/2011,1400,855.50,856.25,853.75,854.25
10/04/2011,1500,854.25,854.25,851.75,853.75
10/04/2011,1700,852.25,859.50,847.25,849.25
10/04/2011,1800,849.25,850.00,840.50,845.00
10/04/2011,1900,845.00,848.75,842.75,847.25
10/04/2011,2000,847.75,852.50,846.00,848.25
10/04/2011,2020,848.50,851.50,846.25,847.25
10/05/2011,300,855.00,855.25,852.00,852.25
10/05/2011,400,852.25,853.25,851.00,851.00
10/05/2011,500,851.75,853.75,851.50,853.25
10/05/2011,600,853.00,856.00,852.75,856.00
10/05/2011,700,855.50,855.75,854.25,854.25
10/05/2011,800,854.75,855.00,853.75,854.75
10/05/2011,900,854.75,857.25,854.75,856.25
10/05/2011,1000,856.00,857.75,856.00,857.00
10/05/2011,1100,857.00,857.25,854.75,857.00
10/05/2011,1200,857.00,857.25,852.50,854.00
10/05/2011,1300,853.75,858.50,853.25,858.50
10/05/2011,1400,858.25,859.25,857.00,857.75
10/05/2011,1500,857.25,858.75,857.25,858.75
10/05/2011,1700,860.50,863.50,855.50,858.75
10/05/2011,1800,859.00,865.25,857.50,864.00
10/05/2011,1900,864.00,867.25,863.00,864.75
10/05/2011,2000,865.00,871.75,862.00,867.25
10/05/2011,2020,867.25,871.75,867.25,869.25
10/06/2011,300,870.00,871.25,869.75,870.50
10/06/2011,400,870.25,873.25,869.00,870.50
10/06/2011,500,870.50,875.75,869.50,870.25
10/06/2011,600,870.25,872.25,866.75,868.00
10/06/2011,700,868.50,870.25,868.50,870.25
10/06/2011,800,869.75,870.25,869.25,869.50
10/06/2011,900,869.75,872.50,869.75,871.25
10/06/2011,1000,871.75,878.25,871.25,878.25
10/06/2011,1100,877.75,883.50,875.00,881.75
10/06/2011,1200,882.00,883.00,880.00,880.75
10/06/2011,1300,881.00,881.00,876.50,877.25
10/06/2011,1400,877.25,880.25,875.25,876.00
10/06/2011,1500,876.00,877.50,873.75,876.75
10/06/2011,1700,878.00,879.75,859.25,864.00
10/06/2011,1800,863.75,867.50,860.50,865.50
10/06/2011,1900,865.50,866.25,861.25,863.00
10/06/2011,2000,863.00,867.50,859.25,867.25
10/06/2011,2020,866.75,868.75,858.75,860.25
10/07/2011,300,859.00,863.50,857.00,857.75
10/07/2011,400,858.00,860.75,857.00,859.75
10/07/2011,500,859.25,861.75,858.75,860.50
10/07/2011,600,860.75,863.50,860.75,863.25
10/07/2011,700,862.50,863.50,860.75,862.00
10/07/2011,800,862.00,865.25,861.75,863.00
10/07/2011,900,863.25,863.25,861.75,862.50
10/07/2011,1000,862.75,866.75,861.50,863.25
10/07/2011,1100,863.25,864.25,859.75,860.50
10/07/2011,1200,860.50,860.75,857.50,858.75
10/07/2011,1300,858.50,858.50,849.75,851.50
10/07/2011,1400,851.75,853.50,850.50,850.75
10/07/2011,1500,850.75,853.75,850.75,852.25
10/07/2011,1700,856.75,863.00,854.25,861.25
10/07/2011,1800,861.25,862.25,855.25,858.25
10/07/2011,1900,858.00,858.50,851.25,852.25
10/07/2011,2000,852.25,855.25,850.00,852.75
10/07/2011,2020,852.75,855.25,850.25,852.50
10/10/2011,300,856.50,857.75,855.75,857.50
10/10/2011,400,857.75,872.00,857.75,864.25
10/10/2011,500,865.00,865.25,862.50,864.25
10/10/2011,600,864.25,865.75,864.25,865.75
10/10/2011,700,865.50,867.00,864.50,865.00
10/10/2011,800,864.75,865.75,864.25,864.75
10/10/2011,900,864.75,866.25,864.50,865.50
10/10/2011,1000,865.25,865.75,859.75,863.75
10/10/2011,1100,863.00,865.50,862.75,864.50
10/10/2011,1200,864.50,866.50,864.00,864.50
10/10/2011,1300,864.00,865.75,863.50,865.75
10/10/2011,1400,865.50,866.25,864.75,865.00
10/10/2011,1500,864.75,865.50,864.50,864.50
10/10/2011,1700,869.25,872.75,864.00,865.25
10/10/2011,1800,865.25,865.50,860.00,860.00
10/10/2011,1900,860.00,861.50,854.50,857.00
10/10/2011,2000,857.00,858.00,854.50,857.50
10/10/2011,2020,857.50,858.25,854.25,855.25
10/11/2011,300,858.50,859.75,857.75,858.25
10/11/2011,400,858.00,862.50,858.00,859.50
10/11/2011,500,860.00,861.00,859.00,860.25
10/11/2011,600,859.50,860.75,859.00,860.75
10/11/2011,700,860.75,860.75,859.25,860.00
10/11/2011,800,860.00,860.25,858.75,858.75
10/11/2011,900,859.00,859.50,856.75,857.25
10/11/2011,1000,856.75,858.75,856.25,858.00
10/11/2011,1100,858.00,858.25,857.25,857.75
10/11/2011,1200,857.50,859.00,857.25,858.75
10/11/2011,1300,858.25,859.50,857.50,858.75
10/11/2011,1400,858.50,859.25,856.75,856.75
10/11/2011,1500,856.75,859.25,856.50,859.25
10/11/2011,1700,860.75,866.75,857.50,864.75
10/11/2011,1800,864.75,893.25,864.50,887.25
10/11/2011,1900,887.50,898.25,881.50,897.75
10/11/2011,2000,897.75,909.00,896.75,900.75
10/11/2011,2020,901.00,906.50,899.75,904.50
10/12/2011,300,901.75,902.75,901.00,902.00
10/12/2011,400,902.00,902.25,897.25,898.75
10/12/2011,500,899.25,900.50,899.00,899.75
10/12/2011,600,899.75,901.50,899.25,899.75
10/12/2011,700,899.75,901.25,899.50,901.25
10/12/2011,800,900.75,902.25,900.75,901.25
10/12/2011,900,901.25,904.00,900.75,903.75
10/12/2011,1000,903.50,905.50,901.50,901.75
10/12/2011,1100,901.50,905.50,900.75,904.00
10/12/2011,1200,904.00,906.50,904.00,905.00
10/12/2011,1300,904.50,904.75,900.25,901.50
10/12/2011,1400,901.25,902.00,899.50,901.00
10/12/2011,1500,901.25,904.50,901.00,904.00
10/12/2011,1700,887.75,889.50,865.50,875.00
10/12/2011,1800,875.00,875.25,867.00,869.25
10/12/2011,1900,869.00,871.50,864.75,870.75
10/12/2011,2000,870.75,873.50,863.75,866.75
10/12/2011,2020,867.00,871.75,866.50,870.50
10/13/2011,300,867.75,868.00,865.25,865.50
10/13/2011,400,865.75,869.25,862.25,863.75
10/13/2011,500,864.00,867.75,863.75,865.75
10/13/2011,600,866.00,869.25,866.00,868.75
10/13/2011,700,869.25,870.00,869.00,869.25
10/13/2011,800,869.50,871.50,869.25,871.00
10/13/2011,900,871.00,872.50,867.75,869.00
10/13/2011,1000,868.50,874.25,868.25,873.75
10/13/2011,1100,873.75,874.25,867.00,868.50
10/13/2011,1200,868.25,870.25,867.75,868.25
10/13/2011,1300,868.25,868.50,866.75,867.50
10/13/2011,1400,867.50,869.25,866.75,869.25
10/13/2011,1500,869.25,869.50,867.00,868.75
10/13/2011,1700,870.25,870.50,852.50,853.50
10/13/2011,1800,853.75,855.75,848.75,851.50
10/13/2011,1900,851.25,859.00,850.50,857.50
10/13/2011,2000,857.75,868.75,857.25,862.75
10/13/2011,2020,863.00,863.50,859.75,861.75
10/14/2011,300,865.75,867.00,865.25,866.00
10/14/2011,400,865.75,867.50,864.50,865.75
10/14/2011,500,865.75,865.75,863.75,864.25
10/14/2011,600,864.25,865.00,864.25,865.00
10/14/2011,700,864.75,865.75,864.50,865.00
10/14/2011,800,865.00,865.75,864.25,864.50
10/14/2011,900,864.50,866.00,864.50,865.75
10/14/2011,1000,865.25,866.75,864.50,866.75
10/14/2011,1100,866.50,869.75,865.50,869.75
10/14/2011,1200,869.75,870.75,868.00,868.75
10/14/2011,1300,868.75,868.75,866.25,867.50
10/14/2011,1400,867.50,868.50,865.75,868.00
10/14/2011,1500,868.25,869.75,867.25,869.50
10/14/2011,1700,873.50,876.75,867.00,867.50
10/14/2011,1800,867.25,868.00,857.00,857.75
10/14/2011,1900,857.25,868.00,856.00,866.00
10/14/2011,2000,865.75,870.00,865.75,866.00
10/14/2011,2020,865.75,868.00,863.00,867.25
10/17/2011,300,866.25,869.75,865.50,869.50
10/17/2011,400,869.50,870.00,867.75,869.75
10/17/2011,500,869.75,869.75,865.75,865.75
10/17/2011,600,866.25,868.75,866.25,868.75
10/17/2011,700,868.75,868.75,867.75,868.00
10/17/2011,800,868.00,868.00,866.50,866.75
10/17/2011,900,866.50,868.75,866.50,867.75
10/17/2011,1000,868.00,875.25,868.00,874.75
10/17/2011,1100,874.00,879.00,873.50,875.25
10/17/2011,1200,875.00,875.25,870.00,871.25
10/17/2011,1300,871.00,871.25,867.75,868.50
10/17/2011,1400,868.25,868.50,866.00,867.75
10/17/2011,1500,867.75,868.75,867.25,867.75
10/17/2011,1700,866.75,873.75,862.75,873.00
10/17/2011,1800,873.00,873.50,867.25,869.75
10/17/2011,1900,869.75,870.50,865.75,868.50
10/17/2011,2000,868.25,869.75,864.00,867.00
10/17/2011,2020,867.00,870.00,864.25,869.50
10/18/2011,300,868.25,870.00,868.00,869.75
10/18/2011,400,869.75,869.75,866.75,867.75
10/18/2011,500,867.50,867.50,865.25,865.50
10/18/2011,600,865.50,868.25,865.50,868.25
10/18/2011,700,868.25,870.75,868.00,869.50
10/18/2011,800,869.00,869.25,867.50,868.00
10/18/2011,900,868.50,869.00,865.50,866.00
10/18/2011,1000,865.50,865.50,860.50,862.00
10/18/2011,1100,862.00,863.50,859.50,859.50
10/18/2011,1200,859.25,862.00,858.75,861.75
10/18/2011,1300,861.75,863.25,861.00,861.50
10/18/2011,1400,862.00,862.50,857.75,860.00
10/18/2011,1500,860.00,860.50,858.50,859.00
10/18/2011,1700,862.75,871.75,856.75,870.00
10/18/2011,1800,870.50,873.50,866.00,866.00
10/18/2011,1900,865.75,872.50,864.75,872.00
10/18/2011,2000,872.00,873.75,867.50,871.00
10/18/2011,2020,871.00,872.00,868.25,869.75
10/19/2011,300,873.50,875.25,871.00,874.25
10/19/2011,400,875.00,875.50,873.25,873.50
10/19/2011,500,873.00,874.75,871.75,873.25
10/19/2011,600,873.25,874.25,870.00,870.75
10/19/2011,700,871.25,872.25,870.75,871.25
10/19/2011,800,871.75,874.75,871.25,874.00
10/19/2011,900,874.00,874.50,870.00,871.25
10/19/2011,1000,870.75,872.50,870.00,871.25
10/19/2011,1100,871.25,873.75,871.00,873.50
10/19/2011,1200,873.50,873.75,872.25,873.75
10/19/2011,1300,873.25,875.00,873.25,874.75
10/19/2011,1400,874.50,875.25,873.75,873.75
10/19/2011,1500,873.75,874.25,873.00,873.75
10/19/2011,1700,875.75,881.50,872.75,877.25
10/19/2011,1800,877.25,878.25,870.75,871.25
10/19/2011,1900,871.00,876.25,870.75,874.75
10/19/2011,2000,874.00,878.25,870.75,872.00
10/19/2011,2020,872.00,872.25,861.75,862.75
10/20/2011,300,860.50,862.50,860.25,860.75
10/20/2011,400,860.75,861.75,858.25,858.25
10/20/2011,500,858.25,860.00,857.25,858.75
10/20/2011,600,858.75,860.75,857.75,860.25
10/20/2011,700,859.25,860.75,858.75,860.00
10/20/2011,800,860.00,861.00,858.75,859.50
10/20/2011,900,858.75,861.25,858.25,860.50
10/20/2011,1000,861.00,862.50,859.25,861.75
10/20/2011,1100,862.00,863.00,860.75,862.75
10/20/2011,1200,862.75,867.00,862.00,864.25
10/20/2011,1300,864.75,865.25,864.25,865.25
10/20/2011,1400,865.25,865.25,863.50,865.00
10/20/2011,1500,864.75,866.50,864.50,866.00
10/20/2011,1700,862.50,870.50,859.75,865.25
10/20/2011,1800,865.50,866.25,861.75,862.25
10/20/2011,1900,862.75,865.25,858.00,865.00
10/20/2011,2000,865.25,872.75,864.25,870.75
10/20/2011,2020,871.00,876.00,870.50,875.25
10/21/2011,300,875.00,876.50,874.75,875.75
10/21/2011,400,876.00,878.50,876.00,877.25
10/21/2011,500,878.00,879.00,876.75,876.75
10/21/2011,600,877.25,877.75,876.50,877.00
10/21/2011,700,877.00,877.75,876.75,877.75
10/21/2011,800,877.75,878.25,876.75,878.25
10/21/2011,900,877.75,879.00,877.25,878.75
10/21/2011,1000,878.25,878.25,876.25,876.75
10/21/2011,1100,876.75,878.25,875.75,876.25
10/21/2011,1200,876.00,880.00,875.75,878.75
10/21/2011,1300,879.00,879.25,877.50,879.25
10/21/2011,1400,879.50,882.75,878.25,881.00
10/21/2011,1500,881.00,883.75,881.00,883.75
10/21/2011,1700,888.25,888.25,883.75,887.00
10/21/2011,1800,887.00,893.25,881.75,889.75
10/21/2011,1900,889.75,891.75,883.00,884.25
10/21/2011,2000,884.50,885.50,876.00,878.25
10/21/2011,2020,878.00,881.25,872.00,875.25
10/24/2011,300,877.00,880.50,876.50,880.00
10/24/2011,400,880.00,883.00,879.50,881.75
10/24/2011,500,881.50,884.00,880.75,883.25
10/24/2011,600,883.25,884.50,882.75,884.50
10/24/2011,700,883.50,884.50,883.25,884.50
10/24/2011,800,884.50,888.75,884.00,888.50
10/24/2011,900,888.75,890.50,887.00,888.25
10/24/2011,1000,888.25,888.25,886.25,887.00
10/24/2011,1100,886.75,887.50,884.50,885.25
10/24/2011,1200,885.25,887.50,884.00,887.00
10/24/2011,1300,887.00,889.25,886.00,886.00
10/24/2011,1400,885.75,887.50,885.75,887.00
10/24/2011,1500,886.50,887.00,886.00,886.50
10/24/2011,1700,885.25,886.75,883.00,884.00
10/24/2011,1800,884.25,885.75,881.75,884.25
10/24/2011,1900,884.25,885.25,876.75,879.25
10/24/2011,2000,879.25,886.25,878.50,885.25
10/24/2011,2020,885.25,887.25,883.00,885.25
10/25/2011,300,886.25,886.50,884.75,885.75
10/25/2011,400,885.00,886.50,884.75,886.00
10/25/2011,500,885.75,885.75,882.00,884.25
10/25/2011,600,884.50,886.50,883.25,883.75
10/25/2011,700,884.00,886.25,883.50,885.75
10/25/2011,800,885.75,886.50,885.75,886.00
10/25/2011,900,886.00,886.75,886.00,886.75
10/25/2011,1000,886.75,888.75,886.50,888.75
10/25/2011,1100,888.75,889.75,888.25,889.00
10/25/2011,1200,889.25,890.50,889.00,889.75
10/25/2011,1300,889.75,890.50,889.50,889.50
10/25/2011,1400,889.75,890.75,889.25,890.75
10/25/2011,1500,890.75,890.75,888.75,889.00
10/25/2011,1700,885.75,887.25,878.75,881.75
10/25/2011,1800,881.75,883.50,879.75,882.75
10/25/2011,1900,883.00,889.75,882.50,884.50
10/25/2011,2000,884.75,885.75,882.00,883.25
10/25/2011,2020,883.25,884.25,877.75,880.50
10/26/2011,300,879.50,881.25,879.25,881.00
10/26/2011,400,881.50,883.50,880.75,881.00
10/26/2011,500,881.75,883.75,881.75,882.50
10/26/2011,600,882.75,884.25,882.75,883.75
10/26/2011,700,884.25,885.25,884.25,885.00
10/26/2011,800,885.25,886.50,884.25,886.25
10/26/2011,900,886.25,886.50,884.50,886.50
10/26/2011,1000,886.25,887.00,886.00,886.25
10/26/2011,1100,886.25,886.75,883.25,885.50
10/26/2011,1200,885.25,886.00,884.00,885.75
10/26/2011,1300,885.75,886.00,885.25,885.75
10/26/2011,1400,885.75,886.25,881.50,881.50
10/26/2011,1500,881.75,883.50,881.75,883.25
10/26/2011,1700,882.75,882.75,862.50,865.75
10/26/2011,1800,865.75,865.75,860.25,865.00
10/26/2011,1900,865.00,867.25,862.50,862.50
10/26/2011,2000,862.50,865.25,860.75,863.25
10/26/2011,2020,863.50,864.75,862.00,863.25
10/27/2011,300,865.50,868.50,865.50,868.00
10/27/2011,400,868.25,872.50,866.75,872.50
10/27/2011,500,871.75,874.50,871.25,874.25
10/27/2011,600,874.25,874.50,872.00,872.75
10/27/2011,700,872.50,873.00,872.25,872.50
10/27/2011,800,872.75,873.00,871.50,871.50
10/27/2011,900,871.75,877.25,871.50,875.75
10/27/2011,1000,876.00,877.50,874.75,876.75
10/27/2011,1100,877.25,881.75,877.25,877.75
10/27/2011,1200,877.50,879.00,876.75,878.25
10/27/2011,1300,878.50,878.75,876.25,878.75
10/27/2011,1400,878.75,879.00,875.25,875.75
10/27/2011,1500,875.50,877.75,875.25,876.50
10/27/2011,1700,877.50,877.75,870.75,873.00
10/27/2011,1800,873.25,873.50,869.00,870.50
10/27/2011,1900,870.25,891.50,869.50,888.75
10/27/2011,2000,888.75,888.75,884.75,887.25
10/27/2011,2020,887.00,890.00,884.75,888.75
10/28/2011,300,887.25,888.50,885.75,886.50
10/28/2011,400,886.75,888.75,886.25,886.50
10/28/2011,500,886.00,886.00,884.00,884.00
10/28/2011,600,884.25,884.50,883.00,883.75
10/28/2011,700,884.00,884.75,883.75,883.75
10/28/2011,800,884.00,884.75,883.25,883.50
10/28/2011,900,883.75,884.50,882.00,883.50
10/28/2011,1000,882.50,883.00,880.00,882.25
10/28/2011,1100,882.00,883.50,881.75,882.25
10/28/2011,1200,882.25,883.50,880.00,881.50
10/28/2011,1300,882.00,882.25,881.50,881.50
10/28/2011,1400,881.75,882.75,880.25,882.25
10/28/2011,1500,882.25,883.75,882.00,883.25
10/28/2011,1700,884.25,892.25,881.75,887.50
10/28/2011,1800,887.50,896.50,886.75,888.25
10/28/2011,1900,888.25,892.75,885.50,889.75
10/28/2011,2000,889.75,893.25,881.75,884.25
10/28/2011,2020,884.50,890.25,883.25,890.25
10/31/2011,300,890.75,891.75,889.25,889.25
10/31/2011,400,889.25,889.25,884.25,885.75
10/31/2011,500,885.75,885.75,882.50,883.25
10/31/2011,600,883.00,883.00,878.75,878.75
10/31/2011,700,879.75,881.25,879.25,880.00
10/31/2011,800,880.25,882.75,880.25,881.75
10/31/2011,900,881.50,882.50,878.50,879.25
10/31/2011,1000,879.25,882.50,878.75,881.75
10/31/2011,1100,881.50,882.25,879.75,880.25
10/31/2011,1200,880.25,881.25,878.25,880.50
10/31/2011,1300,880.50,881.25,879.50,881.00
10/31/2011,1400,881.00,883.00,880.50,882.75
10/31/2011,1500,882.75,883.50,881.50,881.75
10/31/2011,1700,878.75,883.50,871.50,873.50
10/31/2011,1800,873.50,873.50,863.00,865.75
10/31/2011,1900,865.50,874.25,863.50,871.25
10/31/2011,2000,871.25,873.00,868.75,870.75
10/31/2011,2020,871.00,875.25,869.50,874.00
11/01/2011,300,873.75,874.50,872.25,873.50
11/01/2011,400,873.50,876.50,870.75,876.25
11/01/2011,500,876.25,877.75,875.50,876.50
11/01/2011,600,876.25,876.75,874.50,874.50
11/01/2011,700,874.50,874.50,871.75,872.00
11/01/2011,800,872.25,872.25,870.75,871.75
11/01/2011,900,871.75,872.50,871.25,871.25
11/01/2011,1000,871.25,871.25,866.50,866.50
11/01/2011,1100,866.75,866.75,861.25,861.75
11/01/2011,1200,861.50,863.00,859.75,860.75
11/01/2011,1300,860.25,863.25,859.25,861.75
11/01/2011,1400,861.75,863.25,860.50,860.75
11/01/2011,1500,860.50,860.50,858.25,860.50
11/01/2011,1700,866.50,866.75,855.75,863.75
11/01/2011,1800,863.50,869.75,863.50,865.50
11/01/2011,1900,865.25,866.75,861.25,863.75
11/01/2011,2000,864.00,871.25,862.75,870.75
11/01/2011,2020,870.75,875.50,870.25,874.25
11/02/2011,300,869.75,871.50,869.25,871.50
11/02/2011,400,871.75,874.00,871.75,873.00
11/02/2011,500,873.00,873.75,870.50,870.75
11/02/2011,600,870.75,873.75,870.75,873.50
11/02/2011,700,873.75,874.00,873.75,874.00
11/02/2011,800,874.00,875.00,874.00,875.00
11/02/2011,900,874.50,876.75,874.50,876.25
11/02/2011,1000,876.00,877.75,876.00,877.00
11/02/2011,1100,877.00,878.75,876.25,877.25
11/02/2011,1200,877.75,879.25,875.25,875.25
11/02/2011,1300,875.00,876.75,872.50,872.75
11/02/2011,1400,872.50,875.25,870.75,874.50
11/02/2011,1500,874.25,875.75,874.25,875.25
11/02/2011,1700,877.00,882.25,873.50,878.00
11/02/2011,1800,878.50,879.25,867.75,869.50
11/02/2011,1900,869.25,871.00,866.75,866.75
11/02/2011,2000,867.00,868.75,864.00,866.25
11/02/2011,2020,866.25,869.50,865.50,866.00
11/03/2011,300,867.50,867.50,866.00,867.00
11/03/2011,400,867.75,870.25,867.75,870.25
11/03/2011,500,870.25,870.50,866.75,870.50
11/03/2011,600,869.75,870.25,869.00,869.50
11/03/2011,700,869.50,869.50,868.50,868.75
11/03/2011,800,868.50,868.75,868.25,868.25
11/03/2011,900,868.25,868.25,867.25,867.25
11/03/2011,1000,866.50,866.50,863.75,865.50
11/03/2011,1100,865.50,871.00,865.50,870.25
11/03/2011,1200,870.50,873.25,869.25,872.75
11/03/2011,1300,872.50,875.50,871.50,874.75
11/03/2011,1400,874.75,876.75,873.50,875.00
11/03/2011,1500,874.75,875.25,873.25,873.25
11/03/2011,1700,870.25,886.75,869.00,885.25
11/03/2011,1800,885.25,888.00,878.75,879.50
11/03/2011,1900,879.50,882.75,878.50,881.00
11/03/2011,2000,881.00,882.50,878.75,879.00
11/03/2011,2020,879.00,882.75,878.00,879.50
11/04/2011,300,878.75,881.50,878.50,878.75
11/04/2011,400,878.50,878.75,878.25,878.50
11/04/2011,500,878.50,878.75,878.50,878.50
11/04/2011,600,878.50,878.75,878.25,878.25
11/04/2011,700,878.25,878.75,877.00,877.00
11/04/2011,800,877.00,877.00,875.25,876.25
11/04/2011,900,876.75,878.50,876.75,878.50
11/04/2011,1000,878.25,878.25,875.75,877.25
11/04/2011,1100,877.50,880.00,877.25,878.25
11/04/2011,1200,878.25,880.75,878.00,880.25
11/04/2011,1300,880.25,881.75,879.00,881.25
11/04/2011,1400,881.25,881.75,878.50,880.75
11/04/2011,1500,880.75,880.75,879.75,879.75
11/04/2011,1700,876.75,876.75,867.00,869.00
11/04/2011,1800,869.50,876.50,869.00,876.50
11/04/2011,1900,876.25,880.50,875.50,880.50
11/04/2011,2000,880.50,883.75,880.25,880.75
11/04/2011,2020,881.25,882.25,878.75,879.50
11/07/2011,300,881.00,882.00,877.25,878.50
11/07/2011,400,878.00,880.00,878.00,879.25
11/07/2011,500,878.75,879.50,877.00,878.25
11/07/2011,600,878.25,878.25,877.25,877.50
11/07/2011,700,878.25,878.75,877.25,878.50
11/07/2011,800,878.75,879.00,877.75,878.50
11/07/2011,900,877.50,877.50,875.00,876.25
11/07/2011,1000,876.25,876.50,875.25,875.75
11/07/2011,1100,875.75,877.50,875.50,876.75
11/07/2011,1200,877.00,879.25,876.75,878.75
11/07/2011,1300,878.75,882.50,878.75,880.75
11/07/2011,1400,881.00,882.00,881.00,882.00
11/07/2011,1500,881.75,882.25,880.75,882.00
11/07/2011,1700,881.00,884.75,875.50,877.50
11/07/2011,1800,877.25,878.75,873.75,876.00
11/07/2011,1900,875.50,881.50,875.50,878.50
11/07/2011,2000,878.25,882.50,876.75,879.75
11/07/2011,2020,879.75,883.25,877.75,882.75
11/08/2011,300,883.50,884.00,880.75,882.75
11/08/2011,400,882.00,882.00,880.50,881.75
11/08/2011,500,882.25,884.00,882.25,884.00
11/08/2011,600,883.50,883.50,883.25,883.25
11/08/2011,700,883.25,884.00,883.00,884.00
11/08/2011,800,884.00,884.50,882.75,882.75
11/08/2011,900,882.75,883.75,881.75,883.00
11/08/2011,1000,883.25,886.00,883.25,885.25
11/08/2011,1100,885.75,885.75,883.75,884.25
11/08/2011,1200,884.25,885.00,884.00,884.75
11/08/2011,1300,884.50,886.25,884.00,885.25
11/08/2011,1400,885.25,885.25,884.00,884.75
11/08/2011,1500,884.50,884.75,884.00,884.00
11/08/2011,1700,886.50,892.50,884.25,890.50
11/08/2011,1800,890.50,895.75,888.25,894.50
11/08/2011,1900,894.75,896.25,890.00,893.50
11/08/2011,2000,893.50,895.25,891.00,894.50
11/08/2011,2020,894.75,903.00,894.75,902.25
11/09/2011,300,899.25,900.25,896.75,899.75
11/09/2011,400,899.75,900.75,898.00,899.00
11/09/2011,500,899.00,900.25,898.75,900.00
11/09/2011,600,900.25,900.50,899.00,899.75
11/09/2011,700,899.75,900.25,899.50,900.25
11/09/2011,800,900.00,900.75,899.50,899.50
11/09/2011,900,899.75,901.50,899.75,900.25
11/09/2011,1000,900.25,900.75,899.00,899.00
11/09/2011,1100,898.75,899.00,896.50,896.50
11/09/2011,1200,896.75,897.00,894.25,895.00
11/09/2011,1300,894.75,895.00,892.75,893.00
11/09/2011,1400,893.00,894.50,891.50,894.00
11/09/2011,1500,894.00,895.00,893.00,893.50
11/09/2011,1700,882.75,887.50,876.75,887.25
11/09/2011,1800,887.00,898.50,885.00,895.25
11/09/2011,1900,895.00,897.50,889.75,891.75
11/09/2011,2000,891.50,898.25,890.00,890.25
11/09/2011,2020,890.00,891.00,885.75,886.00
11/10/2011,300,885.00,885.00,882.50,884.25
11/10/2011,400,883.75,883.75,882.75,883.25
11/10/2011,500,883.50,884.75,883.25,884.25
11/10/2011,600,884.25,884.75,883.75,884.75
11/10/2011,700,884.75,885.00,884.25,885.00
11/10/2011,800,884.75,885.25,883.50,883.75
11/10/2011,900,883.50,883.75,883.25,883.50
11/10/2011,1000,884.25,887.50,884.25,886.25
11/10/2011,1100,886.50,892.00,886.50,891.50
11/10/2011,1200,891.75,892.50,887.50,890.00
11/10/2011,1300,890.00,890.25,888.25,889.75
11/10/2011,1400,889.25,890.50,887.50,888.00
11/10/2011,1500,887.75,889.25,886.50,887.25
11/10/2011,1700,887.50,888.50,875.25,877.50
11/10/2011,1800,877.50,878.25,870.00,871.50
11/10/2011,1900,871.50,872.25,865.50,871.00
11/10/2011,2000,870.75,871.00,864.25,867.50
11/10/2011,2020,867.25,867.50,862.50,865.50
11/11/2011,300,864.00,865.50,864.00,865.00
11/11/2011,400,864.75,865.75,864.75,865.75
11/11/2011,500,865.75,867.00,865.50,866.50
11/11/2011,600,866.75,866.75,866.00,866.00
11/11/2011,700,866.00,866.75,866.00,866.75
11/11/2011,800,867.00,868.25,867.00,867.50
11/11/2011,900,867.75,868.75,867.50,868.75
11/11/2011,1000,868.00,869.25,868.00,869.00
11/11/2011,1100,869.25,869.50,867.75,868.00
11/11/2011,1200,868.00,868.25,864.75,864.75
11/11/2011,1300,864.75,865.25,862.50,863.75
11/11/2011,1400,863.50,863.75,861.25,861.25
11/11/2011,1500,861.50,863.50,861.25,862.50
11/11/2011,1700,865.00,868.00,856.00,861.00
11/11/2011,1800,861.00,862.25,853.25,856.25
11/11/2011,1900,856.00,858.75,854.25,857.75
11/11/2011,2000,858.00,860.25,856.25,856.75
11/11/2011,2020,856.75,863.25,855.50,861.00
11/14/2011,300,861.50,863.25,861.50,863.00
11/14/2011,400,862.75,865.50,862.50,865.00
11/14/2011,500,865.25,865.25,863.75,865.00
11/14/2011,600,864.50,865.25,864.50,865.25
11/14/2011,700,864.50,865.00,864.50,864.75
11/14/2011,800,864.25,864.75,864.00,864.50
11/14/2011,900,864.25,865.75,864.00,865.75
11/14/2011,1000,865.75,865.75,863.75,865.25
11/14/2011,1100,865.25,865.75,862.50,863.00
11/14/2011,1200,863.00,864.00,862.25,862.50
11/14/2011,1300,862.25,862.50,858.50,858.50
11/14/2011,1400,858.50,860.00,856.50,859.75
11/14/2011,1500,859.75,862.25,858.75,862.00
11/14/2011,1700,859.50,861.75,854.00,857.25
11/14/2011,1800,857.50,859.50,854.25,854.75
11/14/2011,1900,854.50,857.25,854.25,856.25
11/14/2011,2000,856.25,861.00,855.75,858.75
11/14/2011,2020,858.50,860.75,857.75,858.50
11/15/2011,300,858.00,858.75,857.25,857.25
11/15/2011,400,857.00,857.50,856.00,856.50
11/15/2011,500,857.25,860.25,856.75,860.25
11/15/2011,600,860.25,860.25,856.75,856.75
11/15/2011,700,857.00,859.75,857.00,858.75
11/15/2011,800,858.75,859.00,857.50,858.75
11/15/2011,900,858.75,859.00,857.75,858.25
11/15/2011,1000,858.75,861.25,858.00,860.25
11/15/2011,1100,860.25,860.75,858.50,860.00
11/15/2011,1200,860.00,861.00,858.50,859.50
11/15/2011,1300,859.25,859.75,857.25,857.75
11/15/2011,1400,857.75,860.75,857.50,860.75
11/15/2011,1500,860.75,861.50,860.50,860.50
11/15/2011,1700,861.75,865.00,859.00,860.50
11/15/2011,1800,860.75,862.50,859.25,862.25
11/15/2011,1900,862.50,873.00,862.25,871.75
11/15/2011,2000,871.50,877.75,871.25,876.75
11/15/2011,2020,876.75,878.00,874.00,875.25
11/16/2011,300,873.25,873.75,871.00,871.50
11/16/2011,400,871.25,871.75,870.00,871.25
11/16/2011,500,871.25,871.25,870.25,870.75
11/16/2011,600,870.25,872.00,870.00,871.75
11/16/2011,700,871.75,872.75,870.50,870.50
11/16/2011,800,870.50,870.50,869.75,870.00
11/16/2011,900,870.00,870.50,870.00,870.00
11/16/2011,1000,870.25,872.50,870.00,872.00
11/16/2011,1100,872.00,873.00,871.75,872.75
11/16/2011,1200,873.00,874.25,869.50,871.50
11/16/2011,1300,871.50,873.00,870.50,873.00
11/16/2011,1400,872.25,874.00,871.75,872.75
11/16/2011,1500,872.75,872.75,871.00,871.75
11/16/2011,1700,871.00,883.50,870.00,880.50
11/16/2011,1800,880.25,883.00,876.50,877.25
11/16/2011,1900,877.50,877.75,858.75,860.00
11/16/2011,2000,860.00,864.25,859.75,861.00
11/16/2011,2020,861.00,862.50,859.50,860.75
11/17/2011,300,858.25,859.50,854.25,858.75
11/17/2011,400,858.25,859.00,857.00,857.25
11/17/2011,500,857.25,860.00,857.00,859.25
11/17/2011,600,859.25,860.25,858.50,860.00
11/17/2011,700,860.00,861.00,859.75,860.75
11/17/2011,800,861.25,861.25,860.50,860.75
11/17/2011,900,860.75,860.75,859.75,860.50
11/17/2011,1000,860.50,861.25,859.75,860.25
11/17/2011,1100,860.25,860.50,857.75,857.75
11/17/2011,1200,857.75,857.75,855.25,856.50
11/17/2011,1300,856.25,857.25,855.50,857.00
11/17/2011,1400,857.00,857.75,856.25,857.50
11/17/2011,1500,857.75,857.75,855.75,855.75
11/17/2011,1700,857.00,860.00,847.50,847.75
11/17/2011,1800,847.75,850.50,846.00,847.75
11/17/2011,1900,847.75,848.75,836.25,838.75
11/17/2011,2000,838.75,839.00,834.00,836.00
11/17/2011,2020,836.00,838.25,834.25,836.25
11/18/2011,300,837.50,839.00,836.75,838.50
11/18/2011,400,838.00,841.00,837.75,840.25
11/18/2011,500,840.50,841.25,839.00,840.75
11/18/2011,600,840.75,840.75,839.75,840.50
11/18/2011,700,840.25,840.25,838.75,839.00
11/18/2011,800,839.25,839.75,838.25,838.25
11/18/2011,900,838.00,840.25,837.25,839.75
11/18/2011,1000,840.25,840.75,839.75,840.75
11/18/2011,1100,841.00,843.25,841.00,842.75
11/18/2011,1200,842.75,843.25,840.25,841.00
11/18/2011,1300,840.75,840.75,837.75,839.00
11/18/2011,1400,839.00,840.75,838.00,840.50
11/18/2011,1500,840.25,840.75,839.25,840.75
11/18/2011,1700,840.25,840.50,832.25,834.50
11/18/2011,1800,834.50,835.00,830.25,833.75
11/18/2011,1900,833.75,835.25,830.25,834.25
11/18/2011,2000,834.25,843.75,834.00,841.75
11/18/2011,2020,841.50,846.25,840.00,840.50
11/21/2011,300,841.75,842.75,840.75,842.75
11/21/2011,400,842.50,845.75,842.00,844.25
11/21/2011,500,844.25,845.00,842.50,842.50
11/21/2011,600,842.25,842.25,840.50,840.75
11/21/2011,700,840.50,840.50,839.50,840.00
11/21/2011,800,840.25,840.25,838.50,838.50
11/21/2011,900,838.75,839.50,837.25,838.75
11/21/2011,1000,838.75,838.75,834.50,835.00
11/21/2011,1100,834.75,836.00,832.75,835.75
11/21/2011,1200,835.00,835.50,834.00,834.25
11/21/2011,1300,834.25,835.25,833.25,834.50
11/21/2011,1400,835.00,836.75,833.50,836.00
11/21/2011,1500,835.50,836.25,835.25,835.25
11/21/2011,1700,833.75,835.00,828.25,830.00
11/21/2011,1800,830.00,833.25,828.50,830.25
11/21/2011,1900,830.25,833.25,829.75,832.25
11/21/2011,2000,832.50,838.75,832.50,836.00
11/21/2011,2020,835.75,837.50,834.50,835.75
11/22/2011,300,838.75,840.75,838.00,838.50
11/22/2011,400,838.50,839.25,838.25,839.25
11/22/2011,500,838.75,838.75,836.50,836.75
11/22/2011,600,836.50,836.75,836.00,836.00
11/22/2011,700,836.50,837.50,836.50,837.50
11/22/2011,800,836.75,837.25,834.50,835.50
11/22/2011,900,835.75,837.00,835.00,835.25
11/22/2011,1000,835.50,839.25,835.50,837.50
11/22/2011,1100,837.75,838.75,837.00,837.00
11/22/2011,1200,837.00,839.00,837.00,838.75
11/22/2011,1300,838.75,839.00,837.75,838.00
11/22/2011,1400,837.75,837.75,835.75,836.75
11/22/2011,1500,836.25,836.75,835.75,835.75
11/22/2011,1700,838.00,838.75,831.50,833.00
11/22/2011,1800,833.00,833.50,829.75,831.00
11/22/2011,1900,831.25,834.50,831.00,834.00
11/22/2011,2000,834.25,837.50,832.00,835.50
11/22/2011,2020,835.25,838.00,835.25,837.75
11/23/2011,300,838.00,838.50,834.75,835.75
11/23/2011,400,835.50,835.50,830.50,831.00
11/23/2011,500,831.00,831.25,830.75,831.25
11/23/2011,600,831.25,833.25,831.25,833.25
11/23/2011,700,833.25,833.25,831.50,832.00
11/23/2011,800,831.50,832.25,831.00,831.50
11/23/2011,900,830.75,831.00,830.00,830.75
11/23/2011,1000,830.25,831.50,829.75,831.00
11/23/2011,1100,831.25,832.00,830.75,831.00
11/23/2011,1200,830.75,830.75,826.50,828.00
11/23/2011,1300,828.25,829.25,827.25,827.25
11/23/2011,1400,827.50,828.00,825.00,825.75
11/23/2011,1500,825.75,826.25,825.25,825.50
11/23/2011,1700,821.75,829.50,821.75,827.00
11/23/2011,1800,827.25,827.25,821.00,826.25
11/23/2011,1900,826.50,831.00,825.50,830.00
11/23/2011,2000,829.75,830.75,825.50,825.75
11/23/2011,2020,825.75,826.75,822.25,822.75
11/25/2011,300,822.25,822.25,820.00,822.00
11/25/2011,400,821.25,822.75,821.25,822.25
11/25/2011,500,822.75,823.25,821.75,822.25
11/25/2011,600,822.25,822.50,822.25,822.25
11/25/2011,700,821.50,821.50,820.75,821.25
11/25/2011,800,821.75,821.75,820.25,820.25
11/25/2011,900,820.75,822.75,820.75,821.75
11/25/2011,1000,821.00,821.25,817.00,817.00
11/25/2011,1100,816.50,821.75,816.00,820.75
11/25/2011,1200,821.00,821.00,819.25,819.75
11/25/2011,1300,818.75,821.50,818.75,821.00
11/25/2011,1400,821.25,821.25,820.00,820.25
11/25/2011,1500,819.75,820.50,819.75,820.50
11/25/2011,1700,823.75,830.00,822.00,822.00
11/25/2011,1800,822.00,822.25,817.75,819.75
11/25/2011,1900,820.00,825.00,816.00,817.75
11/28/2011,300,823.75,823.75,821.75,822.25
11/28/2011,400,822.25,822.75,822.00,822.75
11/28/2011,500,822.75,823.25,822.00,822.00
11/28/2011,600,822.00,822.00,822.00,822.00
11/28/2011,700,822.75,822.75,822.00,822.00
11/28/2011,800,823.25,823.75,822.00,822.25
11/28/2011,900,823.25,824.50,823.25,824.50
11/28/2011,1000,824.50,827.75,823.75,827.75
11/28/2011,1100,827.75,828.75,827.50,828.75
11/28/2011,1200,828.75,829.50,827.75,827.75
11/28/2011,1300,827.75,828.75,827.00,827.00
11/28/2011,1400,827.00,827.75,826.50,827.25
11/28/2011,1500,827.25,827.25,826.00,826.25
11/28/2011,1700,826.25,829.25,823.75,826.00
11/28/2011,1800,825.75,827.00,820.00,820.50
11/28/2011,1900,820.50,820.50,817.25,818.25
11/28/2011,2000,818.50,822.25,817.50,819.75
11/28/2011,2020,819.25,819.75,817.50,818.50
11/29/2011,300,819.25,820.75,818.75,818.75
11/29/2011,400,818.25,818.50,818.25,818.50
11/29/2011,500,818.00,818.00,817.50,817.75
11/29/2011,600,818.50,819.25,818.50,818.50
11/29/2011,700,818.50,821.00,818.50,821.00
11/29/2011,800,820.75,823.00,820.50,822.50
11/29/2011,900,822.25,822.25,821.50,822.00
11/29/2011,1000,822.00,823.25,820.25,820.25
11/29/2011,1100,820.25,820.25,816.25,817.75
11/29/2011,1200,817.75,823.50,817.75,823.50
11/29/2011,1300,823.50,823.75,822.50,822.75
11/29/2011,1400,822.00,822.00,820.25,821.00
11/29/2011,1500,820.75,822.00,820.50,821.75
11/29/2011,1700,824.25,830.75,821.00,827.75
11/29/2011,1800,827.50,832.25,825.50,831.75
11/29/2011,1900,832.00,843.00,831.50,841.75
11/29/2011,2000,841.25,842.25,836.75,838.00
11/29/2011,2020,837.75,839.00,835.00,837.00
11/30/2011,300,841.75,842.25,839.75,841.00
11/30/2011,400,841.00,841.00,837.00,837.25
11/30/2011,500,837.25,837.25,834.25,834.25
11/30/2011,600,834.75,835.50,834.25,835.25
11/30/2011,700,835.75,835.75,835.25,835.50
11/30/2011,800,835.25,835.25,833.75,833.75
11/30/2011,900,833.50,834.25,832.25,832.50
11/30/2011,1000,832.25,833.25,831.50,831.75
11/30/2011,1100,832.00,832.25,830.75,830.75
11/30/2011,1200,830.75,832.00,829.25,829.75
11/30/2011,1300,829.75,836.50,829.75,834.75
11/30/2011,1400,834.25,836.50,831.50,836.00
11/30/2011,1500,836.25,846.75,836.25,846.75
11/30/2011,1700,850.50,851.50,843.75,844.00
11/30/2011,1800,843.75,845.50,836.25,838.50
11/30/2011,1900,838.25,840.75,831.50,839.00
11/30/2011,2000,838.75,841.75,836.25,838.75
11/30/2011,2020,839.00,841.50,835.25,838.25
12/01/2011,300,840.50,842.75,839.50,842.75
12/01/2011,400,843.00,844.50,841.75,843.50
12/01/2011,500,843.75,844.75,843.00,844.75
12/01/2011,600,844.50,846.75,844.50,846.00
12/01/2011,700,846.25,847.00,845.25,846.75
12/01/2011,800,847.00,847.25,843.75,843.75
12/01/2011,900,843.75,844.25,841.25,841.75
12/01/2011,1000,841.75,841.75,840.00,841.00
12/01/2011,1100,840.50,841.75,839.50,841.50
12/01/2011,1200,841.50,841.50,839.50,841.00
12/01/2011,1300,841.75,841.75,838.75,840.75
12/01/2011,1400,840.75,843.25,840.25,842.25
12/01/2011,1500,842.25,842.50,841.25,842.00
12/01/2011,1700,843.00,844.75,836.25,837.00
12/01/2011,1800,837.00,837.25,828.00,834.50
12/01/2011,1900,834.50,835.00,829.25,830.25
12/01/2011,2000,830.00,838.75,828.75,836.25
12/01/2011,2020,836.25,838.00,832.50,837.00
12/02/2011,300,838.25,839.75,838.00,839.75
12/02/2011,400,840.00,840.50,839.50,839.50
12/02/2011,500,839.50,839.50,838.00,839.00
12/02/2011,600,839.00,839.00,837.50,838.25
12/02/2011,700,838.00,838.50,833.75,837.75
12/02/2011,800,838.00,838.50,835.25,835.25
12/02/2011,900,835.25,836.00,834.25,836.00
12/02/2011,1000,836.25,837.25,835.75,835.75
12/02/2011,1100,836.00,837.50,834.00,835.25
12/02/2011,1200,835.25,836.25,834.75,835.00
12/02/2011,1300,835.00,838.75,834.25,838.00
12/02/2011,1400,838.25,840.00,836.75,838.50
12/02/2011,1500,838.25,838.25,836.50,836.50
12/02/2011,1700,839.75,854.25,834.75,853.00
12/02/2011,1800,853.00,854.00,845.25,847.50
12/02/2011,1900,847.25,847.25,838.00,838.25
12/02/2011,2000,838.25,844.50,838.00,843.75
12/02/2011,2020,843.75,849.25,841.25,848.75
12/05/2011,300,847.75,849.00,845.50,848.25
12/05/2011,400,848.25,848.75,845.50,846.00
12/05/2011,500,845.50,846.00,844.25,846.00
12/05/2011,600,844.75,845.25,842.50,843.50
12/05/2011,700,843.50,844.00,843.00,844.00
12/05/2011,800,844.00,844.75,843.75,844.50
12/05/2011,900,844.50,845.75,844.25,845.00
12/05/2011,1000,845.00,845.50,844.25,844.75
12/05/2011,1100,844.25,847.00,843.75,846.75
12/05/2011,1200,846.50,847.75,845.75,847.25
12/05/2011,1300,847.25,847.50,845.75,846.75
12/05/2011,1400,846.75,849.75,846.75,848.50
12/05/2011,1500,848.25,848.50,847.75,848.50
12/05/2011,1700,848.50,854.00,847.25,848.75
12/05/2011,1800,848.75,849.50,840.00,840.50
12/05/2011,1900,840.50,840.75,835.00,839.25
12/05/2011,2000,839.25,839.75,834.25,835.50
12/05/2011,2020,835.25,835.50,829.75,833.25
12/06/2011,300,833.75,835.25,833.25,834.50
12/06/2011,400,835.25,835.25,833.00,833.50
12/06/2011,500,833.00,833.25,831.75,832.25
12/06/2011,600,832.25,832.50,831.75,832.25
12/06/2011,700,831.75,831.75,829.25,830.50
12/06/2011,800,830.50,830.50,829.25,829.25
12/06/2011,900,829.25,832.00,826.25,827.75
12/06/2011,1000,827.00,828.25,824.25,825.75
12/06/2011,1100,826.00,826.00,823.25,824.50
12/06/2011,1200,824.25,828.50,824.25,828.50
12/06/2011,1300,828.25,829.75,827.50,828.75
12/06/2011,1400,828.75,828.75,826.00,826.50
12/06/2011,1500,826.25,827.00,825.75,826.75
12/06/2011,1700,827.25,829.75,822.50,825.75
12/06/2011,1800,825.75,832.25,823.50,831.50
12/06/2011,1900,831.50,832.25,829.00,831.00
12/06/2011,2000,831.00,839.25,829.75,835.25
12/06/2011,2020,835.25,838.00,834.00,834.50
12/07/2011,300,837.00,838.00,836.00,836.75
12/07/2011,400,837.00,837.25,835.50,835.50
12/07/2011,500,835.25,835.50,834.25,835.00
12/07/2011,600,834.50,834.75,834.25,834.25
12/07/2011,700,834.25,835.00,833.50,833.75
12/07/2011,800,833.50,833.50,831.75,832.75
12/07/2011,900,833.25,833.75,830.75,830.75
12/07/2011,1000,831.00,833.00,830.75,832.75
12/07/2011,1100,832.50,833.50,832.50,832.50
12/07/2011,1200,832.50,833.25,831.75,832.50
12/07/2011,1300,832.75,833.00,832.00,832.25
12/07/2011,1400,832.25,833.25,831.50,831.50
12/07/2011,1500,831.50,832.00,831.25,831.25
12/07/2011,1700,831.25,832.00,822.50,825.00
12/07/2011,1800,825.00,831.00,823.50,824.50
12/07/2011,1900,824.50,828.00,821.00,826.75
12/07/2011,2000,827.00,827.75,823.75,825.25
12/07/2011,2020,825.00,825.00,821.50,822.25
12/08/2011,300,820.75,821.25,818.50,819.25
12/08/2011,400,819.25,819.25,817.25,818.00
12/08/2011,500,817.75,820.00,817.75,819.00
12/08/2011,600,819.00,819.25,818.25,818.50
12/08/2011,700,818.50,819.50,818.25,819.00
12/08/2011,800,819.00,819.50,817.50,818.00
12/08/2011,900,817.75,818.25,817.00,817.00
12/08/2011,1000,817.00,818.25,816.25,817.75
12/08/2011,1100,817.50,818.25,816.50,818.00
12/08/2011,1200,818.00,818.00,815.50,815.50
12/08/2011,1300,815.50,816.50,815.00,815.75
12/08/2011,1400,815.50,817.75,815.25,817.75
12/08/2011,1500,817.50,817.50,816.75,817.25
12/08/2011,1700,813.75,821.50,813.00,820.75
12/08/2011,1800,821.00,824.75,818.25,823.25
12/08/2011,1900,823.25,824.25,819.00,820.00
12/08/2011,2000,820.00,825.25,819.00,825.00
12/08/2011,2020,825.00,825.25,817.75,817.75
12/09/2011,300,817.50,819.25,817.00,819.00
12/09/2011,400,818.50,818.50,817.00,817.25
12/09/2011,500,817.25,817.50,814.25,815.25
12/09/2011,600,815.75,817.25,815.25,816.00
12/09/2011,700,815.25,818.00,814.75,818.00
12/09/2011,800,818.00,818.00,816.25,817.75
12/09/2011,900,817.25,817.50,816.50,816.50
12/09/2011,1000,816.25,817.25,815.25,817.00
12/09/2011,1100,817.25,818.25,816.25,817.50
12/09/2011,1200,817.75,818.25,816.25,818.25
12/09/2011,1300,818.50,821.25,818.25,820.75
12/09/2011,1400,820.50,821.75,820.50,821.25
12/09/2011,1500,820.75,821.25,820.50,820.50
12/09/2011,1700,810.25,815.50,808.75,814.75
12/09/2011,1800,814.25,815.50,806.25,811.75
12/09/2011,1900,811.50,817.25,811.50,816.00
12/09/2011,2000,816.25,817.50,813.75,816.00
12/09/2011,2020,816.00,820.50,815.50,817.50
12/12/2011,300,817.50,821.00,817.25,820.50
12/12/2011,400,820.25,820.50,819.50,819.50
12/12/2011,500,819.50,819.50,818.50,818.50
12/12/2011,600,818.25,819.00,818.25,819.00
12/12/2011,700,819.00,819.00,816.50,817.75
12/12/2011,800,816.75,817.50,816.75,817.25
12/12/2011,900,817.25,817.75,815.25,816.00
12/12/2011,1000,816.75,817.75,816.00,816.75
12/12/2011,1100,817.00,817.25,814.25,815.00
12/12/2011,1200,815.25,816.50,814.75,815.50
12/12/2011,1300,815.75,816.25,814.50,814.75
12/12/2011,1400,814.50,815.00,813.50,814.00
12/12/2011,1500,814.50,815.25,813.75,814.00
12/12/2011,1700,810.00,818.25,809.50,816.75
12/12/2011,1800,816.75,824.00,815.50,819.50
12/12/2011,1900,819.50,823.00,817.75,820.75
12/12/2011,2000,820.75,822.25,818.25,819.50
12/12/2011,2020,819.75,819.75,815.00,815.50
12/13/2011,300,817.00,819.50,816.50,818.00
12/13/2011,400,817.50,818.25,817.00,818.00
12/13/2011,500,817.25,819.25,817.25,818.25
12/13/2011,600,818.50,818.50,816.00,816.50
12/13/2011,700,816.50,817.00,816.50,816.75
12/13/2011,800,817.00,817.75,816.00,816.00
12/13/2011,900,815.75,816.25,815.75,816.00
12/13/2011,1000,816.25,818.00,815.75,817.00
12/13/2011,1100,816.50,819.50,815.75,818.50
12/13/2011,1200,819.25,820.25,819.00,820.25
12/13/2011,1300,820.25,823.00,820.25,821.75
12/13/2011,1400,822.00,822.25,820.75,821.50
12/13/2011,1500,821.50,822.25,821.25,821.75
12/13/2011,1700,824.00,831.25,821.25,822.50
12/13/2011,1800,822.00,825.75,820.50,825.00
12/13/2011,1900,825.00,825.50,823.50,824.50
12/13/2011,2000,824.25,825.25,820.75,823.00
12/13/2011,2020,823.25,825.00,820.75,824.75
12/14/2011,300,821.75,822.75,820.50,821.75
12/14/2011,400,821.00,822.25,821.00,821.25
12/14/2011,500,821.75,822.50,821.25,821.75
12/14/2011,600,822.00,822.25,821.75,822.25
12/14/2011,700,821.75,823.25,821.75,823.00
12/14/2011,800,823.75,823.75,822.75,823.00
12/14/2011,900,823.75,824.25,822.75,823.75
12/14/2011,1000,823.25,825.00,822.75,823.50
12/14/2011,1100,823.50,824.75,823.00,823.75
12/14/2011,1200,824.00,824.50,823.25,823.75
12/14/2011,1300,823.50,823.50,820.50,821.00
12/14/2011,1400,820.75,821.25,819.50,820.00
12/14/2011,1500,819.75,823.25,819.25,823.00
12/14/2011,1700,816.25,817.75,808.25,812.75
12/14/2011,1800,812.75,813.00,805.00,808.75
12/14/2011,1900,808.50,811.75,808.25,811.00
12/14/2011,2000,811.00,811.25,803.25,805.75
12/14/2011,2020,806.00,808.25,801.25,804.25
12/15/2011,300,802.75,803.50,802.25,803.25
12/15/2011,400,803.25,803.75,802.50,803.50
12/15/2011,500,803.75,804.25,803.50,803.75
12/15/2011,600,804.00,804.50,803.75,804.50
12/15/2011,700,804.50,804.75,802.25,803.00
12/15/2011,800,803.00,803.50,802.00,803.00
12/15/2011,900,803.00,808.50,802.75,807.50
12/15/2011,1000,807.25,808.75,806.00,807.75
12/15/2011,1100,807.75,808.00,802.50,804.25
12/15/2011,1200,804.25,808.75,804.25,807.75
12/15/2011,1300,808.00,809.25,807.75,808.00
12/15/2011,1400,807.75,810.00,806.75,807.50
12/15/2011,1500,808.00,808.00,807.25,807.50
12/15/2011,1700,807.50,809.00,802.25,804.75
12/15/2011,1800,805.00,810.25,802.75,808.00
12/15/2011,1900,808.00,808.00,804.25,806.25
12/15/2011,2000,806.50,807.25,803.75,803.75
12/15/2011,2020,803.50,806.75,799.50,800.75
12/16/2011,300,801.75,801.75,800.00,800.25
12/16/2011,400,800.50,801.00,799.50,799.75
12/16/2011,500,799.75,802.25,799.75,802.25
12/16/2011,600,802.25,802.25,801.50,801.75
12/16/2011,700,802.00,802.75,801.75,802.25
12/16/2011,800,802.25,802.50,801.50,802.25
12/16/2011,900,802.75,802.75,801.25,802.00
12/16/2011,1000,802.25,802.75,801.00,802.25
12/16/2011,1100,802.25,802.75,801.50,801.75
12/16/2011,1200,801.50,801.75,799.75,801.00
12/16/2011,1300,801.00,801.00,799.75,800.50
12/16/2011,1400,800.50,805.25,800.00,804.75
12/16/2011,1500,804.75,804.75,803.25,804.25
12/16/2011,1700,804.25,809.00,802.25,805.25
12/16/2011,1800,805.25,809.75,803.00,805.75
12/16/2011,1900,805.50,807.50,804.25,804.75
12/16/2011,2000,804.75,805.50,801.00,802.00
12/16/2011,2020,802.25,807.25,801.50,806.25
12/19/2011,300,812.00,812.00,809.25,809.25
12/19/2011,400,809.50,809.75,807.50,808.25
12/19/2011,500,808.00,808.00,804.25,805.00
12/19/2011,600,805.25,805.50,805.00,805.25
12/19/2011,700,805.25,806.00,805.00,806.00
12/19/2011,800,806.00,806.25,804.00,805.25
12/19/2011,900,805.50,806.50,804.25,804.75
12/19/2011,1000,805.00,806.00,804.50,805.75
12/19/2011,1100,806.00,812.50,805.50,812.25
12/19/2011,1200,812.50,813.25,811.75,812.75
12/19/2011,1300,813.00,815.75,812.25,815.75
12/19/2011,1400,816.00,817.25,815.25,816.00
12/19/2011,1500,815.75,816.25,815.00,815.50
12/19/2011,1700,816.00,820.25,815.50,818.75
12/19/2011,1800,819.00,819.25,814.75,818.50
12/19/2011,1900,819.00,825.25,817.00,823.50
12/19/2011,2000,823.25,824.75,818.50,818.75
12/19/2011,2020,818.75,823.50,816.25,823.50
12/20/2011,300,821.00,822.00,820.50,820.50
12/20/2011,400,820.75,821.50,820.00,821.25
12/20/2011,500,821.25,821.25,820.00,820.50
12/20/2011,600,820.50,820.50,819.25,819.75
12/20/2011,700,819.75,819.75,819.00,819.25
12/20/2011,800,819.25,819.50,818.75,819.50
12/20/2011,900,818.75,818.75,817.75,818.00
12/20/2011,1000,818.25,822.25,818.25,822.25
12/20/2011,1100,822.25,823.75,821.75,823.75
12/20/2011,1200,823.75,826.50,823.25,825.75
12/20/2011,1300,825.50,825.50,823.50,824.50
12/20/2011,1400,824.75,825.00,824.00,825.00
12/20/2011,1500,825.25,828.75,825.25,827.75
12/20/2011,1700,830.25,831.00,825.75,828.00
12/20/2011,1800,828.50,829.75,824.50,827.50
12/20/2011,1900,827.25,828.50,824.50,826.75
12/20/2011,2000,826.75,829.25,826.50,829.25
12/20/2011,2020,829.25,831.00,828.50,829.75
12/21/2011,300,827.00,828.75,826.75,828.50
12/21/2011,400,828.00,829.25,828.00,828.50
12/21/2011,500,829.00,829.25,828.25,829.00
12/21/2011,600,829.00,829.00,828.25,829.00
12/21/2011,700,828.75,828.75,827.50,828.75
12/21/2011,800,828.75,829.00,827.75,828.00
12/21/2011,900,827.50,828.75,827.00,828.00
12/21/2011,1000,828.00,828.50,827.50,828.50
12/21/2011,1100,828.50,829.25,827.50,828.25
12/21/2011,1200,828.50,829.75,825.25,826.00
12/21/2011,1300,825.75,827.75,825.50,825.50
12/21/2011,1400,826.00,826.50,824.00,824.25
12/21/2011,1500,824.00,827.25,822.75,825.50
12/21/2011,1700,822.25,826.25,822.25,825.25
12/21/2011,1800,825.50,836.50,823.50,835.50
12/21/2011,1900,835.50,838.25,832.25,833.75
12/21/2011,2000,834.00,840.25,834.00,838.25
12/21/2011,2020,838.25,840.25,837.00,839.75
12/22/2011,300,839.25,839.25,837.25,837.75
12/22/2011,400,837.75,838.00,837.00,837.00
12/22/2011,500,838.00,838.00,837.00,837.00
12/22/2011,600,837.25,837.50,836.50,837.00
12/22/2011,700,837.00,837.50,836.25,836.50
12/22/2011,800,837.25,837.50,837.00,837.25
12/22/2011,900,837.50,837.50,836.75,836.75
12/22/2011,1000,837.00,841.50,836.75,839.50
12/22/2011,1100,839.75,840.00,837.00,838.00
12/22/2011,1200,837.75,837.75,833.75,836.25
12/22/2011,1300,836.25,841.50,836.25,839.75
12/22/2011,1400,840.00,841.25,838.50,840.50
12/22/2011,1500,840.00,840.00,838.75,839.25
12/22/2011,1700,839.75,843.25,839.75,841.25
12/22/2011,1800,841.25,848.00,841.00,845.50
12/22/2011,1900,845.75,847.50,843.50,845.50
12/22/2011,2000,845.50,847.75,844.50,846.00
12/22/2011,2020,845.75,846.25,842.75,842.75
12/23/2011,300,841.50,842.00,840.75,842.00
12/23/2011,400,842.25,842.25,841.50,842.00
12/23/2011,500,842.00,842.25,841.25,841.75
12/23/2011,600,841.75,842.00,841.50,841.75
12/23/2011,700,841.50,841.75,840.75,841.75
12/23/2011,800,841.75,842.25,841.00,841.75
12/23/2011,900,841.25,842.75,841.25,842.75
12/23/2011,1000,842.75,843.50,842.25,843.50
12/23/2011,1100,843.00,844.25,843.00,844.25
12/23/2011,1200,844.00,846.25,844.00,845.50
12/23/2011,1300,845.75,847.00,844.50,847.00
12/23/2011,1400,847.00,847.75,846.25,847.75
12/23/2011,1500,847.00,847.50,846.00,846.25
12/23/2011,1700,844.00,846.00,841.50,843.50
12/23/2011,1800,843.50,849.50,842.50,847.00
12/23/2011,1900,847.25,850.00,846.50,847.75
12/23/2011,2000,848.00,849.00,847.25,848.00
12/23/2011,2020,848.00,848.50,843.50,843.75
12/27/2011,1700,849.75,866.00,849.25,863.75
12/27/2011,1800,864.00,865.25,862.50,865.00
12/27/2011,1900,865.00,869.25,863.75,866.75
12/27/2011,2000,866.75,868.75,865.00,867.50
12/27/2011,2020,867.75,868.75,865.75,866.00
12/28/2011,300,864.50,865.00,863.50,864.75
12/28/2011,400,865.00,866.00,864.50,864.75
12/28/2011,500,864.50,865.25,864.50,865.00
12/28/2011,600,865.25,866.00,865.25,866.00
12/28/2011,700,866.25,866.50,866.25,866.50
12/28/2011,800,866.50,867.25,866.50,867.00
12/28/2011,900,867.25,869.25,867.00,869.25
12/28/2011,1000,868.25,869.25,868.00,868.25
12/28/2011,1100,868.50,870.25,868.00,869.00
12/28/2011,1200,869.00,870.25,869.00,870.00
12/28/2011,1300,870.00,871.00,869.75,871.00
12/28/2011,1400,871.00,871.25,869.75,870.25
12/28/2011,1500,870.25,871.50,870.25,871.50
12/28/2011,1700,869.75,871.75,867.00,868.75
12/28/2011,1800,869.00,877.00,867.75,874.75
12/28/2011,1900,875.00,878.25,873.00,875.25
12/28/2011,2000,875.50,877.25,873.75,876.75
12/28/2011,2020,877.00,877.25,871.50,872.50
12/29/2011,300,869.50,869.75,866.25,867.25
12/29/2011,400,867.25,867.75,867.00,867.75
12/29/2011,500,867.75,867.75,866.75,866.75
12/29/2011,600,867.00,867.00,865.75,865.75
12/29/2011,700,865.75,866.25,865.50,865.75
12/29/2011,800,866.00,867.50,866.00,866.50
12/29/2011,900,866.75,868.00,866.75,868.00
12/29/2011,1000,867.50,869.75,867.50,869.00
12/29/2011,1100,868.75,869.75,868.50,869.00
12/29/2011,1200,869.50,871.00,868.75,871.00
12/29/2011,1300,870.50,871.25,870.00,871.00
12/29/2011,1400,871.00,871.50,869.50,871.00
12/29/2011,1500,870.50,870.50,869.50,870.25
12/29/2011,1700,872.25,876.75,871.00,873.00
12/29/2011,1800,873.00,876.00,867.00,868.00
12/29/2011,1900,867.50,870.00,864.00,865.00
12/29/2011,2000,864.75,869.00,864.75,866.50
12/29/2011,2020,866.50,868.50,866.00,867.25
12/30/2011,300,865.75,866.50,864.75,866.25
12/30/2011,400,866.00,866.00,864.75,865.25
12/30/2011,500,865.25,865.25,864.75,864.75
12/30/2011,600,864.75,866.25,864.50,866.25
12/30/2011,700,866.25,866.25,865.50,865.75
12/30/2011,800,865.75,868.25,865.25,868.25
12/30/2011,900,868.25,870.00,866.75,869.75
12/30/2011,1000,870.25,872.00,870.00,872.00
12/30/2011,1100,872.00,872.00,870.50,871.00
12/30/2011,1200,871.25,872.00,870.00,871.50
12/30/2011,1300,871.75,873.00,871.75,872.50
12/30/2011,1400,872.75,874.00,872.50,873.75
12/30/2011,1500,873.75,873.75,873.00,873.00
12/30/2011,1700,876.25,876.25,872.25,872.75
12/30/2011,1800,872.50,876.75,872.50,873.50
12/30/2011,1900,873.50,875.25,873.00,873.50
12/30/2011,2000,873.50,876.50,871.00,874.00
12/30/2011,2020,874.00,876.75,873.25,875.50
01/03/2012,1700,888.25,893.00,885.50,886.75
01/03/2012,1800,887.00,888.75,882.75,884.75
01/03/2012,1900,884.50,885.50,880.50,884.25
01/03/2012,2000,884.50,886.00,876.00,877.00
01/03/2012,2020,876.50,882.50,876.50,880.50
01/04/2012,300,876.25,877.25,875.25,876.00
01/04/2012,400,875.75,875.75,874.00,875.25
01/04/2012,500,875.00,875.25,873.75,875.25
01/04/2012,600,874.75,874.75,874.50,874.75
01/04/2012,700,875.00,875.75,874.50,875.75
01/04/2012,800,875.75,879.00,875.50,879.00
01/04/2012,900,878.75,885.25,878.75,882.50
01/04/2012,1000,882.25,882.25,880.25,881.25
01/04/2012,1100,881.00,882.25,880.25,881.00
01/04/2012,1200,881.00,882.00,876.00,876.25
01/04/2012,1300,876.00,877.25,874.00,875.25
01/04/2012,1400,875.25,878.75,874.75,876.50
01/04/2012,1500,877.00,877.25,875.75,877.25
01/04/2012,1700,878.50,879.25,869.50,875.00
01/04/2012,1800,874.75,875.25,867.75,871.00
01/04/2012,1900,871.00,874.25,868.75,871.75
01/04/2012,2000,871.50,873.00,868.50,869.75
01/04/2012,2020,870.00,873.75,867.50,872.25
01/05/2012,300,871.25,871.50,868.50,869.25
01/05/2012,400,869.00,870.25,869.00,869.75
01/05/2012,500,870.00,870.00,869.00,869.50
01/05/2012,600,869.25,869.75,868.75,869.75
01/05/2012,700,869.00,869.75,869.00,869.25
01/05/2012,800,869.25,869.50,868.75,869.25
01/05/2012,900,869.25,872.50,867.50,871.25
01/05/2012,1000,871.50,871.50,868.50,868.75
01/05/2012,1100,868.75,868.75,865.00,865.25
01/05/2012,1200,865.25,866.25,864.25,865.00
01/05/2012,1300,865.00,866.25,865.00,865.25
01/05/2012,1400,865.25,866.25,863.75,864.25
01/05/2012,1500,864.00,864.50,864.00,864.25
01/05/2012,1700,860.25,863.00,856.00,861.75
01/05/2012,1800,862.00,862.00,853.50,854.25
01/05/2012,1900,854.00,856.50,848.75,856.25
01/05/2012,2000,856.25,859.00,855.00,857.50
01/06/2012,700,850.25,854.25,850.25,851.75
01/06/2012,800,852.00,853.00,851.00,852.75
01/06/2012,900,852.75,854.75,852.50,854.75
01/06/2012,1000,854.50,859.00,854.00,859.00
01/06/2012,1100,859.00,859.00,856.75,857.50
01/06/2012,1200,857.50,859.00,855.50,856.25
01/06/2012,1300,856.00,858.50,855.25,857.25
01/06/2012,1400,857.25,858.25,857.00,857.00
01/06/2012,1500,857.00,858.75,857.00,857.50
01/06/2012,1700,857.00,857.25,851.25,854.75
01/06/2012,1800,854.50,856.50,850.50,853.50
01/06/2012,1900,853.25,854.25,850.50,853.75
01/06/2012,2000,853.75,854.25,847.00,848.00
01/06/2012,2020,847.75,848.75,846.75,847.00
01/09/2012,300,851.00,851.75,850.75,851.25
01/09/2012,400,851.00,852.25,850.50,852.25
01/09/2012,500,852.00,853.75,852.00,853.75
01/09/2012,600,853.75,853.75,853.50,853.50
01/09/2012,700,853.50,854.00,853.50,853.75
01/09/2012,800,853.75,854.25,853.50,854.00
01/09/2012,900,854.25,854.25,853.25,853.75
01/09/2012,1000,853.75,858.00,853.75,856.75
01/09/2012,1100,857.50,857.75,855.00,857.25
01/09/2012,1200,857.50,860.25,856.25,858.50
01/09/2012,1300,858.75,858.75,856.25,856.75
01/09/2012,1400,856.50,857.75,856.50,857.50
01/09/2012,1500,857.50,858.00,857.00,858.00
01/09/2012,1700,858.25,864.25,857.25,860.25
01/09/2012,1800,860.25,865.75,858.00,864.50
01/09/2012,1900,864.75,867.25,862.50,863.50
01/09/2012,2000,863.50,864.75,859.75,861.00
01/09/2012,2020,861.00,865.50,860.50,863.00
01/10/2012,300,863.75,867.00,863.50,866.25
01/10/2012,400,866.75,866.75,865.00,865.00
01/10/2012,500,864.75,865.25,864.75,864.75
01/10/2012,600,865.25,865.25,863.25,863.75
01/10/2012,700,863.75,865.25,863.75,865.00
01/10/2012,800,865.25,865.25,863.00,863.25
01/10/2012,900,863.25,864.50,863.25,863.25
01/10/2012,1000,863.00,865.75,863.00,865.25
01/10/2012,1100,865.25,865.50,862.25,862.75
01/10/2012,1200,862.75,863.50,857.50,859.75
01/10/2012,1300,859.75,862.25,859.00,860.25
01/10/2012,1400,860.00,862.75,859.25,862.00
01/10/2012,1500,862.25,863.00,861.00,861.25
01/10/2012,1700,860.75,861.25,856.50,857.25
01/10/2012,1800,857.00,862.25,856.75,860.50
01/10/2012,1900,860.25,862.00,858.25,862.00
01/10/2012,2000,862.00,865.25,861.25,863.50
01/10/2012,2020,863.50,864.00,861.25,862.00
01/11/2012,300,860.25,861.00,858.75,860.25
01/11/2012,400,859.75,860.25,858.75,859.75
01/11/2012,500,860.00,861.50,859.00,860.75
01/11/2012,600,860.75,861.00,860.50,860.75
01/11/2012,700,860.50,861.00,860.00,861.00
01/11/2012,800,861.00,861.00,860.75,861.00
01/11/2012,900,860.75,860.75,859.00,859.75
01/11/2012,1000,859.75,862.00,859.75,860.75
01/11/2012,1100,860.50,863.50,860.25,863.25
01/11/2012,1200,863.25,863.25,860.75,862.50
01/11/2012,1300,862.25,863.75,858.25,858.25
01/11/2012,1400,858.00,858.75,856.00,858.75
01/11/2012,1500,858.75,859.00,857.50,857.50
01/11/2012,1700,857.00,860.25,854.50,858.75
01/11/2012,1800,858.75,859.50,855.75,858.50
01/11/2012,1900,858.50,862.25,857.50,857.75
01/11/2012,2000,857.75,861.00,857.25,861.00
01/11/2012,2020,860.75,866.25,860.00,865.00
01/12/2012,300,862.75,864.25,862.75,864.25
01/12/2012,400,864.25,865.25,864.00,864.75
01/12/2012,500,864.75,865.25,864.50,865.25
01/12/2012,600,865.25,866.25,864.75,865.75
01/12/2012,700,866.00,867.25,865.25,866.25
01/12/2012,800,866.25,866.25,865.25,865.25
01/12/2012,900,865.00,865.75,864.50,864.75
01/12/2012,1000,865.50,869.75,865.00,869.25
01/12/2012,1100,869.25,869.25,867.75,869.00
01/12/2012,1200,869.00,869.00,867.75,868.50
01/12/2012,1300,868.25,870.75,867.50,868.75
01/12/2012,1400,868.75,870.50,868.00,870.50
01/12/2012,1500,870.50,871.00,868.25,869.25
01/12/2012,1700,833.75,834.25,814.25,821.75
01/12/2012,1800,821.50,824.75,820.50,824.25
01/12/2012,1900,824.50,828.75,821.00,821.50
01/12/2012,2000,821.25,826.00,818.25,824.25
01/12/2012,2020,824.50,828.50,823.00,827.25
01/13/2012,300,825.25,828.25,824.50,827.25
01/13/2012,400,827.25,828.50,825.75,826.50
01/13/2012,500,825.75,826.75,825.25,825.25
01/13/2012,600,826.00,827.50,826.00,827.50
01/13/2012,700,827.75,828.75,827.00,828.00
01/13/2012,800,828.50,828.75,828.25,828.50
01/13/2012,900,828.50,829.75,826.25,826.50
01/13/2012,1000,826.50,830.75,826.00,830.75
01/13/2012,1100,830.50,832.25,829.75,832.00
01/13/2012,1200,832.25,832.25,829.75,830.00
01/13/2012,1300,830.00,831.25,829.75,830.00
01/13/2012,1400,830.25,832.25,829.75,831.00
01/13/2012,1500,830.75,831.00,824.00,824.75
01/13/2012,1700,821.75,827.00,821.25,826.75
01/13/2012,1800,826.75,831.00,826.25,829.50
01/13/2012,1900,829.25,829.50,825.50,825.75
01/13/2012,2000,825.75,827.25,822.75,826.75
01/13/2012,2020,826.75,828.00,822.75,822.75
01/17/2012,300,830.00,831.50,829.25,830.00
01/17/2012,400,830.50,830.75,828.75,829.25
01/17/2012,500,829.25,829.50,828.75,829.25
01/17/2012,600,829.00,829.75,829.00,829.50
01/17/2012,700,829.50,829.75,829.00,829.50
01/17/2012,800,829.25,831.25,829.00,830.00
01/17/2012,900,829.75,830.50,828.75,830.00
01/17/2012,1000,830.25,831.25,829.75,830.00
01/17/2012,1100,830.00,833.75,829.75,833.25
01/17/2012,1200,833.25,834.00,831.75,832.75
01/17/2012,1300,832.50,833.25,831.00,831.25
01/17/2012,1400,831.00,833.25,830.75,832.25
01/17/2012,1500,832.00,834.00,832.00,834.00
01/17/2012,1700,830.75,831.50,824.50,825.50
01/17/2012,1800,825.25,827.25,824.75,826.25
01/17/2012,1900,826.25,827.25,824.75,825.50
01/17/2012,2000,825.50,827.25,823.75,826.50
01/17/2012,2020,826.50,828.00,825.75,827.50
01/18/2012,300,827.25,828.00,826.75,827.25
01/18/2012,400,827.50,827.75,827.25,827.75
01/18/2012,500,827.25,827.75,825.75,827.50
01/18/2012,600,828.00,828.00,827.25,827.25
01/18/2012,700,828.25,828.50,826.50,826.50
01/18/2012,800,826.50,826.50,824.00,824.00
01/18/2012,900,824.25,825.25,823.75,824.75
01/18/2012,1000,824.50,825.00,822.25,823.75
01/18/2012,1100,823.50,825.50,823.25,824.50
01/18/2012,1200,824.75,825.50,823.25,823.50
01/18/2012,1300,823.50,824.00,822.75,823.50
01/18/2012,1400,823.50,823.50,822.50,823.50
01/18/2012,1500,823.25,823.25,822.50,822.50
01/18/2012,1700,821.25,824.50,818.75,821.25
01/18/2012,1800,821.25,823.75,814.75,816.50
01/18/2012,1900,816.50,817.25,815.00,816.00
01/18/2012,2000,815.75,816.00,812.25,813.75
01/18/2012,2020,813.75,815.00,812.25,814.75
01/19/2012,300,816.00,816.50,814.25,815.50
01/19/2012,400,815.50,817.00,815.25,816.50
01/19/2012,500,817.00,817.25,815.75,816.50
01/19/2012,600,816.75,817.00,816.75,817.00
01/19/2012,700,817.25,817.75,816.50,816.50
01/19/2012,800,817.00,817.00,816.50,816.50
01/19/2012,900,816.50,817.00,816.25,816.75
01/19/2012,1000,816.75,818.25,816.50,818.00
01/19/2012,1100,818.25,819.75,817.25,818.75
01/19/2012,1200,818.75,819.50,818.25,819.00
01/19/2012,1300,818.75,819.50,818.25,818.25
01/19/2012,1400,818.25,820.25,818.25,818.50
01/19/2012,1500,818.50,819.00,817.75,817.75
01/19/2012,1700,819.00,823.75,817.00,820.25
01/19/2012,1800,820.50,823.00,817.75,821.00
01/19/2012,1900,821.00,823.00,820.25,820.50
01/19/2012,2000,820.50,828.50,820.25,826.25
01/19/2012,2020,826.50,828.75,825.00,827.50
01/20/2012,300,828.25,831.75,827.50,831.00
01/20/2012,400,831.00,831.75,830.50,831.50
01/20/2012,500,831.25,832.75,830.75,832.50
01/20/2012,600,832.25,832.75,832.25,832.50
01/20/2012,700,832.75,832.75,831.75,832.75
01/20/2012,800,832.75,833.25,832.25,833.00
01/20/2012,900,832.75,833.25,831.75,831.75
01/20/2012,1000,832.00,832.25,830.00,830.00
01/20/2012,1100,830.00,830.25,828.75,829.00
01/20/2012,1200,829.00,829.00,827.75,828.50
01/20/2012,1300,828.25,828.50,827.50,827.75
01/20/2012,1400,827.75,829.75,827.50,829.50
01/20/2012,1500,829.75,830.25,829.00,829.50
01/20/2012,1700,830.25,830.25,819.25,821.50
01/20/2012,1800,821.50,827.00,821.25,823.25
01/20/2012,1900,823.00,824.75,822.25,822.75
01/20/2012,2000,822.75,828.00,822.75,827.75
01/20/2012,2020,828.00,834.25,827.50,833.25
01/23/2012,300,838.00,839.50,838.00,839.25
01/23/2012,400,839.50,839.75,838.25,838.50
01/23/2012,500,838.75,838.75,837.25,837.50
01/23/2012,600,837.50,837.75,836.50,837.00
01/23/2012,700,836.75,837.50,836.75,837.25
01/23/2012,800,837.25,837.25,836.50,836.50
01/23/2012,900,836.50,837.50,836.00,836.25
01/23/2012,1000,836.25,839.50,836.00,839.25
01/23/2012,1100,839.25,840.00,836.50,836.50
01/23/2012,1200,836.50,838.75,835.75,838.75
01/23/2012,1300,838.75,841.75,838.00,840.50
01/23/2012,1400,840.25,841.25,839.00,839.25
01/23/2012,1500,840.00,840.25,838.75,839.25
01/23/2012,1700,840.25,843.75,837.25,837.50
01/23/2012,1800,837.75,840.00,835.75,838.50
01/23/2012,1900,838.50,839.25,836.50,837.50
01/23/2012,2000,837.75,842.25,837.25,841.50
01/23/2012,2020,841.75,842.25,838.75,842.25
01/24/2012,300,840.75,841.25,840.00,841.00
01/24/2012,400,840.50,841.25,839.75,840.25
01/24/2012,500,840.25,840.50,838.75,839.00
01/24/2012,600,839.00,839.25,838.25,839.25
01/24/2012,700,839.25,839.50,838.50,839.50
01/24/2012,800,839.50,841.50,839.25,840.75
01/24/2012,900,840.75,842.00,840.25,842.00
01/24/2012,1000,842.00,842.25,839.25,839.25
01/24/2012,1100,839.25,840.75,838.25,838.75
01/24/2012,1200,838.50,838.50,836.25,836.75
01/24/2012,1300,836.75,838.00,836.75,837.50
01/24/2012,1400,837.75,839.50,837.75,837.75
01/24/2012,1500,837.75,839.75,837.50,839.50
01/24/2012,1700,840.00,855.75,839.00,851.00
01/24/2012,1800,851.25,857.25,851.00,854.75
01/24/2012,1900,855.00,860.25,853.75,858.00
01/24/2012,2000,858.00,858.75,853.75,856.75
01/24/2012,2020,856.75,857.25,853.25,855.75
01/25/2012,300,857.00,857.00,854.25,855.50
01/25/2012,400,855.50,855.75,853.50,853.50
01/25/2012,500,853.75,854.75,853.75,854.50
01/25/2012,600,854.25,854.75,854.00,854.00
01/25/2012,700,854.25,855.00,854.00,855.00
01/25/2012,800,855.00,855.00,854.50,854.75
01/25/2012,900,855.00,856.75,855.00,856.75
01/25/2012,1000,856.75,858.25,856.75,858.00
01/25/2012,1100,857.75,859.50,857.75,858.50
01/25/2012,1200,858.75,860.50,858.50,860.25
01/25/2012,1300,860.00,861.25,859.25,860.75
01/25/2012,1400,860.50,861.25,860.00,860.00
01/25/2012,1500,859.50,860.50,859.25,860.50
01/25/2012,1700,856.25,872.00,856.25,860.75
01/25/2012,1800,860.75,863.75,851.75,861.00
01/25/2012,1900,861.25,865.75,860.50,862.25
01/25/2012,2000,862.25,865.25,859.75,863.75
01/25/2012,2020,863.50,864.75,861.00,864.00
01/26/2012,300,866.75,869.50,866.50,868.75
01/26/2012,400,869.00,869.50,866.00,866.75
01/26/2012,500,866.75,867.50,866.50,867.50
01/26/2012,600,867.25,868.00,866.75,867.00
01/26/2012,700,866.75,867.25,866.25,867.25
01/26/2012,800,867.25,869.50,867.00,869.50
01/26/2012,900,869.75,871.25,869.00,871.25
01/26/2012,1000,870.75,871.50,869.25,870.25
01/26/2012,1100,870.25,872.00,870.00,872.00
01/26/2012,1200,872.00,875.25,871.75,874.50
01/26/2012,1300,874.50,877.00,874.50,876.25
01/26/2012,1400,876.50,876.75,874.75,875.25
01/26/2012,1500,875.50,876.00,875.00,875.75
01/26/2012,1700,877.25,880.00,873.75,878.00
01/26/2012,1800,878.25,880.50,872.00,878.25
01/26/2012,1900,878.25,879.25,877.00,878.25
01/26/2012,2000,878.50,879.75,870.25,876.75
01/26/2012,2020,877.00,878.25,873.75,875.25
01/27/2012,300,871.25,872.25,869.25,870.50
01/27/2012,400,870.50,870.75,869.75,869.75
01/27/2012,500,869.75,870.25,867.75,868.00
01/27/2012,600,868.00,868.75,867.25,868.50
01/27/2012,700,868.25,868.75,868.25,868.75
01/27/2012,800,868.75,870.25,868.75,870.25
01/27/2012,900,870.50,871.75,869.50,869.75
01/27/2012,1000,869.75,872.50,869.00,872.50
01/27/2012,1100,872.50,874.00,871.75,872.50
01/27/2012,1200,872.25,875.75,872.25,875.50
01/27/2012,1300,875.50,876.25,874.00,874.50
01/27/2012,1400,874.25,875.25,873.75,873.75
01/27/2012,1500,873.75,874.75,873.50,874.75
01/27/2012,1700,874.25,878.75,870.50,872.00
01/27/2012,1800,872.00,875.75,870.50,872.25
01/27/2012,1900,872.00,873.25,869.00,869.50
01/27/2012,2000,869.75,874.50,868.50,871.25
01/27/2012,2020,871.50,871.50,868.00,869.50
01/30/2012,300,872.25,872.50,869.00,871.00
01/30/2012,400,870.75,871.25,870.50,870.50
01/30/2012,500,870.25,870.75,870.25,870.75
01/30/2012,600,870.75,870.75,869.50,869.75
01/30/2012,700,869.50,870.00,869.25,870.00
01/30/2012,800,869.75,870.00,868.75,869.25
01/30/2012,900,869.25,869.25,865.25,867.75
01/30/2012,1000,867.25,867.50,865.50,866.50
01/30/2012,1100,866.50,866.75,865.75,865.75
01/30/2012,1200,865.75,865.75,864.00,865.00
01/30/2012,1300,865.25,865.50,864.00,864.25
01/30/2012,1400,864.25,865.25,864.25,864.50
01/30/2012,1500,864.50,864.50,863.25,863.75
01/30/2012,1700,862.25,863.75,857.50,862.75
01/30/2012,1800,862.50,866.75,862.50,864.50
01/30/2012,1900,864.50,868.75,864.25,866.25
01/30/2012,2000,866.00,871.25,864.25,864.25
01/30/2012,2020,864.25,868.75,863.50,866.00
01/31/2012,300,868.00,870.50,867.75,869.75
01/31/2012,400,869.25,870.25,869.25,870.25
01/31/2012,500,870.25,870.50,869.75,870.25
01/31/2012,600,870.00,870.00,869.75,870.00
01/31/2012,700,870.25,871.00,869.75,870.75
01/31/2012,800,870.75,871.25,870.25,871.00
01/31/2012,900,871.00,873.00,870.50,872.25
01/31/2012,1000,872.50,873.75,872.25,873.25
01/31/2012,1100,873.25,875.00,873.25,874.50
01/31/2012,1200,874.50,878.50,874.25,878.25
01/31/2012,1300,878.50,880.25,876.00,876.50
01/31/2012,1400,877.00,879.25,876.25,879.00
01/31/2012,1500,879.25,880.00,878.50,879.25
01/31/2012,1700,883.00,889.00,881.50,888.75
01/31/2012,1800,888.75,889.75,878.25,879.00
01/31/2012,1900,878.75,883.75,877.75,882.50
01/31/2012,2000,882.75,886.75,881.50,886.00
01/31/2012,2020,886.50,889.75,885.00,888.50
02/01/2012,300,894.75,895.75,894.25,895.00
02/01/2012,400,895.25,895.75,895.25,895.75
02/01/2012,500,895.75,897.25,895.75,897.00
02/01/2012,600,897.00,897.00,896.00,896.00
02/01/2012,700,896.00,896.25,895.75,895.75
02/01/2012,800,895.75,896.25,894.25,894.25
02/01/2012,900,894.25,894.75,893.25,893.75
02/01/2012,1000,894.00,897.25,893.75,897.00
02/01/2012,1100,897.00,900.00,897.00,899.50
02/01/2012,1200,899.75,900.00,897.25,898.00
02/01/2012,1300,897.75,899.75,897.50,898.50
02/01/2012,1400,898.50,900.25,897.25,899.75
02/01/2012,1500,900.00,900.75,899.75,900.00
02/01/2012,1700,901.50,906.00,896.75,899.25
02/01/2012,1800,899.50,900.25,893.75,894.50
02/01/2012,1900,894.50,895.25,892.50,894.50
02/01/2012,2000,894.50,899.50,894.25,895.00
02/01/2012,2020,895.25,897.25,893.25,897.00
02/02/2012,300,892.50,895.75,892.25,894.00
02/02/2012,400,894.00,894.50,890.00,891.00
02/02/2012,500,891.00,892.25,890.50,892.00
02/02/2012,600,892.00,892.25,891.25,892.25
02/02/2012,700,892.25,893.25,892.00,892.75
02/02/2012,800,893.25,894.50,892.75,894.25
02/02/2012,900,894.25,896.00,894.25,896.00
02/02/2012,1000,896.00,896.00,894.50,895.00
02/02/2012,1100,894.50,894.75,888.50,889.75
02/02/2012,1200,889.50,891.00,887.75,888.00
02/02/2012,1300,888.25,888.25,884.25,887.75
02/02/2012,1400,887.75,887.75,884.25,886.25
02/02/2012,1500,885.25,886.75,885.00,886.75
02/02/2012,1700,892.00,893.25,884.75,890.50
02/02/2012,1800,890.50,896.00,890.00,893.25
02/02/2012,1900,893.25,894.00,886.50,889.25
02/02/2012,2000,889.25,892.25,886.50,888.50
02/02/2012,2020,888.50,889.75,879.25,883.75
02/03/2012,300,886.00,886.75,884.25,886.75
02/03/2012,400,887.00,887.50,885.75,886.00
02/03/2012,500,885.75,886.25,884.25,885.00
02/03/2012,600,884.75,885.25,883.50,884.25
02/03/2012,700,884.50,885.00,884.25,884.75
02/03/2012,800,885.00,885.25,883.75,884.00
02/03/2012,900,884.25,885.25,884.25,885.25
02/03/2012,1000,885.25,889.75,884.50,889.25
02/03/2012,1100,889.25,889.50,887.75,888.25
02/03/2012,1200,888.00,892.00,887.50,891.50
02/03/2012,1300,891.50,893.25,891.00,892.00
02/03/2012,1400,891.75,892.25,889.50,890.25
02/03/2012,1500,890.50,890.75,889.25,890.50
02/03/2012,1700,890.75,891.00,875.50,879.25
02/03/2012,1800,879.25,885.25,878.25,885.00
02/03/2012,1900,884.50,884.50,880.75,881.75
02/03/2012,2000,882.00,886.00,881.25,884.50
02/03/2012,2020,884.50,885.75,881.75,882.75
02/06/2012,300,880.00,881.00,879.75,880.75
02/06/2012,400,880.00,880.00,878.50,879.25
02/06/2012,500,879.00,880.00,878.50,880.00
02/06/2012,600,880.00,880.75,880.00,880.75
02/06/2012,700,880.75,880.75,880.25,880.25
02/06/2012,800,880.75,880.75,880.00,880.75
02/06/2012,900,880.75,884.75,880.50,884.75
02/06/2012,1000,884.25,884.25,881.75,881.75
02/06/2012,1100,881.75,884.75,880.25,883.75
02/06/2012,1200,883.75,887.50,883.00,886.75
02/06/2012,1300,886.75,887.00,884.75,885.75
02/06/2012,1400,886.00,886.50,882.25,882.25
02/06/2012,1500,882.25,882.50,881.25,882.00
02/06/2012,1700,886.50,888.00,880.50,888.00
02/06/2012,1800,888.00,889.75,886.25,889.75
02/06/2012,1900,889.50,889.75,887.50,888.25
02/06/2012,2000,888.50,891.25,887.75,891.00
02/06/2012,2020,891.00,891.25,887.75,890.50
02/07/2012,300,892.25,893.50,892.00,893.25
02/07/2012,400,893.25,894.25,893.00,893.75
02/07/2012,500,893.75,894.25,887.50,887.50
02/07/2012,600,887.50,888.25,886.75,888.00
02/07/2012,700,887.75,888.25,887.75,888.00
02/07/2012,800,888.25,888.75,887.75,888.75
02/07/2012,900,888.75,890.25,888.50,890.25
02/07/2012,1000,890.25,890.25,888.25,888.25
02/07/2012,1100,888.25,890.25,886.75,889.25
02/07/2012,1200,889.25,889.75,887.00,887.00
02/07/2012,1300,887.25,887.25,882.25,882.50
02/07/2012,1400,882.75,882.75,880.50,881.00
02/07/2012,1500,881.25,883.50,880.25,883.50
02/07/2012,1700,886.50,886.75,877.50,881.00
02/07/2012,1800,881.25,884.00,879.25,882.25
02/07/2012,1900,882.75,889.25,882.75,888.25
02/07/2012,2000,888.50,890.50,887.25,888.75
02/07/2012,2020,889.00,890.25,883.00,883.00
02/08/2012,300,886.00,886.75,884.00,885.25
02/08/2012,400,885.25,885.50,884.75,885.25
02/08/2012,500,885.00,885.00,884.75,884.75
02/08/2012,600,885.00,885.00,883.50,883.75
02/08/2012,700,884.25,885.25,884.25,885.25
02/08/2012,800,885.25,887.25,885.25,886.00
02/08/2012,900,886.00,888.25,885.75,888.25
02/08/2012,1000,888.00,889.75,888.00,889.50
02/08/2012,1100,889.75,890.25,889.25,889.75
02/08/2012,1200,890.00,890.00,887.75,888.50
02/08/2012,1300,888.50,889.00,887.50,888.25
02/08/2012,1400,888.25,888.50,887.00,887.50
02/08/2012,1500,887.25,888.50,887.25,888.25
02/08/2012,1700,888.50,892.25,887.75,888.75
02/08/2012,1800,888.75,888.75,878.50,879.25
02/08/2012,1900,879.25,883.50,875.25,883.00
02/08/2012,2000,883.00,885.00,881.00,883.75
02/08/2012,2020,884.00,884.50,881.75,883.50
02/09/2012,300,881.50,882.75,881.25,882.50
02/09/2012,400,882.50,883.75,882.25,883.75
02/09/2012,500,883.50,884.50,883.25,884.25
02/09/2012,600,884.25,884.25,884.00,884.25
02/09/2012,700,884.25,884.75,884.25,884.25
02/09/2012,800,884.25,884.75,884.25,884.75
02/09/2012,900,884.50,885.00,884.25,884.75
02/09/2012,1000,884.50,886.00,884.50,885.00
02/09/2012,1100,885.25,887.00,884.50,884.75
02/09/2012,1200,884.75,885.00,882.00,882.25
02/09/2012,1300,882.75,883.75,880.75,881.00
02/09/2012,1400,881.25,881.75,878.75,881.00
02/09/2012,1500,881.00,882.00,879.00,881.75
02/09/2012,1700,882.75,886.25,877.75,884.50
02/09/2012,1800,884.25,885.50,868.25,874.75
02/09/2012,1900,874.50,875.50,869.75,871.75
02/09/2012,2000,872.00,872.50,864.00,866.00
02/09/2012,2020,865.50,869.25,864.25,867.75
02/10/2012,300,864.25,864.50,860.50,863.25
02/10/2012,400,863.00,863.25,861.75,863.00
02/10/2012,500,863.00,863.75,862.50,863.00
02/10/2012,600,863.50,864.00,862.75,863.25
02/10/2012,700,863.00,863.25,862.75,863.25
02/10/2012,800,863.50,864.75,863.25,864.00
02/10/2012,900,864.00,864.00,861.75,861.75
02/10/2012,1000,862.50,862.50,861.50,861.75
02/10/2012,1100,861.50,861.75,860.75,861.75
02/10/2012,1200,861.75,861.75,857.75,859.50
02/10/2012,1300,859.50,861.00,858.50,860.50
02/10/2012,1400,860.50,860.75,859.00,860.00
02/10/2012,1500,860.00,861.25,859.50,860.50
02/10/2012,1700,858.25,864.00,857.50,863.25
02/10/2012,1800,863.00,865.50,860.00,860.25
02/10/2012,1900,860.25,861.25,858.25,859.75
02/10/2012,2000,859.50,859.75,851.25,852.50
02/10/2012,2020,852.00,854.25,850.50,851.50
02/13/2012,300,856.75,858.25,856.50,858.25
02/13/2012,400,858.00,860.25,858.00,859.50
02/13/2012,500,859.50,860.00,859.25,859.75
02/13/2012,600,859.75,859.75,858.75,858.75
02/13/2012,700,859.75,859.75,859.25,859.50
02/13/2012,800,859.75,859.75,859.00,859.25
02/13/2012,900,859.25,860.00,858.00,859.75
02/13/2012,1000,859.75,860.50,859.25,860.50
02/13/2012,1100,860.50,861.00,858.50,859.00
02/13/2012,1200,859.00,861.00,858.00,861.00
02/13/2012,1300,860.75,862.00,860.50,861.25
02/13/2012,1400,861.00,862.00,859.75,860.75
02/13/2012,1500,861.00,861.25,860.75,861.00
02/13/2012,1700,858.25,862.50,857.50,862.25
02/13/2012,1800,862.25,863.00,855.75,857.25
02/13/2012,1900,857.25,858.75,856.50,857.00
02/13/2012,2000,857.00,858.25,853.50,855.00
02/13/2012,2020,855.00,864.50,855.00,864.25
02/14/2012,300,860.75,861.00,859.25,859.25
02/14/2012,400,859.25,861.00,859.00,861.00
02/14/2012,500,861.25,861.50,860.50,860.75
02/14/2012,600,860.75,861.25,860.75,860.75
02/14/2012,700,861.25,861.25,860.00,860.50
02/14/2012,800,860.00,860.00,857.25,858.00
02/14/2012,900,857.75,858.50,857.25,857.75
02/14/2012,1000,857.75,860.25,857.75,858.25
02/14/2012,1100,858.50,861.25,858.25,858.25
02/14/2012,1200,858.25,860.50,858.25,860.50
02/14/2012,1300,860.00,860.75,859.50,860.25
02/14/2012,1400,860.25,860.25,858.50,859.75
02/14/2012,1500,859.50,859.50,858.50,858.75
02/14/2012,1700,856.75,858.75,854.75,856.25
02/14/2012,1800,856.25,864.75,855.50,860.50
02/14/2012,1900,860.50,865.25,860.25,861.50
02/14/2012,2000,861.25,861.25,857.50,859.50
02/14/2012,2020,859.25,860.50,856.25,856.25
02/15/2012,300,858.25,858.25,856.75,857.25
02/15/2012,400,857.00,858.50,856.75,858.00
02/15/2012,500,858.00,859.00,858.00,859.00
02/15/2012,600,859.00,859.25,857.75,859.00
02/15/2012,700,859.00,859.50,859.00,859.50
02/15/2012,800,859.50,860.25,859.00,859.00
02/15/2012,900,859.00,860.00,858.75,859.75
02/15/2012,1000,860.00,862.25,860.00,861.75
02/15/2012,1100,861.75,862.00,860.25,860.75
02/15/2012,1200,861.00,861.75,859.75,860.25
02/15/2012,1300,860.50,861.25,860.25,860.25
02/15/2012,1400,860.00,861.25,860.00,860.50
02/15/2012,1500,860.50,861.00,859.75,860.25
02/15/2012,1700,859.25,862.75,855.00,858.25
02/15/2012,1800,858.00,861.25,853.50,854.25
02/15/2012,1900,854.00,857.25,853.75,854.00
02/15/2012,2000,854.00,854.00,846.50,847.50
02/15/2012,2020,847.75,849.75,846.50,848.50
02/16/2012,300,848.75,849.25,848.25,849.25
02/16/2012,400,848.75,849.25,848.00,848.50
02/16/2012,500,848.25,848.50,848.00,848.00
02/16/2012,600,848.00,850.25,848.00,849.75
02/16/2012,700,849.75,849.75,848.25,849.00
02/16/2012,800,849.00,849.25,848.50,849.00
02/16/2012,900,849.00,849.00,848.25,848.25
02/16/2012,1000,849.00,849.00,844.00,844.25
02/16/2012,1100,844.00,845.50,843.25,844.75
02/16/2012,1200,845.00,848.00,845.00,847.75
02/16/2012,1300,848.00,849.50,848.00,849.50
02/16/2012,1400,849.25,850.25,848.50,848.50
02/16/2012,1500,848.50,849.25,847.00,847.50
02/16/2012,1700,849.25,851.25,845.00,846.75
02/16/2012,1800,846.75,854.50,846.50,851.50
02/16/2012,1900,851.50,852.75,849.25,849.75
02/16/2012,2000,849.75,851.00,846.75,849.00
02/16/2012,2020,849.00,852.75,848.00,848.00
02/17/2012,300,849.50,854.00,849.50,853.25
02/17/2012,400,853.25,854.00,853.25,853.25
02/17/2012,500,853.25,854.25,853.25,853.75
02/17/2012,600,854.00,854.25,853.50,854.00
02/17/2012,700,853.75,855.00,853.75,854.25
02/17/2012,800,854.00,854.50,854.00,854.00
02/17/2012,900,854.25,855.25,854.25,855.00
02/17/2012,1000,855.00,855.25,853.75,853.75
02/17/2012,1100,854.00,857.00,853.25,857.00
02/17/2012,1200,856.75,858.75,855.50,858.50
02/17/2012,1300,858.75,859.75,857.75,858.25
02/17/2012,1400,858.50,859.50,858.00,859.25
02/17/2012,1500,859.00,860.25,859.00,859.75
02/17/2012,1700,859.75,863.00,858.00,860.25
02/17/2012,1800,860.25,861.50,858.25,861.25
02/17/2012,1900,861.25,868.50,861.00,866.00
02/17/2012,2000,866.00,867.75,864.25,865.75
02/17/2012,2020,866.00,869.00,865.25,866.50
02/21/2012,300,865.50,866.75,865.50,865.50
02/21/2012,400,865.50,867.00,865.25,866.75
02/21/2012,500,866.75,869.00,866.75,867.75
02/21/2012,600,867.50,867.50,866.75,867.25
02/21/2012,700,867.00,867.50,866.75,866.75
02/21/2012,800,867.00,868.00,866.75,867.25
02/21/2012,900,867.25,868.00,866.25,866.50
02/21/2012,1000,866.75,866.75,864.50,865.25
02/21/2012,1100,865.00,865.00,862.75,863.50
02/21/2012,1200,863.00,863.50,861.25,861.50
02/21/2012,1300,861.50,861.50,858.75,859.25
02/21/2012,1400,859.25,860.25,858.75,859.25
02/21/2012,1500,859.25,860.25,859.25,859.75
02/21/2012,1700,860.50,861.25,851.00,851.75
02/21/2012,1800,851.75,852.25,848.50,849.00
02/21/2012,1900,848.75,851.00,845.75,848.75
02/21/2012,2000,849.00,853.75,848.25,853.50
02/21/2012,2020,853.50,856.00,851.50,855.75
02/22/2012,300,854.00,854.00,852.75,853.50
02/22/2012,400,853.50,854.00,852.75,853.25
02/22/2012,500,853.50,853.75,852.75,853.50
02/22/2012,600,853.75,854.00,853.50,853.75
02/22/2012,700,853.75,854.00,853.75,854.00
02/22/2012,800,853.75,854.25,853.50,853.50
02/22/2012,900,853.50,855.00,853.50,855.00
02/22/2012,1000,855.00,856.00,854.50,854.75
02/22/2012,1100,854.75,854.75,851.50,852.50
02/22/2012,1200,852.25,852.50,851.50,852.25
02/22/2012,1300,852.00,852.50,851.25,851.50
02/22/2012,1400,851.50,853.00,850.75,852.50
02/22/2012,1500,852.75,853.00,852.25,852.50
02/22/2012,1700,853.75,857.25,851.75,853.00
02/22/2012,1800,853.00,858.00,852.50,857.50
02/22/2012,1900,857.75,860.75,857.00,860.50
02/22/2012,2000,860.50,863.25,858.25,863.00
02/22/2012,2020,863.00,868.00,863.00,867.25
02/23/2012,300,865.25,865.25,865.00,865.00
02/23/2012,400,865.25,865.75,865.00,865.75
02/23/2012,500,865.50,866.25,865.25,865.50
02/23/2012,600,865.25,865.25,864.75,865.25
02/23/2012,700,865.25,865.50,864.75,864.75
02/23/2012,800,864.50,864.50,863.25,863.75
02/23/2012,900,863.75,863.75,862.50,862.50
02/23/2012,1000,863.00,865.50,863.00,865.50
02/23/2012,1100,865.50,865.50,864.25,864.50
02/23/2012,1200,864.25,865.25,864.00,864.25
02/23/2012,1300,864.00,865.25,864.00,864.75
02/23/2012,1400,864.50,865.00,864.00,864.00
02/23/2012,1500,864.00,864.75,864.00,864.25
02/23/2012,1700,864.50,867.50,857.50,859.00
02/23/2012,1800,859.25,864.00,857.75,863.50
02/23/2012,1900,863.75,863.75,859.25,860.25
02/23/2012,2000,860.50,865.25,860.00,863.75
02/23/2012,2020,864.00,867.00,862.50,863.50
02/24/2012,300,860.00,861.75,860.00,861.75
02/24/2012,400,861.50,862.00,861.25,861.25
02/24/2012,500,860.50,861.00,860.25,861.00
02/24/2012,600,861.00,861.00,860.75,860.75
02/24/2012,700,861.00,861.75,860.75,860.75
02/24/2012,800,860.75,860.75,859.25,860.25
02/24/2012,900,860.50,861.00,860.50,860.75
02/24/2012,1000,861.00,862.25,860.25,862.00
02/24/2012,1100,862.25,863.50,862.25,862.50
02/24/2012,1200,862.25,862.75,860.50,860.50
02/24/2012,1300,860.50,860.50,859.50,859.75
02/24/2012,1400,859.50,860.75,858.75,858.75
02/24/2012,1500,859.00,859.00,857.75,858.25
02/24/2012,1700,863.00,866.00,855.50,857.25
02/24/2012,1800,856.75,859.75,854.75,859.00
02/24/2012,1900,859.00,860.25,858.75,859.75
02/24/2012,2000,859.50,862.00,858.50,860.25
02/24/2012,2020,860.25,865.25,860.25,864.75
02/27/2012,300,864.00,864.75,862.50,863.75
02/27/2012,400,864.25,864.25,863.50,863.75
02/27/2012,500,864.00,864.25,863.50,863.50
02/27/2012,600,863.25,863.75,862.75,863.25
02/27/2012,700,863.00,863.25,862.50,862.50
02/27/2012,800,862.75,863.25,862.25,862.25
02/27/2012,900,862.25,862.75,861.75,862.75
02/27/2012,1000,862.50,862.75,859.50,860.25
02/27/2012,1100,859.50,860.50,859.50,860.25
02/27/2012,1200,860.25,860.25,859.25,859.50
02/27/2012,1300,859.25,859.25,857.50,857.50
02/27/2012,1400,857.25,858.00,857.25,858.00
02/27/2012,1500,858.25,858.25,857.75,857.75
02/27/2012,1700,857.50,860.50,852.25,858.00
02/27/2012,1800,858.00,868.50,858.00,867.00
02/27/2012,1900,867.50,867.50,862.25,864.75
02/27/2012,2000,865.25,866.75,863.50,865.00
02/27/2012,2020,864.75,869.75,864.75,869.50
02/28/2012,300,866.00,866.75,865.75,866.00
02/28/2012,400,866.00,866.75,864.75,866.50
02/28/2012,500,867.25,869.25,867.00,867.75
02/28/2012,600,867.75,867.75,867.75,867.75
02/28/2012,700,867.50,867.75,867.25,867.25
02/28/2012,800,867.25,867.75,867.25,867.75
02/28/2012,900,866.75,867.25,865.50,865.75
02/28/2012,1000,866.75,869.25,866.75,868.75
02/28/2012,1100,868.75,870.25,868.25,869.00
02/28/2012,1200,868.75,873.75,868.50,871.50
02/28/2012,1300,872.25,872.25,871.50,872.25
02/28/2012,1400,872.00,877.00,871.75,875.75
02/28/2012,1500,875.75,876.00,873.50,873.50
02/28/2012,1700,873.00,876.25,871.50,874.25
02/28/2012,1800,874.50,877.25,873.00,874.75
02/28/2012,1900,875.00,880.00,874.50,879.75
02/28/2012,2000,879.75,883.50,877.75,881.75
02/28/2012,2020,882.50,885.25,881.25,883.50
02/29/2012,300,884.25,884.50,880.00,882.25
02/29/2012,400,882.00,884.00,882.00,883.00
02/29/2012,500,882.25,883.75,882.25,883.75
02/29/2012,600,883.25,883.75,882.75,883.25
02/29/2012,700,883.50,884.50,883.50,884.25
02/29/2012,800,884.25,885.00,883.75,885.00
02/29/2012,900,884.75,886.75,884.75,886.50
02/29/2012,1000,886.25,887.00,886.00,886.00
02/29/2012,1100,886.00,886.25,885.50,886.00
02/29/2012,1200,885.75,888.00,885.75,887.50
02/29/2012,1300,887.25,889.25,887.25,888.75
02/29/2012,1400,889.00,889.75,888.75,889.75
02/29/2012,1500,889.75,890.00,888.50,889.00
02/29/2012,1700,886.25,890.75,876.50,879.25
02/29/2012,1800,879.25,883.00,877.50,881.50
02/29/2012,1900,881.25,886.25,880.25,882.75
02/29/2012,2000,882.75,887.50,882.00,885.50
02/29/2012,2020,885.50,886.00,881.50,884.50
03/01/2012,300,878.25,879.00,877.75,878.75
03/01/2012,400,878.50,878.50,877.75,877.75
03/01/2012,500,877.75,879.25,877.50,879.25
03/01/2012,600,879.25,879.25,878.00,878.00
03/01/2012,700,878.00,880.50,878.00,879.75
03/01/2012,800,880.50,880.75,877.50,877.75
03/01/2012,900,878.00,879.50,877.25,879.50
03/01/2012,1000,879.50,882.75,879.50,882.25
03/01/2012,1100,882.25,883.25,881.50,883.25
03/01/2012,1200,882.75,883.25,880.75,881.25
03/01/2012,1300,881.00,882.00,880.25,882.00
03/01/2012,1400,882.00,883.00,881.50,882.25
03/01/2012,1500,881.75,881.75,880.00,880.00
03/01/2012,1700,881.50,883.00,877.25,879.50
03/01/2012,1800,879.25,885.50,879.00,882.50
03/01/2012,1900,882.50,888.75,882.50,884.50
03/01/2012,2000,884.25,886.50,875.00,879.75
03/01/2012,2020,879.75,881.50,877.75,879.25
03/02/2012,300,877.75,878.00,876.75,877.50
03/02/2012,400,877.75,878.50,875.50,875.50
03/02/2012,500,875.75,877.00,875.25,876.75
03/02/2012,600,876.50,878.25,876.50,878.25
03/02/2012,700,878.25,878.75,877.75,878.25
03/02/2012,800,878.25,879.25,878.00,878.25
03/02/2012,900,878.50,879.00,877.75,878.50
03/02/2012,1000,878.50,879.25,878.25,878.75
03/02/2012,1100,878.75,879.25,878.00,879.00
03/02/2012,1200,878.75,879.25,878.00,878.00
03/02/2012,1300,877.75,878.75,877.50,878.50
03/02/2012,1400,878.50,878.50,877.50,878.25
03/02/2012,1500,878.00,878.50,877.50,877.75
03/02/2012,1700,876.00,877.75,873.75,876.50
03/02/2012,1800,876.50,884.75,876.00,883.00
03/02/2012,1900,883.00,884.50,881.75,882.50
03/02/2012,2000,882.25,886.00,879.50,885.75
03/02/2012,2020,885.75,891.75,884.75,888.25
03/05/2012,300,891.25,891.75,889.25,889.75
03/05/2012,400,889.50,890.00,889.25,890.00
03/05/2012,500,889.75,890.00,889.25,889.75
03/05/2012,600,889.75,889.75,889.25,889.25
03/05/2012,700,889.25,889.50,889.00,889.00
03/05/2012,800,889.25,889.50,889.00,889.25
03/05/2012,900,889.25,889.50,889.00,889.25
03/05/2012,1000,889.00,889.25,886.00,887.25
03/05/2012,1100,887.00,887.25,885.25,887.00
03/05/2012,1200,887.00,889.50,887.00,888.00
03/05/2012,1300,887.75,889.50,887.75,889.00
03/05/2012,1400,889.25,891.50,889.00,891.25
03/05/2012,1500,891.25,891.25,887.75,888.00
03/05/2012,1700,887.25,893.25,885.75,886.50
03/05/2012,1800,886.25,893.75,884.00,893.25
03/05/2012,1900,893.50,894.00,888.25,888.25
03/05/2012,2000,888.00,891.25,886.75,887.75
03/05/2012,2020,887.75,889.75,885.75,887.25
03/06/2012,300,886.50,886.75,882.50,882.50
03/06/2012,400,882.50,883.50,881.75,882.25
03/06/2012,500,882.25,883.50,881.50,883.00
03/06/2012,600,883.25,884.00,883.00,883.25
03/06/2012,700,883.50,884.50,883.25,884.50
03/06/2012,800,884.25,885.00,884.00,884.50
03/06/2012,900,884.50,885.50,883.75,884.50
03/06/2012,1000,883.75,884.50,883.00,883.50
03/06/2012,1100,883.50,883.75,877.00,878.50
03/06/2012,1200,878.25,878.25,876.75,877.25
03/06/2012,1300,877.25,878.00,875.50,876.75
03/06/2012,1400,877.00,878.00,876.00,877.25
03/06/2012,1500,877.25,877.75,876.75,877.00
03/06/2012,1700,874.25,879.75,871.50,879.50
03/06/2012,1800,879.50,881.50,874.50,875.00
03/06/2012,1900,875.25,879.25,874.50,877.50
03/06/2012,2000,877.75,881.75,876.50,879.75
03/06/2012,2020,879.75,880.00,872.75,873.25
03/07/2012,300,874.25,874.75,872.75,872.75
03/07/2012,400,873.25,875.00,873.25,874.75
03/07/2012,500,874.50,874.75,874.00,874.25
03/07/2012,600,874.50,874.75,874.25,874.25
03/07/2012,700,874.25,874.75,874.25,874.75
03/07/2012,800,874.75,874.75,873.75,874.00
03/07/2012,900,874.00,874.50,873.75,874.00
03/07/2012,1000,874.00,874.00,873.00,873.25
03/07/2012,1100,873.25,873.25,871.75,872.50
03/07/2012,1200,872.75,874.00,872.50,874.00
03/07/2012,1300,873.75,874.25,871.75,872.50
03/07/2012,1400,872.25,873.00,872.00,872.25
03/07/2012,1500,872.00,873.25,872.00,872.25
03/07/2012,1700,871.75,874.75,869.25,870.75
03/07/2012,1800,870.75,871.75,858.25,859.75
03/07/2012,1900,859.75,860.25,857.00,858.50
03/07/2012,2000,858.75,859.00,852.75,854.75
03/07/2012,2020,854.75,856.50,853.75,855.00
03/08/2012,300,857.50,858.75,857.00,858.75
03/08/2012,400,858.75,859.25,858.00,858.25
03/08/2012,500,858.00,859.75,858.00,859.75
03/08/2012,600,859.50,860.50,859.00,860.50
03/08/2012,700,860.75,860.75,860.25,860.25
03/08/2012,800,860.50,860.50,859.50,860.00
03/08/2012,900,859.75,860.00,859.25,860.00
03/08/2012,1000,860.00,860.75,858.50,859.50
03/08/2012,1100,859.50,860.75,858.25,860.25
03/08/2012,1200,860.00,862.75,860.00,862.50
03/08/2012,1300,862.25,863.75,861.75,863.00
03/08/2012,1400,863.00,864.00,862.00,862.75
03/08/2012,1500,862.50,862.75,862.00,862.00
03/08/2012,1700,861.25,862.25,856.00,856.50
03/08/2012,1800,856.50,857.50,850.00,850.75
03/08/2012,1900,851.00,852.00,849.75,852.00
03/08/2012,2000,852.00,853.50,850.75,851.00
03/08/2012,2020,851.25,852.25,850.00,850.75
03/09/2012,300,853.50,855.75,853.50,854.25
03/09/2012,400,854.25,855.25,853.75,855.25
03/09/2012,500,855.25,857.00,855.00,856.50
03/09/2012,600,857.00,857.00,855.75,856.50
03/09/2012,700,856.50,856.50,854.75,855.50
03/09/2012,800,855.25,855.50,854.75,855.25
03/09/2012,900,855.50,856.25,855.00,856.00
03/09/2012,1000,855.75,856.00,854.25,855.50
03/09/2012,1100,855.25,856.50,854.75,855.00
03/09/2012,1200,854.75,855.00,853.25,853.75
03/09/2012,1300,854.25,855.75,854.25,855.00
03/09/2012,1400,855.00,856.25,855.00,856.25
03/09/2012,1500,856.00,856.00,855.00,855.00
03/09/2012,1700,856.25,863.25,850.50,861.00
03/09/2012,1800,861.25,866.25,855.25,861.50
03/09/2012,1900,861.50,863.25,857.25,857.50
03/09/2012,2000,857.75,859.25,854.00,856.25
03/09/2012,2020,856.50,860.25,855.00,857.25
03/12/2012,300,855.25,857.00,855.25,857.00
03/12/2012,400,857.25,857.25,856.25,857.25
03/12/2012,500,857.00,857.00,854.75,856.00
03/12/2012,600,855.75,857.00,855.75,857.00
03/12/2012,700,857.00,857.25,857.00,857.00
03/12/2012,800,856.75,857.00,855.75,856.25
03/12/2012,900,856.25,857.75,855.50,857.50
03/12/2012,1000,857.50,858.00,857.25,857.25
03/12/2012,1100,857.50,857.75,856.50,857.25
03/12/2012,1200,857.25,859.00,857.00,859.00
03/12/2012,1300,859.00,859.75,858.25,858.25
03/12/2012,1400,858.25,859.25,856.75,859.25
03/12/2012,1500,859.25,859.25,857.50,857.50
03/12/2012,1700,857.25,869.50,855.25,866.50
03/12/2012,1800,866.25,868.00,864.75,867.00
03/12/2012,1900,867.00,869.25,866.50,868.00
03/12/2012,2000,868.00,868.25,863.50,864.75
03/12/2012,2020,864.25,868.25,864.25,867.50
03/13/2012,300,867.50,867.50,866.75,866.75
03/13/2012,400,866.75,869.00,866.50,868.75
03/13/2012,500,869.00,869.50,868.75,869.50
03/13/2012,600,869.50,870.50,869.25,870.25
03/13/2012,700,870.25,870.50,870.00,870.00
03/13/2012,800,869.75,870.25,869.00,869.75
03/13/2012,900,869.75,870.75,869.75,870.75
03/13/2012,1000,870.25,870.75,870.00,870.50
03/13/2012,1100,870.75,872.75,870.25,872.50
03/13/2012,1200,872.75,873.75,872.00,872.25
03/13/2012,1300,872.50,872.50,871.25,871.75
03/13/2012,1400,871.75,873.50,871.25,871.50
03/13/2012,1500,871.50,872.25,871.25,872.00
03/13/2012,1700,871.25,872.25,862.00,863.00
03/13/2012,1800,863.25,868.25,861.50,865.25
03/13/2012,1900,865.25,866.25,863.25,864.75
03/13/2012,2000,864.75,865.00,861.75,864.00
03/13/2012,2020,864.00,866.75,863.50,865.00
03/14/2012,300,866.00,866.25,864.75,865.50
03/14/2012,400,865.75,866.25,865.75,866.25
03/14/2012,500,866.00,866.00,864.50,865.75
03/14/2012,600,865.50,866.00,864.75,865.50
03/14/2012,700,865.25,866.25,865.00,865.75
03/14/2012,800,866.00,866.00,863.75,864.00
03/14/2012,900,863.75,865.25,862.25,863.25
03/14/2012,1000,863.00,863.00,858.25,862.00
03/14/2012,1100,862.00,862.00,860.50,861.00
03/14/2012,1200,861.25,862.00,858.75,859.50
03/14/2012,1300,859.75,862.00,859.75,860.25
03/14/2012,1400,860.25,860.75,858.75,860.50
03/14/2012,1500,860.50,861.50,860.25,861.50
03/14/2012,1700,864.25,865.25,861.75,863.25
03/14/2012,1800,863.25,863.25,858.50,862.00
03/14/2012,1900,862.25,865.25,862.25,864.00
03/14/2012,2000,864.00,867.25,858.75,860.75
03/14/2012,2020,860.25,861.50,857.00,861.25
03/15/2012,300,862.25,862.50,861.00,861.00
03/15/2012,400,861.25,861.75,859.50,860.00
03/15/2012,500,860.25,860.75,860.00,860.75
03/15/2012,600,860.75,861.75,860.75,861.25
03/15/2012,700,861.25,861.75,861.25,861.50
03/15/2012,800,861.00,861.50,860.25,861.50
03/15/2012,900,861.50,862.75,861.50,862.75
03/15/2012,1000,862.50,864.25,861.75,864.00
03/15/2012,1100,864.25,864.50,863.25,863.75
03/15/2012,1200,864.00,864.25,862.50,862.50
03/15/2012,1300,862.25,862.75,862.00,862.25
03/15/2012,1400,862.25,864.75,862.00,864.00
03/15/2012,1500,864.00,864.25,863.75,863.75
03/15/2012,1700,865.25,883.50,863.50,877.00
03/15/2012,1800,877.00,881.75,868.25,868.50
03/15/2012,1900,868.25,877.25,867.25,875.50
03/15/2012,2000,875.50,878.50,874.25,877.25
03/15/2012,2020,877.25,881.75,877.25,880.25
03/16/2012,300,880.00,880.25,879.25,879.75
03/16/2012,400,879.25,881.75,879.25,880.50
03/16/2012,500,881.00,881.75,880.25,881.25
03/16/2012,600,881.25,881.25,880.00,880.25
03/16/2012,700,880.25,880.75,879.75,880.25
03/16/2012,800,879.75,880.00,877.50,878.75
03/16/2012,900,878.75,881.25,878.25,879.00
03/16/2012,1000,879.25,879.50,878.75,878.75
03/16/2012,1100,879.00,880.00,879.00,880.00
03/16/2012,1200,880.25,880.25,877.50,878.00
03/16/2012,1300,877.75,879.00,877.50,879.00
03/16/2012,1400,878.75,879.00,877.00,878.75
03/16/2012,1500,878.75,879.25,878.00,879.00
03/16/2012,1700,877.50,889.25,877.50,884.50
03/16/2012,1800,884.00,886.75,876.25,882.50
03/16/2012,1900,882.50,886.00,880.50,880.75
03/16/2012,2000,880.50,885.00,880.25,884.25
03/16/2012,2020,884.25,889.00,884.00,888.50
03/19/2012,300,890.75,891.00,889.75,890.25
03/19/2012,400,890.25,890.25,889.00,889.25
03/19/2012,500,889.00,889.25,888.50,888.75
03/19/2012,600,889.00,889.25,888.75,889.25
03/19/2012,700,889.25,889.25,888.75,889.25
03/19/2012,800,888.50,889.25,888.50,888.75
03/19/2012,900,889.00,889.25,888.50,888.75
03/19/2012,1000,889.25,889.25,886.00,886.25
03/19/2012,1100,886.25,887.00,882.50,882.50
03/19/2012,1200,882.50,883.50,880.50,883.00
03/19/2012,1300,883.00,883.00,879.00,879.25
03/19/2012,1400,879.25,882.00,879.25,881.50
03/19/2012,1500,881.25,881.50,880.25,880.75
03/19/2012,1700,880.25,881.00,869.00,874.75
03/19/2012,1800,874.75,877.25,871.25,875.75
03/19/2012,1900,875.75,875.75,871.25,871.50
03/19/2012,2000,871.50,876.00,870.25,873.25
03/19/2012,2020,872.75,874.75,867.50,868.50
03/20/2012,300,868.25,868.75,867.50,867.75
03/20/2012,400,867.50,868.00,862.00,862.00
03/20/2012,500,862.25,862.75,859.75,861.00
03/20/2012,600,860.75,862.00,860.75,861.75
03/20/2012,700,862.00,862.50,861.50,862.50
03/20/2012,800,862.25,863.00,861.75,863.00
03/20/2012,900,863.25,864.00,862.50,863.00
03/20/2012,1000,863.00,864.75,862.75,862.75
03/20/2012,1100,863.25,863.50,862.25,862.75
03/20/2012,1200,862.50,863.25,859.25,859.50
03/20/2012,1300,859.75,860.50,858.50,860.25
03/20/2012,1400,860.50,861.50,860.25,860.50
03/20/2012,1500,860.50,861.00,859.75,859.75
03/20/2012,1700,860.50,861.00,856.25,858.00
03/20/2012,1800,858.00,861.75,856.25,858.50
03/20/2012,1900,858.75,864.00,858.25,862.00
03/20/2012,2000,861.75,862.75,856.75,860.00
03/20/2012,2020,860.00,860.00,857.75,859.50
03/21/2012,300,859.00,860.50,859.00,859.75
03/21/2012,400,860.25,862.00,860.25,861.75
03/21/2012,500,862.00,863.75,862.00,863.00
03/21/2012,600,863.25,863.50,862.25,863.00
03/21/2012,700,863.00,863.50,862.75,863.25
03/21/2012,800,863.25,863.25,861.50,861.50
03/21/2012,900,861.25,861.50,860.75,861.00
03/21/2012,1000,860.75,861.00,860.00,860.00
03/21/2012,1100,860.25,861.00,860.00,860.75
03/21/2012,1200,860.50,860.50,858.00,858.00
03/21/2012,1300,858.50,858.50,855.00,855.50
03/21/2012,1400,855.75,856.50,855.00,856.25
03/21/2012,1500,856.25,856.50,855.75,856.50
03/21/2012,1700,857.25,862.50,856.75,861.75
03/21/2012,1800,861.75,862.75,857.75,858.50
03/21/2012,1900,858.50,860.25,856.75,858.50
03/21/2012,2000,858.50,860.00,854.50,855.25
03/21/2012,2020,855.50,856.50,851.75,852.50
03/22/2012,300,857.00,857.75,856.25,857.25
03/22/2012,400,857.25,857.75,856.00,856.75
03/22/2012,500,857.25,858.00,853.50,853.50
03/22/2012,600,853.50,855.75,853.50,855.50
03/22/2012,700,855.25,856.75,855.25,855.75
03/22/2012,800,855.25,856.25,853.75,853.75
03/22/2012,900,853.75,854.75,853.50,854.25
03/22/2012,1000,854.25,854.25,853.25,853.50
03/22/2012,1100,853.50,853.50,850.50,850.75
03/22/2012,1200,851.00,851.25,848.25,848.75
03/22/2012,1300,849.00,849.25,848.25,848.25
03/22/2012,1400,848.25,851.25,847.50,851.00
03/22/2012,1500,850.50,852.25,850.00,852.00
03/22/2012,1700,849.25,851.50,847.75,851.00
03/22/2012,1800,850.75,852.25,849.00,849.50
03/22/2012,1900,849.50,856.50,849.00,856.50
03/22/2012,2000,856.50,860.00,855.50,857.00
03/22/2012,2020,857.00,863.75,856.75,863.00
03/23/2012,300,864.75,867.25,864.75,866.00
03/23/2012,400,866.00,866.75,865.50,866.25
03/23/2012,500,866.25,866.50,865.75,866.50
03/23/2012,600,866.25,867.00,865.75,866.25
03/23/2012,700,866.25,866.25,865.75,865.75
03/23/2012,800,866.00,866.25,864.50,864.50
03/23/2012,900,864.50,865.00,864.00,864.75
03/23/2012,1000,865.00,866.75,865.00,866.25
03/23/2012,1100,866.00,867.25,865.50,866.25
03/23/2012,1200,866.50,867.50,866.50,867.00
03/23/2012,1300,866.75,866.75,866.00,866.25
03/23/2012,1400,866.25,866.75,865.25,865.50
03/23/2012,1500,865.50,866.25,864.75,865.25
03/23/2012,1700,866.50,869.25,862.50,864.50
03/23/2012,1800,864.50,867.50,863.75,865.50
03/23/2012,1900,865.75,869.00,865.75,868.25
03/23/2012,2000,868.25,869.00,865.00,866.25
03/23/2012,2020,866.25,871.50,865.50,870.75
03/26/2012,300,866.50,869.75,866.50,869.25
03/26/2012,400,869.25,870.50,869.25,869.25
03/26/2012,500,869.75,870.50,869.00,869.00
03/26/2012,600,869.00,869.75,868.75,869.25
03/26/2012,700,869.50,869.75,868.25,869.00
03/26/2012,800,868.75,869.25,867.50,867.50
03/26/2012,900,868.00,868.75,868.00,868.25
03/26/2012,1000,868.25,869.75,868.00,868.25
03/26/2012,1100,868.50,869.50,868.00,868.25
03/26/2012,1200,868.50,871.00,868.25,870.50
03/26/2012,1300,870.50,871.50,870.50,871.00
03/26/2012,1400,870.75,871.25,870.25,871.00
03/26/2012,1500,871.00,871.75,871.00,871.00
03/26/2012,1700,873.25,884.50,872.25,883.25
03/26/2012,1800,883.50,886.75,882.25,883.25
03/26/2012,1900,883.50,885.25,876.50,877.25
03/26/2012,2000,877.50,882.00,873.50,875.50
03/26/2012,2020,875.50,879.25,872.50,877.00
03/27/2012,300,875.25,877.50,875.25,877.25
03/27/2012,400,877.50,878.00,876.75,877.75
03/27/2012,500,877.75,878.25,877.25,877.75
03/27/2012,600,877.75,877.75,877.00,877.00
03/27/2012,700,876.75,876.75,875.75,876.25
03/27/2012,800,876.25,876.50,876.00,876.25
03/27/2012,900,876.25,876.75,876.00,876.50
03/27/2012,1000,876.50,876.50,875.25,876.25
03/27/2012,1100,876.25,879.50,876.25,876.50
03/27/2012,1200,876.75,878.75,876.50,878.00
03/27/2012,1300,878.00,878.25,877.25,878.00
03/27/2012,1400,878.00,878.25,877.00,877.50
03/27/2012,1500,877.50,879.75,877.50,879.25
03/27/2012,1700,876.75,878.25,868.50,871.75
03/27/2012,1800,871.75,879.00,870.75,874.00
03/27/2012,1900,874.00,874.75,863.25,865.00
03/27/2012,2000,865.25,865.25,858.50,859.50
03/27/2012,2020,859.75,860.25,855.00,855.25
03/28/2012,300,857.00,857.00,856.00,856.75
03/28/2012,400,856.50,859.00,856.50,858.75
03/28/2012,500,858.25,859.25,857.50,858.75
03/28/2012,600,858.75,859.75,858.75,859.50
03/28/2012,700,859.25,859.75,859.25,859.25
03/28/2012,800,859.50,859.50,858.50,859.00
03/28/2012,900,858.25,858.50,857.00,857.00
03/28/2012,1000,857.25,858.00,856.75,858.00
03/28/2012,1100,858.00,859.00,857.50,858.75
03/28/2012,1200,858.75,860.00,858.50,859.75
03/28/2012,1300,859.25,860.25,858.75,860.00
03/28/2012,1400,860.00,862.50,859.50,860.25
03/28/2012,1500,860.00,861.00,859.75,860.50
03/28/2012,1700,861.50,861.75,852.00,853.50
03/28/2012,1800,853.50,854.00,849.50,850.25
03/28/2012,1900,850.00,851.75,848.25,849.50
03/28/2012,2000,849.50,852.50,847.75,849.00
03/28/2012,2020,848.75,849.50,846.25,847.75
03/29/2012,300,849.75,850.00,848.75,850.00
03/29/2012,400,849.75,850.75,849.25,850.00
03/29/2012,500,850.25,850.25,849.75,850.00
03/29/2012,600,849.75,851.25,849.75,850.50
03/29/2012,700,850.50,850.50,850.00,850.25
03/29/2012,800,850.25,850.75,850.00,850.00
03/29/2012,900,850.50,850.50,849.75,850.00
03/29/2012,1000,850.25,850.50,849.25,849.50
03/29/2012,1100,849.50,849.50,847.75,848.00
03/29/2012,1200,847.75,848.00,847.25,847.75
03/29/2012,1300,847.75,848.00,847.50,847.50
03/29/2012,1400,847.50,847.75,845.25,845.50
03/29/2012,1500,845.75,846.00,845.25,845.50
03/29/2012,1700,846.25,846.75,837.50,839.75
03/29/2012,1800,839.75,841.75,835.50,837.00
03/29/2012,1900,836.75,837.75,832.50,834.00
03/29/2012,2000,834.00,835.25,831.50,832.25
03/29/2012,2020,832.25,833.50,827.50,828.25
03/30/2012,300,833.25,833.75,832.75,833.00
03/30/2012,400,833.00,833.50,831.50,831.50
03/30/2012,500,831.75,832.75,831.75,832.25
03/30/2012,600,832.00,833.00,832.00,832.50
03/30/2012,700,832.25,832.50,831.25,832.00
03/30/2012,800,831.75,832.25,831.25,831.75
03/30/2012,900,831.75,832.75,831.75,832.25
03/30/2012,1000,832.25,832.75,831.25,831.50
03/30/2012,1100,831.50,831.75,830.50,830.75
03/30/2012,1200,830.50,831.75,829.75,831.50
03/30/2012,1300,831.50,832.25,831.25,832.00
03/30/2012,1400,832.00,832.25,830.50,831.00
03/30/2012,1500,831.00,832.00,830.00,830.50
03/30/2012,1700,842.25,865.00,842.25,852.00
03/30/2012,1800,852.00,864.00,852.00,862.25
03/30/2012,1900,862.50,885.00,862.50,875.75
03/30/2012,2000,876.00,880.25,875.75,879.00
03/30/2012,2020,879.00,882.00,875.00,875.00
04/02/2012,300,880.00,880.25,879.25,880.00
04/02/2012,400,880.00,880.25,879.25,879.25
04/02/2012,500,879.50,879.50,875.25,875.25
04/02/2012,600,875.50,875.50,873.00,873.25
04/02/2012,700,873.50,874.00,872.50,873.00
04/02/2012,800,873.25,873.75,872.50,873.00
04/02/2012,900,873.00,873.25,872.00,872.25
04/02/2012,1000,872.00,874.75,872.00,874.50
04/02/2012,1100,874.50,877.50,874.00,877.25
04/02/2012,1200,877.25,877.50,873.50,874.25
04/02/2012,1300,874.50,875.25,874.00,874.50
04/02/2012,1400,874.25,874.50,869.50,871.25
04/02/2012,1500,871.50,872.00,870.50,871.00
04/02/2012,1700,874.75,876.25,865.50,868.25
04/02/2012,1800,868.00,872.25,867.50,869.00
04/02/2012,1900,868.75,871.50,868.25,869.50
04/02/2012,2000,869.25,872.00,867.50,868.00
04/02/2012,2020,868.25,874.75,865.50,873.50
04/03/2012,300,870.25,870.25,868.25,868.25
04/03/2012,400,868.50,868.50,868.00,868.50
04/03/2012,500,868.50,870.25,868.25,868.75
04/03/2012,600,869.00,870.00,868.50,869.75
04/03/2012,700,870.00,870.25,869.50,870.00
04/03/2012,800,870.00,870.50,869.75,870.50
04/03/2012,900,870.50,871.00,870.00,870.75
04/03/2012,1000,870.75,871.00,868.75,868.75
04/03/2012,1100,868.50,869.00,866.75,867.00
04/03/2012,1200,867.00,868.50,866.25,868.50
04/03/2012,1300,868.50,868.75,867.75,868.25
04/03/2012,1400,868.25,870.00,867.75,868.75
04/03/2012,1500,868.75,869.00,868.50,868.50
04/03/2012,1700,867.00,871.75,865.75,871.25
04/03/2012,1800,871.25,874.50,869.25,872.50
04/03/2012,1900,872.50,875.25,869.25,869.25
04/03/2012,2000,869.25,873.75,868.00,870.50
04/03/2012,2020,870.75,875.25,869.50,874.75
04/04/2012,300,874.25,874.75,872.75,873.25
04/04/2012,400,873.25,873.50,871.25,871.25
04/04/2012,500,871.50,871.50,870.25,871.50
04/04/2012,600,871.25,871.75,871.00,871.00
04/04/2012,700,871.50,872.00,870.75,871.50
04/04/2012,800,871.75,872.25,870.75,871.00
04/04/2012,900,870.75,871.00,870.00,870.50
04/04/2012,1000,870.50,870.75,869.50,869.75
04/04/2012,1100,869.50,869.75,868.00,868.25
04/04/2012,1200,868.00,868.75,867.25,867.25
04/04/2012,1300,867.50,868.25,867.00,867.25
04/04/2012,1400,867.00,867.75,866.50,866.75
04/04/2012,1500,867.00,867.50,866.75,866.75
04/04/2012,1700,861.25,867.25,860.50,866.25
04/04/2012,1800,866.25,867.00,859.75,863.25
04/04/2012,1900,863.50,864.25,860.50,861.50
04/04/2012,2000,861.75,862.00,853.75,854.25
04/04/2012,2020,854.50,857.00,851.75,856.25
04/05/2012,300,857.75,858.25,857.25,857.50
04/05/2012,400,857.25,857.25,854.25,855.25
04/05/2012,500,855.25,856.00,854.75,855.75
04/05/2012,600,856.00,857.00,856.00,856.75
04/05/2012,700,857.00,857.75,856.50,857.50
04/05/2012,800,857.50,857.75,856.50,856.50
04/05/2012,900,856.50,857.25,855.75,856.75
04/05/2012,1000,857.00,857.50,856.50,856.75
04/05/2012,1100,856.75,857.50,854.50,854.50
04/05/2012,1200,854.50,855.75,853.50,853.75
04/05/2012,1300,853.50,854.00,852.75,853.50
04/05/2012,1400,853.50,856.25,853.00,856.00
04/05/2012,1500,856.25,857.00,856.25,856.75
04/05/2012,1700,857.75,866.25,855.75,856.75
04/05/2012,1800,856.75,863.25,852.25,862.50
04/05/2012,1900,862.50,863.25,855.25,857.75
04/05/2012,2000,857.75,861.50,856.75,857.50
04/05/2012,2020,857.25,858.25,853.75,854.75
04/09/2012,300,858.00,859.50,857.50,859.25
04/09/2012,400,859.25,859.25,857.50,857.75
04/09/2012,500,858.25,858.25,857.25,858.00
04/09/2012,600,858.00,858.00,855.75,857.75
04/09/2012,700,857.75,858.25,857.75,857.75
04/09/2012,800,857.75,857.75,857.25,857.50
04/09/2012,900,857.50,857.50,856.50,857.25
04/09/2012,1000,857.25,857.50,856.75,856.75
04/09/2012,1100,856.75,857.00,855.25,855.25
04/09/2012,1200,855.25,856.00,854.75,855.00
04/09/2012,1300,854.75,856.00,854.75,856.00
04/09/2012,1400,855.75,857.00,855.75,856.50
04/09/2012,1500,856.50,856.75,856.25,856.50
04/09/2012,1700,854.50,861.25,853.75,860.00
04/09/2012,1800,860.00,860.50,853.00,856.50
04/09/2012,1900,856.25,864.75,855.25,864.25
04/09/2012,2000,864.25,865.25,860.75,864.75
04/09/2012,2020,864.50,864.75,858.00,859.00
04/10/2012,300,857.75,858.75,857.75,858.50
04/10/2012,400,858.25,858.75,857.50,857.50
04/10/2012,500,857.50,858.75,857.50,858.25
04/10/2012,600,858.75,859.25,858.25,858.50
04/10/2012,700,858.50,858.75,858.25,858.75
04/10/2012,800,858.75,859.25,858.50,859.25
04/10/2012,900,859.25,859.75,858.75,859.25
04/10/2012,1000,859.00,859.50,857.50,859.00
04/10/2012,1100,859.00,861.00,858.75,860.75
04/10/2012,1200,860.75,861.25,860.75,861.25
04/10/2012,1300,861.25,863.75,861.00,863.00
04/10/2012,1400,863.00,864.00,861.50,863.25
04/10/2012,1500,863.25,863.75,862.50,863.50
04/10/2012,1700,860.25,861.50,854.75,860.75
04/10/2012,1800,860.75,869.50,859.50,859.75
04/10/2012,1900,860.00,860.25,847.50,849.75
04/10/2012,2000,849.50,849.75,840.25,843.75
04/10/2012,2020,843.75,844.00,841.25,841.25
04/11/2012,300,839.25,840.00,837.25,837.75
04/11/2012,400,837.75,838.00,836.00,837.25
04/11/2012,500,837.00,840.25,837.00,840.00
04/11/2012,600,839.75,840.25,839.75,840.25
04/11/2012,700,840.00,842.00,840.00,841.50
04/11/2012,800,841.25,842.25,841.00,841.00
04/11/2012,900,841.00,843.00,841.00,842.75
04/11/2012,1000,842.50,844.75,842.50,844.50
04/11/2012,1100,844.50,845.50,844.50,845.00
04/11/2012,1200,845.25,846.50,845.00,846.25
04/11/2012,1300,846.50,847.50,846.25,847.50
04/11/2012,1400,847.50,850.00,847.00,848.50
04/11/2012,1500,848.75,849.00,846.75,847.75
04/11/2012,1700,846.25,848.25,842.25,843.00
04/11/2012,1800,842.75,845.75,841.50,844.50
04/11/2012,1900,844.50,849.50,844.00,846.00
04/11/2012,2000,845.75,848.25,844.75,845.50
04/11/2012,2020,845.25,846.00,842.50,844.25
04/12/2012,300,846.50,846.75,845.75,845.75
04/12/2012,400,845.75,847.00,845.75,846.75
04/12/2012,500,847.00,847.75,846.75,847.00
04/12/2012,600,846.75,847.25,846.75,847.00
04/12/2012,700,847.00,847.25,847.00,847.25
04/12/2012,800,847.25,848.25,847.25,847.50
04/12/2012,900,847.75,848.25,847.00,847.75
04/12/2012,1000,848.00,848.75,846.75,846.75
04/12/2012,1100,846.75,847.00,845.50,845.50
04/12/2012,1200,845.75,846.75,845.25,846.50
04/12/2012,1300,846.25,847.25,846.25,846.75
04/12/2012,1400,846.50,849.50,846.50,849.25
04/12/2012,1500,848.75,849.25,848.25,848.75
04/12/2012,1700,852.00,861.00,850.25,859.00
04/12/2012,1800,859.00,862.00,855.50,856.50
04/12/2012,1900,856.75,860.00,854.00,856.25
04/12/2012,2000,856.50,857.50,853.00,853.25
04/12/2012,2020,853.25,857.25,853.25,855.25
04/13/2012,300,856.75,858.50,856.75,857.50
04/13/2012,400,857.00,859.50,857.00,858.75
04/13/2012,500,858.25,858.50,855.75,856.75
04/13/2012,600,856.00,856.50,855.75,856.00
04/13/2012,700,856.00,856.50,856.00,856.25
04/13/2012,800,856.50,856.50,856.25,856.25
04/13/2012,900,856.25,856.75,855.50,855.50
04/13/2012,1000,856.00,857.25,855.75,856.25
04/13/2012,1100,855.75,857.25,855.50,856.25
04/13/2012,1200,856.50,856.75,855.00,855.00
04/13/2012,1300,855.00,855.25,854.00,854.50
04/13/2012,1400,854.25,855.50,853.75,855.00
04/13/2012,1500,854.75,856.00,854.00,854.00
04/13/2012,1700,853.25,853.25,840.50,841.00
04/13/2012,1800,840.75,841.25,834.75,836.75
04/13/2012,1900,836.75,838.75,835.00,838.50
04/13/2012,2000,838.50,841.75,837.25,838.00
04/13/2012,2020,838.25,841.00,836.25,839.00
04/16/2012,300,836.75,837.00,831.75,832.75
04/16/2012,400,833.00,834.25,832.00,833.25
04/16/2012,500,833.50,833.50,832.50,833.25
04/16/2012,600,833.25,834.00,832.50,833.00
04/16/2012,700,833.00,833.00,832.25,832.25
04/16/2012,800,832.25,833.00,832.25,832.25
04/16/2012,900,832.25,833.25,832.25,832.50
04/16/2012,1000,833.00,834.25,832.25,834.25
04/16/2012,1100,834.00,834.25,831.25,832.75
04/16/2012,1200,832.75,834.00,832.75,833.75
04/16/2012,1300,834.00,834.00,833.25,833.25
04/16/2012,1400,833.25,833.25,832.75,833.00
04/16/2012,1500,832.75,833.50,832.75,833.50
04/16/2012,1700,833.75,836.50,832.00,833.50
04/16/2012,1800,833.00,837.00,832.75,834.25
04/16/2012,1900,834.50,840.25,832.50,840.25
04/16/2012,2000,840.00,841.75,838.25,839.25
04/16/2012,2020,839.25,839.25,831.50,832.00
04/17/2012,300,835.00,835.00,834.25,835.00
04/17/2012,400,835.00,837.75,834.25,837.25
04/17/2012,500,837.25,837.50,836.00,836.75
04/17/2012,600,836.50,837.25,836.00,836.75
04/17/2012,700,836.50,837.00,836.25,837.00
04/17/2012,800,836.50,837.00,836.25,836.75
04/17/2012,900,836.25,836.50,834.00,834.75
04/17/2012,1000,834.25,835.25,833.75,833.75
04/17/2012,1100,834.25,835.25,833.25,834.75
04/17/2012,1200,835.00,835.75,834.75,835.75
04/17/2012,1300,835.75,836.50,835.50,836.50
04/17/2012,1400,836.50,837.25,835.50,836.00
04/17/2012,1500,836.00,836.00,834.75,835.25
04/17/2012,1700,837.00,843.25,834.75,840.75
04/17/2012,1800,840.75,843.00,839.25,839.50
04/17/2012,1900,839.50,839.75,837.25,839.00
04/17/2012,2000,839.00,839.25,835.00,835.25
04/17/2012,2020,836.00,836.25,831.25,831.75
04/18/2012,300,832.25,832.50,831.50,832.25
04/18/2012,400,832.50,833.00,831.50,831.50
04/18/2012,500,831.50,831.75,831.25,831.50
04/18/2012,600,831.25,833.25,831.25,833.00
04/18/2012,700,833.00,833.25,832.75,832.75
04/18/2012,800,833.00,833.25,832.75,833.25
04/18/2012,900,833.00,833.50,832.75,833.50
04/18/2012,1000,833.25,833.25,831.25,831.75
04/18/2012,1100,831.75,832.00,830.75,831.50
04/18/2012,1200,831.75,832.25,831.75,832.00
04/18/2012,1300,832.00,832.25,831.25,831.75
04/18/2012,1400,831.75,833.00,831.75,832.00
04/18/2012,1500,832.00,832.25,830.75,830.75
04/18/2012,1700,830.75,832.25,821.50,822.25
04/18/2012,1800,822.25,830.75,820.50,830.75
04/18/2012,1900,831.00,831.50,827.75,830.50
04/18/2012,2000,830.50,835.00,828.00,828.00
04/18/2012,2020,828.00,829.25,825.75,827.25
04/19/2012,300,830.00,831.00,829.50,830.25
04/19/2012,400,830.25,832.00,830.00,831.00
04/19/2012,500,831.00,832.75,830.75,832.75
04/19/2012,600,832.75,833.25,832.25,832.75
04/19/2012,700,832.50,832.50,831.50,831.75
04/19/2012,800,831.75,832.25,831.25,831.75
04/19/2012,900,831.25,836.25,831.25,836.25
04/19/2012,1000,836.00,836.75,836.00,836.25
04/19/2012,1100,836.25,838.00,836.00,837.50
04/19/2012,1200,837.75,839.50,837.75,839.25
04/19/2012,1300,839.50,840.25,837.25,837.75
04/19/2012,1400,837.75,837.75,836.75,837.00
04/19/2012,1500,836.50,836.75,835.75,835.75
04/19/2012,1700,836.00,840.25,836.00,837.25
04/19/2012,1800,837.50,841.75,836.75,841.25
04/19/2012,1900,841.25,842.75,838.25,838.75
04/19/2012,2000,838.75,844.50,838.75,841.00
04/19/2012,2020,841.50,843.50,839.75,840.75
04/20/2012,300,841.75,842.25,841.50,841.50
04/20/2012,400,841.75,841.75,840.75,841.25
04/20/2012,500,841.25,843.00,841.00,842.00
04/20/2012,600,842.50,842.50,842.50,842.50
04/20/2012,700,842.00,842.00,842.00,842.00
04/20/2012,800,841.75,841.75,840.75,841.50
04/20/2012,900,841.50,841.50,839.50,839.50
04/20/2012,1000,839.75,839.75,837.75,838.00
04/20/2012,1100,838.25,838.25,836.75,838.00
04/20/2012,1200,838.00,839.75,838.00,839.00
04/20/2012,1300,839.25,840.50,839.25,840.00
04/20/2012,1400,839.75,840.50,839.50,840.00
04/20/2012,1500,839.75,839.75,839.50,839.75
04/20/2012,1700,841.00,844.00,835.25,839.00
04/20/2012,1800,839.00,839.00,834.25,834.50
04/20/2012,1900,834.75,836.00,830.50,833.25
04/20/2012,2000,833.50,835.75,831.25,835.50
04/20/2012,2020,835.50,836.50,830.50,832.75
04/23/2012,300,831.50,832.50,831.50,831.75
04/23/2012,400,832.00,832.75,832.00,832.50
04/23/2012,500,832.00,832.50,831.75,832.50
04/23/2012,600,832.50,832.50,832.00,832.00
04/23/2012,700,832.00,832.75,832.00,832.75
04/23/2012,800,832.75,832.75,831.75,831.75
04/23/2012,900,831.75,833.00,831.25,833.00
04/23/2012,1000,833.00,833.00,832.00,832.00
04/23/2012,1100,832.00,832.50,831.25,831.75
04/23/2012,1200,831.75,832.00,831.75,832.00
04/23/2012,1300,830.75,832.00,830.75,832.00
04/23/2012,1400,831.75,833.25,831.75,833.00
04/23/2012,1500,832.75,833.50,832.25,833.50
04/23/2012,1700,832.25,842.00,831.50,839.75
04/23/2012,1800,840.00,842.25,836.75,839.25
04/23/2012,1900,839.25,842.25,834.00,840.25
04/23/2012,2000,840.25,844.00,839.75,841.00
04/23/2012,2020,841.00,843.50,838.25,839.50
04/24/2012,300,841.25,842.75,841.00,842.75
04/24/2012,400,842.75,843.00,842.75,842.75
04/24/2012,500,842.50,843.00,841.25,841.25
04/24/2012,600,841.00,841.25,840.75,841.25
04/24/2012,700,840.25,841.50,840.25,841.25
04/24/2012,800,841.25,842.75,841.25,842.75
04/24/2012,900,842.75,842.75,842.00,842.00
04/24/2012,1000,842.00,842.00,841.25,841.25
04/24/2012,1100,841.25,841.50,841.00,841.25
04/24/2012,1200,842.25,846.00,842.00,845.00
04/24/2012,1300,845.00,845.00,844.25,845.00
04/24/2012,1400,845.00,845.50,844.50,845.25
04/24/2012,1500,845.50,847.50,845.50,846.25
04/24/2012,1700,848.75,855.50,848.50,849.75
04/24/2012,1800,849.75,854.25,849.00,852.75
04/24/2012,1900,852.75,854.00,849.50,850.50
04/24/2012,2000,850.25,850.75,845.75,846.75
04/24/2012,2020,846.75,846.75,839.00,840.00
04/25/2012,300,847.25,848.00,847.25,848.00
04/25/2012,400,847.00,847.00,843.75,844.25
04/25/2012,500,844.25,844.50,843.75,844.25
04/25/2012,600,844.25,844.25,843.75,843.75
04/25/2012,700,843.25,843.25,843.25,843.25
04/25/2012,800,843.50,843.50,843.50,843.50
04/25/2012,900,843.50,843.75,843.25,843.25
04/25/2012,1000,844.00,844.75,844.00,844.75
04/25/2012,1100,845.50,846.50,845.50,846.50
04/25/2012,1200,846.25,849.25,846.25,847.75
04/25/2012,1300,847.50,849.25,846.25,849.25
04/25/2012,1400,848.75,850.00,847.25,847.25
04/25/2012,1500,847.50,847.50,846.25,846.25
04/25/2012,1700,850.00,850.00,835.75,836.00
04/25/2012,1800,836.00,836.50,831.25,832.50
04/25/2012,1900,832.75,836.75,831.25,832.25
04/25/2012,2000,832.00,834.75,832.00,833.50
04/25/2012,2020,833.75,834.25,831.25,832.00
04/26/2012,300,833.75,834.25,833.50,833.50
04/26/2012,400,832.75,832.75,832.00,832.75
04/26/2012,500,832.00,832.00,831.75,832.00
04/26/2012,600,832.00,832.00,832.00,832.00
04/26/2012,700,832.00,833.00,832.00,833.00
04/26/2012,800,833.50,833.50,833.25,833.25
04/26/2012,900,834.25,834.75,833.75,834.25
04/26/2012,1000,834.75,836.75,834.25,836.25
04/26/2012,1100,836.25,836.50,836.00,836.25
04/26/2012,1200,836.25,837.50,836.25,837.00
04/26/2012,1300,837.00,838.50,837.00,838.25
04/26/2012,1400,838.25,838.25,836.25,837.50
04/26/2012,1500,836.75,836.75,836.25,836.75
04/26/2012,1700,838.75,841.50,833.50,840.50
04/26/2012,1800,840.75,844.00,839.50,842.00
04/26/2012,1900,842.00,842.00,838.75,839.00
04/26/2012,2000,839.25,841.00,835.75,837.50
04/26/2012,2020,837.25,843.25,837.00,842.75
04/27/2012,300,843.50,843.75,843.25,843.25
04/27/2012,400,843.00,843.50,842.00,842.00
04/27/2012,500,842.00,842.00,841.25,841.50
04/27/2012,600,840.75,840.75,840.75,840.75
04/27/2012,700,840.75,842.75,840.75,842.75
04/27/2012,800,841.25,841.50,841.25,841.50
04/27/2012,900,840.00,840.25,840.00,840.25
04/27/2012,1000,840.50,841.75,840.50,841.75
04/27/2012,1100,843.25,845.00,843.25,845.00
04/27/2012,1200,844.00,844.00,844.00,844.00
04/27/2012,1300,843.75,844.75,843.75,844.75
04/27/2012,1400,843.50,846.25,843.25,845.25
04/27/2012,1500,845.50,847.00,845.25,847.00
04/27/2012,1700,849.00,862.25,848.50,859.00
04/27/2012,1800,859.25,860.50,854.00,854.50
04/27/2012,1900,854.75,856.75,851.25,853.00
04/27/2012,2000,853.25,857.25,852.00,856.50
04/27/2012,2020,856.25,859.25,855.00,857.25
04/30/2012,300,857.00,858.00,856.50,857.50
04/30/2012,400,857.75,859.25,857.75,858.50
04/30/2012,500,858.25,859.50,857.75,858.00
04/30/2012,600,858.00,858.25,857.75,858.25
04/30/2012,700,858.25,859.00,858.00,858.75
04/30/2012,800,858.75,859.00,858.00,858.00
04/30/2012,900,858.00,858.00,857.25,857.50
04/30/2012,1000,857.50,857.50,854.75,855.00
04/30/2012,1100,855.25,856.75,852.50,852.50
04/30/2012,1200,852.75,852.75,849.50,850.00
04/30/2012,1300,849.50,852.00,849.00,851.25
04/30/2012,1400,851.25,853.00,850.50,852.50
04/30/2012,1500,852.50,852.50,850.00,851.00
04/30/2012,1700,851.25,853.50,848.75,852.00
04/30/2012,1800,851.50,859.50,850.75,857.50
04/30/2012,1900,857.50,863.25,855.50,862.00
04/30/2012,2000,862.00,864.00,857.75,859.75
04/30/2012,2020,859.75,864.00,858.75,863.50
05/01/2012,300,861.25,862.00,859.50,860.25
05/01/2012,400,859.50,859.50,858.25,859.25
05/01/2012,500,860.00,860.75,859.50,860.75
05/01/2012,600,860.75,861.25,858.25,860.00
05/01/2012,700,859.50,859.50,858.00,859.00
05/01/2012,800,859.00,859.00,858.00,858.25
05/01/2012,900,858.50,859.00,858.50,858.50
05/01/2012,1000,858.25,859.25,858.25,859.00
05/01/2012,1100,858.75,858.75,856.50,857.00
05/01/2012,1200,857.00,857.25,856.00,856.25
05/01/2012,1300,856.25,856.50,855.00,855.75
05/01/2012,1400,856.00,856.00,854.75,855.50
05/01/2012,1500,855.50,856.00,854.00,854.75
05/01/2012,1700,856.00,859.50,854.50,855.25
05/01/2012,1800,855.25,860.00,853.00,853.50
05/01/2012,1900,853.25,857.00,851.25,856.50
05/01/2012,2000,856.75,858.25,854.00,856.50
05/01/2012,2020,856.50,858.25,849.50,850.25
05/02/2012,300,849.00,849.25,846.75,847.75
05/02/2012,400,847.75,848.00,847.00,847.50
05/02/2012,500,847.50,848.00,847.25,847.25
05/02/2012,600,847.25,847.50,845.25,846.50
05/02/2012,700,846.50,847.00,846.00,846.75
05/02/2012,800,847.00,847.50,846.75,847.00
05/02/2012,900,847.00,847.50,847.00,847.25
05/02/2012,1000,847.25,847.75,846.75,847.00
05/02/2012,1100,846.75,847.25,845.50,846.25
05/02/2012,1200,846.25,846.50,845.50,845.50
05/02/2012,1300,845.75,845.75,844.50,844.75
05/02/2012,1400,844.75,848.00,844.50,847.75
05/02/2012,1500,847.75,848.50,847.25,847.75
05/02/2012,1700,847.00,847.50,836.50,837.00
05/02/2012,1800,836.75,843.00,834.00,836.25
05/02/2012,1900,836.25,836.25,830.75,831.50
05/02/2012,2000,831.50,832.75,828.00,829.00
05/02/2012,2020,829.25,830.25,820.25,821.25
05/03/2012,300,824.50,825.00,824.25,824.50
05/03/2012,400,824.75,827.00,824.75,827.00
05/03/2012,500,827.00,828.25,827.00,828.25
05/03/2012,600,828.00,828.25,826.25,826.75
05/03/2012,700,826.50,827.00,826.25,826.50
05/03/2012,800,826.75,827.75,826.50,827.75
05/03/2012,900,827.50,827.50,826.50,827.25
05/03/2012,1000,827.50,828.00,825.25,825.25
05/03/2012,1100,825.75,828.50,825.50,827.75
05/03/2012,1200,827.75,828.75,827.25,828.75
05/03/2012,1300,829.00,830.25,827.75,828.75
05/03/2012,1400,828.50,829.00,827.50,827.75
05/03/2012,1500,827.75,827.75,826.00,826.00
05/03/2012,1700,825.50,828.25,821.75,828.00
05/03/2012,1800,828.00,829.25,823.50,826.75
05/03/2012,1900,826.75,829.00,825.00,826.00
05/03/2012,2000,826.25,827.00,824.25,824.75
05/03/2012,2020,825.00,827.00,822.50,823.25
05/04/2012,300,826.50,827.50,826.50,826.50
05/04/2012,400,826.50,826.75,826.00,826.25
05/04/2012,500,826.50,826.75,826.25,826.25
05/04/2012,600,826.00,826.75,826.00,826.50
05/04/2012,700,826.75,826.75,825.50,826.00
05/04/2012,800,826.25,826.75,825.75,825.75
05/04/2012,900,826.25,826.50,826.00,826.25
05/04/2012,1000,826.50,828.25,826.25,827.75
05/04/2012,1100,827.50,827.75,826.50,826.75
05/04/2012,1200,826.75,826.75,826.00,826.25
05/04/2012,1300,826.25,828.00,826.00,827.75
05/04/2012,1400,827.75,828.50,827.25,828.25
05/04/2012,1500,828.25,829.25,828.00,829.25
05/04/2012,1700,825.75,826.50,808.50,814.75
05/04/2012,1800,814.75,815.25,808.00,808.25
05/04/2012,1900,808.00,825.00,808.00,823.50
05/04/2012,2000,823.50,823.75,817.00,819.75
05/04/2012,2020,820.00,822.50,816.75,817.25
05/07/2012,300,817.50,819.50,817.25,817.75
05/07/2012,400,817.75,818.50,813.50,814.50
05/07/2012,500,814.75,815.00,814.00,814.50
05/07/2012,600,814.50,816.50,814.50,816.00
05/07/2012,700,815.25,816.25,815.25,815.75
05/07/2012,800,815.50,815.75,814.25,815.75
05/07/2012,900,815.25,815.75,814.00,814.50
05/07/2012,1000,814.25,815.00,813.50,814.75
05/07/2012,1100,814.75,815.50,813.50,814.25
05/07/2012,1200,814.50,814.75,813.75,814.25
05/07/2012,1300,814.25,815.00,812.75,814.75
05/07/2012,1400,814.75,817.75,814.25,817.50
05/07/2012,1500,817.25,818.00,816.50,817.25
05/07/2012,1700,814.25,816.25,809.75,811.00
05/07/2012,1800,811.00,813.50,809.25,811.25
05/07/2012,1900,811.25,812.25,809.25,811.50
05/07/2012,2000,811.50,817.00,811.25,815.00
05/07/2012,2020,815.00,822.50,814.75,821.75
05/08/2012,300,820.00,822.25,820.00,820.50
05/08/2012,400,820.50,823.00,820.50,822.75
05/08/2012,500,822.75,823.00,822.25,822.50
05/08/2012,600,822.75,824.00,822.50,824.00
05/08/2012,700,824.25,824.25,823.25,823.25
05/08/2012,800,823.75,824.00,822.50,822.50
05/08/2012,900,823.00,826.50,822.50,824.25
05/08/2012,1000,824.00,825.00,824.00,824.25
05/08/2012,1100,824.75,826.75,824.50,825.00
05/08/2012,1200,825.00,826.75,824.75,826.50
05/08/2012,1300,826.75,827.25,825.75,827.25
05/08/2012,1400,826.75,828.25,826.75,828.00
05/08/2012,1500,827.75,827.75,826.75,827.25
05/08/2012,1700,824.50,829.75,823.00,826.75
05/08/2012,1800,827.25,827.50,822.25,826.00
05/08/2012,1900,826.00,829.75,824.00,828.25
05/08/2012,2000,828.00,828.00,821.75,823.75
05/08/2012,2020,823.75,825.25,822.00,823.25
05/09/2012,300,825.75,826.00,823.75,824.00
05/09/2012,400,824.00,824.00,822.00,823.00
05/09/2012,500,822.75,823.00,821.75,821.75
05/09/2012,600,821.75,822.75,821.75,822.25
05/09/2012,700,822.25,822.25,819.75,821.00
05/09/2012,800,820.50,821.00,820.25,821.00
05/09/2012,900,820.75,822.75,820.50,822.00
05/09/2012,1000,822.00,822.00,820.50,820.75
05/09/2012,1100,820.75,821.25,819.75,820.75
05/09/2012,1200,820.75,821.75,820.75,821.00
05/09/2012,1300,821.00,821.50,819.50,820.00
05/09/2012,1400,820.25,821.25,819.25,821.00
05/09/2012,1500,821.00,821.00,819.50,819.50
05/09/2012,1700,818.25,818.25,813.50,814.00
05/09/2012,1800,814.25,816.25,811.25,813.25
05/09/2012,1900,813.25,814.75,811.50,812.50
05/09/2012,2000,812.50,814.25,811.25,812.50
05/09/2012,2020,812.75,813.25,806.75,807.00
05/10/2012,300,811.00,814.00,810.75,813.75
05/10/2012,400,813.75,814.50,813.25,813.50
05/10/2012,500,813.50,814.75,813.50,814.50
05/10/2012,600,814.50,814.75,813.50,814.00
05/10/2012,700,814.00,814.00,813.75,814.00
05/10/2012,800,813.50,816.00,813.50,815.50
05/10/2012,900,815.50,816.00,813.50,814.00
05/10/2012,1000,814.00,814.75,812.25,813.00
05/10/2012,1100,813.00,813.50,812.00,813.00
05/10/2012,1200,812.25,813.25,812.00,812.75
05/10/2012,1300,812.75,813.50,812.50,813.25
05/10/2012,1400,813.50,813.75,812.25,812.25
05/10/2012,1500,812.50,812.50,811.00,811.50
05/10/2012,1700,807.50,813.75,803.50,808.25
05/10/2012,1800,808.50,811.25,807.00,808.25
05/10/2012,1900,808.50,809.00,804.75,808.00
05/10/2012,2000,808.00,812.00,806.50,809.25
05/10/2012,2020,809.50,811.25,808.50,810.00
05/11/2012,300,809.25,810.25,809.00,810.25
05/11/2012,400,810.25,810.50,809.50,810.50
05/11/2012,500,810.75,810.75,810.00,810.25
05/11/2012,600,810.00,810.25,809.50,809.50
05/11/2012,700,809.50,810.00,809.50,810.00
05/11/2012,800,810.25,810.50,810.00,810.00
05/11/2012,900,810.00,810.25,808.75,808.75
05/11/2012,1000,808.75,810.25,807.75,807.75
05/11/2012,1100,807.75,808.75,807.00,807.00
05/11/2012,1200,807.50,807.75,806.75,807.50
05/11/2012,1300,807.75,808.25,806.75,807.00
05/11/2012,1400,807.00,807.25,806.25,807.00
05/11/2012,1500,807.00,807.00,804.75,805.25
05/11/2012,1700,807.50,811.00,805.25,810.00
05/11/2012,1800,810.25,812.50,804.50,806.75
05/11/2012,1900,806.75,806.75,802.25,804.50
05/11/2012,2000,804.75,805.50,800.75,804.00
05/11/2012,2020,804.25,808.75,803.50,805.00
05/14/2012,300,807.50,808.75,807.00,808.50
05/14/2012,400,808.75,809.00,807.00,807.25
05/14/2012,500,807.25,808.75,806.50,808.75
05/14/2012,600,808.25,809.00,808.00,809.00
05/14/2012,700,809.00,809.00,808.50,808.50
05/14/2012,800,808.50,808.75,808.00,808.00
05/14/2012,900,808.00,808.25,806.00,806.25
05/14/2012,1000,806.00,806.25,803.25,803.75
05/14/2012,1100,803.50,805.25,802.50,803.00
05/14/2012,1200,803.00,803.75,802.75,803.25
05/14/2012,1300,803.25,803.25,800.75,801.50
05/14/2012,1400,801.00,802.75,801.00,802.00
05/14/2012,1500,802.25,803.25,802.00,802.75
05/14/2012,1700,803.50,810.50,802.00,803.25
05/14/2012,1800,803.25,809.25,803.00,808.50
05/14/2012,1900,808.50,808.75,804.25,805.50
05/14/2012,2000,805.25,808.25,804.25,807.50
05/14/2012,2020,807.50,808.50,805.50,806.00
05/15/2012,300,807.00,808.00,806.75,808.00
05/15/2012,400,807.50,808.75,807.25,807.75
05/15/2012,500,807.50,809.50,807.50,809.00
05/15/2012,600,809.00,810.00,808.75,809.25
05/15/2012,700,809.25,809.50,809.25,809.50
05/15/2012,800,809.25,809.50,809.00,809.50
05/15/2012,900,809.50,811.75,809.50,811.50
05/15/2012,1000,811.50,814.25,811.50,813.50
05/15/2012,1100,813.25,814.25,812.75,813.25
05/15/2012,1200,813.25,814.25,812.25,813.25
05/15/2012,1300,813.25,814.00,813.00,813.00
05/15/2012,1400,813.00,817.00,812.50,816.75
05/15/2012,1500,816.75,816.75,815.00,815.00
05/15/2012,1700,816.00,822.75,814.50,815.25
05/15/2012,1800,815.00,820.00,812.00,818.75
05/15/2012,1900,818.50,825.75,818.00,822.00
05/15/2012,2000,822.00,824.00,820.00,820.75
05/15/2012,2020,820.75,823.00,815.50,815.50
05/16/2012,300,817.50,818.00,816.00,816.00
05/16/2012,400,816.25,817.25,815.75,817.25
05/16/2012,500,817.00,817.25,816.25,817.25
05/16/2012,600,817.50,817.75,816.50,816.50
05/16/2012,700,817.00,817.00,816.25,816.25
05/16/2012,800,816.25,817.00,816.25,816.50
05/16/2012,900,816.50,816.50,815.00,816.00
05/16/2012,1000,816.25,816.25,812.50,812.75
05/16/2012,1100,812.75,816.50,812.75,816.25
05/16/2012,1200,816.50,817.00,816.00,816.00
05/16/2012,1300,816.25,816.25,814.75,815.50
05/16/2012,1400,815.25,817.75,815.00,816.75
05/16/2012,1500,816.75,817.25,816.50,816.75
05/16/2012,1700,821.00,833.00,819.75,829.25
05/16/2012,1800,829.50,835.50,827.25,833.50
05/16/2012,1900,833.75,840.00,833.50,839.75
05/16/2012,2000,839.50,840.50,835.75,839.00
05/16/2012,2020,838.75,848.25,838.50,847.25
05/17/2012,300,847.50,853.00,847.25,852.25
05/17/2012,400,852.00,854.00,851.50,854.00
05/17/2012,500,854.00,856.25,853.50,853.75
05/17/2012,600,853.50,854.75,851.25,852.00
05/17/2012,700,851.50,852.50,851.50,851.75
05/17/2012,800,851.75,854.50,851.50,854.00
05/17/2012,900,853.50,853.75,851.75,852.00
05/17/2012,1000,851.75,852.00,850.50,851.25
05/17/2012,1100,851.25,851.50,849.50,850.25
05/17/2012,1200,850.25,851.00,849.50,849.50
05/17/2012,1300,850.00,850.00,848.75,848.75
05/17/2012,1400,849.00,850.50,848.50,850.25
05/17/2012,1500,850.25,851.00,849.00,849.00
05/17/2012,1700,849.00,860.00,849.00,856.00
05/17/2012,1800,856.00,858.50,849.75,853.50
05/17/2012,1900,853.50,860.50,853.50,858.50
05/17/2012,2000,858.50,865.75,856.75,863.00
05/17/2012,2020,863.25,867.00,862.50,865.75
05/18/2012,300,866.50,866.75,863.25,863.50
05/18/2012,400,864.00,864.50,862.50,864.25
05/18/2012,500,864.25,865.25,861.25,861.75
05/18/2012,600,861.50,862.00,861.00,862.00
05/18/2012,700,861.75,862.75,861.00,862.50
05/18/2012,800,862.25,864.00,862.25,863.75
05/18/2012,900,863.75,867.25,863.75,866.25
05/18/2012,1000,866.50,866.75,864.25,865.50
05/18/2012,1100,865.50,867.00,865.25,866.00
05/18/2012,1200,866.00,866.50,865.25,865.50
05/18/2012,1300,865.50,867.50,865.25,866.75
05/18/2012,1400,867.00,872.00,866.75,871.50
05/18/2012,1500,871.75,872.50,870.75,871.75
05/18/2012,1700,876.50,886.50,875.50,885.75
05/18/2012,1800,886.25,895.25,883.50,893.25
05/18/2012,1900,893.00,906.00,891.00,898.75
05/18/2012,2000,899.00,903.75,895.75,898.00
05/18/2012,2020,898.00,905.50,897.75,903.50
05/21/2012,300,912.25,930.50,912.00,926.50
05/21/2012,400,926.75,929.25,926.50,928.50
05/21/2012,500,928.75,928.75,923.00,923.75
05/21/2012,600,923.50,923.50,913.50,913.75
05/21/2012,700,913.75,921.75,911.75,918.25
05/21/2012,800,918.25,922.50,918.00,922.00
05/21/2012,900,922.00,922.25,917.50,918.75
05/21/2012,1000,918.75,919.75,917.50,919.25
05/21/2012,1100,919.50,920.25,918.50,918.75
05/21/2012,1200,918.75,919.00,902.00,904.00
05/21/2012,1300,904.25,904.25,891.25,901.50
05/21/2012,1400,901.50,902.25,894.25,898.50
05/21/2012,1500,898.50,903.25,898.50,902.50
05/21/2012,1600,902.25,912.25,901.75,906.75
05/21/2012,1700,906.50,913.50,901.75,912.50
05/21/2012,1800,912.25,916.25,908.25,914.50
05/21/2012,1900,914.25,920.25,910.25,917.75
05/21/2012,2000,917.75,920.75,895.75,903.50
05/21/2012,2020,903.50,914.75,903.50,913.50
05/22/2012,300,905.75,907.25,905.50,906.75
05/22/2012,400,906.75,907.00,903.75,904.00
05/22/2012,500,904.00,904.50,902.75,903.50
05/22/2012,600,903.50,904.50,903.00,904.50
05/22/2012,700,904.25,905.75,903.25,905.75
05/22/2012,800,906.00,906.25,904.75,905.50
05/22/2012,900,905.75,907.25,905.25,906.50
05/22/2012,1000,906.25,910.00,905.75,907.50
05/22/2012,1100,907.50,909.00,907.00,907.00
05/22/2012,1200,907.00,907.25,897.25,897.50
05/22/2012,1300,897.25,898.75,894.50,895.50
05/22/2012,1400,895.75,898.75,894.25,898.00
05/22/2012,1500,898.00,901.75,895.25,896.00
05/22/2012,1600,895.50,895.75,892.75,893.50
05/22/2012,1700,893.50,910.75,893.25,904.25
05/22/2012,1800,904.50,906.00,900.25,901.75
05/22/2012,1900,901.75,907.00,896.00,900.75
05/22/2012,2000,900.75,902.25,895.00,895.75
05/22/2012,2020,895.75,897.00,890.25,895.00
05/23/2012,300,892.00,892.50,886.00,886.50
05/23/2012,400,886.25,888.00,884.50,887.75
05/23/2012,500,887.50,889.00,885.75,888.25
05/23/2012,600,888.25,888.25,883.25,885.25
05/23/2012,700,885.00,886.50,884.00,886.00
05/23/2012,800,885.75,887.00,885.00,886.75
05/23/2012,900,887.00,888.25,885.25,887.00
05/23/2012,1000,886.75,888.00,885.50,885.75
05/23/2012,1100,885.50,886.00,883.50,883.75
05/23/2012,1200,883.75,883.75,876.00,879.25
05/23/2012,1300,879.00,880.25,878.50,879.50
05/23/2012,1400,879.50,882.50,879.25,880.75
05/23/2012,1500,881.00,881.50,872.75,875.75
05/23/2012,1600,876.25,876.75,873.75,876.25
05/23/2012,1700,876.50,885.25,874.00,881.25
05/23/2012,1800,881.25,883.75,873.75,881.50
05/23/2012,1900,881.75,883.75,873.50,874.50
05/23/2012,2000,874.75,879.50,872.00,876.50
05/23/2012,2020,876.75,877.75,872.25,876.25
05/24/2012,300,878.25,880.25,878.25,880.25
05/24/2012,400,880.00,882.25,879.00,879.25
05/24/2012,500,879.25,880.75,879.25,880.25
05/24/2012,600,880.25,881.50,880.25,881.50
05/24/2012,700,881.50,881.75,879.75,880.00
05/24/2012,800,880.25,880.75,879.75,880.75
05/24/2012,900,880.75,882.25,880.25,881.75
05/24/2012,1000,881.50,882.00,879.25,879.50
05/24/2012,1100,879.25,879.50,878.00,878.75
05/24/2012,1200,878.75,879.50,878.00,879.50
05/24/2012,1300,879.25,882.25,879.00,882.00
05/24/2012,1400,882.00,882.25,881.00,881.25
05/24/2012,1500,881.50,884.50,879.75,883.25
05/24/2012,1600,883.50,884.00,881.50,883.50
05/24/2012,1700,883.25,885.00,875.25,875.25
05/24/2012,1800,875.25,880.00,873.75,877.00
05/24/2012,1900,877.00,881.25,876.00,878.00
05/24/2012,2000,878.00,878.75,870.25,871.75
05/24/2012,2020,872.00,874.00,870.25,873.00
05/25/2012,300,873.75,874.00,871.25,872.75
05/25/2012,400,872.75,874.50,872.25,874.25
05/25/2012,500,874.50,875.00,872.00,872.25
05/25/2012,600,872.50,872.75,870.25,870.50
05/25/2012,700,870.75,872.75,870.50,872.75
05/25/2012,800,872.50,874.00,872.00,874.00
05/25/2012,900,874.00,875.00,874.00,874.25
05/25/2012,1000,874.50,879.25,874.50,878.00
05/25/2012,1100,878.25,880.75,878.25,880.75
05/25/2012,1200,881.00,882.75,880.75,882.50
05/25/2012,1300,882.50,888.50,882.50,884.00
05/25/2012,1400,884.25,885.50,884.00,884.25
05/25/2012,1500,884.25,885.25,881.50,881.50
05/25/2012,1600,881.75,882.50,880.25,881.50
05/25/2012,1700,881.75,890.00,880.75,887.50
05/25/2012,1800,887.50,891.75,883.50,888.25
05/25/2012,1900,888.50,896.75,888.50,891.00
05/25/2012,2000,891.00,892.50,885.75,890.25
05/25/2012,2020,890.00,891.75,886.25,887.50
05/29/2012,300,883.50,892.50,881.25,885.75
05/29/2012,400,885.75,885.75,880.75,882.00
05/29/2012,500,882.25,883.25,881.75,883.00
05/29/2012,600,882.50,883.25,882.25,882.50
05/29/2012,700,882.50,883.25,882.25,882.50
05/29/2012,800,882.75,884.50,882.75,884.25
05/29/2012,900,884.50,886.50,884.00,885.75
05/29/2012,1000,886.50,888.00,884.25,884.50
05/29/2012,1100,884.00,884.25,881.00,883.25
05/29/2012,1200,883.25,883.25,877.25,879.75
05/29/2012,1300,879.75,880.25,873.50,876.50
05/29/2012,1400,876.25,878.00,875.75,877.75
05/29/2012,1500,877.75,881.50,877.50,880.25
05/29/2012,1600,880.25,880.25,877.75,878.50
05/29/2012,1700,878.50,881.00,870.25,872.25
05/29/2012,1800,872.25,874.75,868.75,869.25
05/29/2012,1900,869.25,869.25,864.25,867.00
05/29/2012,2000,866.75,872.50,865.25,868.00
05/29/2012,2020,868.50,869.50,864.50,867.75
05/30/2012,300,868.75,869.00,867.25,868.25
05/30/2012,400,868.25,869.25,863.75,864.25
05/30/2012,500,864.25,864.75,863.50,864.25
05/30/2012,600,864.00,864.00,862.50,862.50
05/30/2012,700,862.50,863.25,861.75,862.00
05/30/2012,800,861.75,862.25,861.50,862.25
05/30/2012,900,862.25,862.25,859.75,860.00
05/30/2012,1000,860.25,860.25,855.25,857.25
05/30/2012,1100,857.25,860.50,852.75,858.75
05/30/2012,1200,859.25,860.50,858.25,860.25
05/30/2012,1300,860.25,860.50,857.50,858.00
05/30/2012,1400,858.25,861.75,857.50,859.00
05/30/2012,1500,859.25,861.00,856.50,858.50
05/30/2012,1600,858.50,860.50,856.75,857.25
05/30/2012,1700,857.00,865.25,854.25,863.50
05/30/2012,1800,863.25,865.00,857.50,860.25
05/30/2012,1900,860.25,861.75,855.50,857.75
05/30/2012,2000,857.75,863.75,855.50,860.75
05/30/2012,2020,860.75,864.50,860.25,860.25
05/31/2012,300,861.00,861.50,859.50,860.75
05/31/2012,400,860.50,861.00,860.25,860.50
05/31/2012,500,860.50,861.75,860.50,861.50
05/31/2012,600,861.75,862.00,860.25,860.50
05/31/2012,700,860.25,860.50,858.75,858.75
05/31/2012,800,859.00,859.00,857.00,858.00
05/31/2012,900,858.00,859.00,858.00,858.50
05/31/2012,1000,858.50,862.25,858.25,861.00
05/31/2012,1100,861.50,861.75,861.00,861.25
05/31/2012,1200,861.00,861.25,856.25,857.75
05/31/2012,1300,857.75,859.00,855.50,858.50
05/31/2012,1400,858.50,860.25,858.50,860.00
05/31/2012,1500,860.00,860.50,856.50,857.25
05/31/2012,1600,856.75,859.75,856.00,858.50
05/31/2012,1700,858.25,859.25,852.50,856.00
05/31/2012,1800,855.75,860.25,853.75,855.50
05/31/2012,1900,855.50,859.25,854.75,855.75
05/31/2012,2000,856.00,858.50,854.75,855.50
05/31/2012,2020,855.75,856.75,851.00,853.25
06/01/2012,300,854.00,854.75,852.75,852.75
06/01/2012,400,853.00,853.00,851.00,851.25
06/01/2012,500,851.25,851.50,850.50,850.50
06/01/2012,600,851.00,853.00,851.00,852.00
06/01/2012,700,852.00,852.75,851.25,851.50
06/01/2012,800,851.75,852.00,851.50,851.75
06/01/2012,900,851.75,852.50,851.75,851.75
06/01/2012,1000,851.75,852.50,850.75,851.50
06/01/2012,1100,851.50,852.25,849.75,849.75
06/01/2012,1200,850.00,850.50,849.50,850.50
06/01/2012,1300,850.00,850.25,849.50,849.75
06/01/2012,1400,849.50,850.00,848.75,849.25
06/01/2012,1500,849.25,849.50,841.75,843.75
06/01/2012,1600,843.50,852.25,843.50,845.75
06/01/2012,1700,845.75,848.75,841.25,843.50
06/01/2012,1800,843.75,849.75,842.75,845.50
06/01/2012,1900,845.50,846.00,839.25,840.25
06/01/2012,2000,840.25,841.00,828.00,829.00
06/01/2012,2020,829.00,829.00,819.50,821.75
06/04/2012,300,822.25,823.75,822.25,823.25
06/04/2012,400,823.50,823.50,822.50,822.50
06/04/2012,500,822.75,823.50,822.50,823.50
06/04/2012,600,823.25,823.25,822.25,822.75
06/04/2012,700,823.25,823.50,823.00,823.00
06/04/2012,800,823.00,823.25,823.00,823.00
06/04/2012,900,822.75,822.75,822.00,822.00
06/04/2012,1000,822.00,826.00,821.75,826.00
06/04/2012,1100,825.50,826.25,825.50,825.75
06/04/2012,1200,825.50,827.50,825.00,827.25
06/04/2012,1300,827.25,832.50,827.00,832.50
06/04/2012,1400,832.50,833.25,829.50,831.25
06/04/2012,1500,831.25,833.25,829.50,829.50
06/04/2012,1600,829.50,831.25,829.00,830.50
06/04/2012,1700,830.50,840.00,829.75,835.00
06/04/2012,1800,834.75,835.50,830.25,831.50
06/04/2012,1900,831.25,833.25,829.50,831.00
06/04/2012,2000,831.50,835.50,830.50,832.25
06/04/2012,2020,832.50,838.00,830.00,835.50
06/05/2012,300,836.75,837.50,836.50,837.00
06/05/2012,400,836.75,837.75,836.75,837.25
06/05/2012,500,837.25,838.50,837.00,838.25
06/05/2012,600,838.50,839.50,838.50,839.25
06/05/2012,700,839.00,839.25,838.00,838.00
06/05/2012,800,838.50,839.00,837.00,837.25
06/05/2012,900,837.50,837.75,836.00,836.25
06/05/2012,1000,836.25,837.25,835.50,835.75
06/05/2012,1100,836.00,836.50,835.50,836.25
06/05/2012,1200,836.00,836.75,835.75,836.25
06/05/2012,1300,836.00,839.00,836.00,837.75
06/05/2012,1400,837.50,838.00,835.75,837.25
06/05/2012,1500,837.50,838.00,836.50,836.50
06/05/2012,1600,836.50,836.50,834.25,836.50
06/05/2012,1700,836.50,837.50,825.50,826.50
06/05/2012,1800,826.50,829.50,822.75,822.75
06/05/2012,1900,822.75,829.50,822.50,825.75
06/05/2012,2000,826.00,827.75,820.25,821.50
06/05/2012,2020,822.00,824.25,820.50,821.50
06/06/2012,300,824.50,824.75,822.50,824.00
06/06/2012,400,824.25,825.50,824.00,825.25
06/06/2012,500,825.50,827.25,825.25,827.25
06/06/2012,600,827.00,827.00,825.75,827.00
06/06/2012,700,826.50,826.50,825.75,826.25
06/06/2012,800,826.25,826.25,824.75,824.75
06/06/2012,900,824.50,825.75,824.00,824.50
06/06/2012,1000,824.75,826.00,824.50,825.50
06/06/2012,1100,826.00,827.50,825.50,826.75
06/06/2012,1200,826.75,828.25,826.50,827.25
06/06/2012,1300,827.50,828.75,827.50,827.50
06/06/2012,1400,828.00,828.00,825.75,826.25
06/06/2012,1500,826.50,829.25,825.75,828.50
06/06/2012,1600,828.50,832.75,828.50,832.00
06/06/2012,1700,832.00,837.25,831.25,832.50
06/06/2012,1800,833.00,834.50,828.50,833.25
06/06/2012,1900,833.25,833.50,830.00,832.00
06/06/2012,2000,831.75,832.50,827.50,831.25
06/06/2012,2020,831.00,835.50,828.75,830.75
06/07/2012,300,834.00,834.75,833.00,834.00
06/07/2012,400,834.00,834.50,833.75,834.00
06/07/2012,500,834.25,835.00,834.00,834.75
06/07/2012,600,834.00,834.00,833.00,833.50
06/07/2012,700,833.00,833.50,832.50,832.75
06/07/2012,800,832.50,833.25,832.25,832.50
06/07/2012,900,832.50,832.50,829.50,830.00
06/07/2012,1000,830.25,830.25,829.25,829.75
06/07/2012,1100,829.50,831.75,828.75,830.75
06/07/2012,1200,830.50,833.00,829.50,832.75
06/07/2012,1300,833.25,836.00,832.75,835.50
06/07/2012,1400,835.25,838.00,834.00,836.50
06/07/2012,1500,836.50,838.50,835.50,837.75
06/07/2012,1600,837.50,848.50,837.50,847.25
06/07/2012,1700,847.25,848.00,840.50,842.00
06/07/2012,1800,842.00,847.50,840.50,845.25
06/07/2012,1900,845.25,850.00,843.25,846.50
06/07/2012,2000,847.00,853.25,846.75,849.00
06/07/2012,2020,849.00,852.25,846.00,847.50
06/08/2012,300,843.75,844.50,842.00,842.00
06/08/2012,400,841.75,842.25,840.50,840.50
06/08/2012,500,840.50,842.50,839.50,842.25
06/08/2012,600,842.25,842.75,842.25,842.25
06/08/2012,700,842.50,843.25,842.25,843.00
06/08/2012,800,843.00,843.25,842.50,843.00
06/08/2012,900,843.00,843.50,842.00,843.50
06/08/2012,1000,843.25,843.25,838.75,839.00
06/08/2012,1100,839.00,839.25,836.50,837.25
06/08/2012,1200,837.25,843.00,836.50,840.75
06/08/2012,1300,840.50,842.25,840.00,841.00
06/08/2012,1400,841.00,842.00,837.75,837.75
06/08/2012,1500,838.25,841.00,837.75,839.00
06/08/2012,1600,839.25,845.00,839.00,844.75
06/08/2012,1700,844.75,846.25,836.25,841.75
06/08/2012,1800,841.75,847.00,838.75,843.25
06/08/2012,1900,843.50,845.75,840.50,844.75
06/08/2012,2000,845.00,847.25,841.25,841.75
06/08/2012,2020,841.50,843.25,837.50,839.25
06/11/2012,300,838.25,840.25,838.25,840.00
06/11/2012,400,840.00,842.50,839.50,842.00
06/11/2012,500,841.50,841.75,840.75,841.25
06/11/2012,600,841.50,842.25,840.75,841.50
06/11/2012,700,841.50,842.00,841.50,841.75
06/11/2012,800,842.00,842.75,841.50,842.75
06/11/2012,900,842.75,843.00,841.50,842.75
06/11/2012,1000,842.00,843.00,842.00,842.75
06/11/2012,1100,843.00,845.75,842.75,845.50
06/11/2012,1200,845.25,847.75,843.25,843.25
06/11/2012,1300,843.25,846.75,842.00,844.00
06/11/2012,1400,844.00,845.50,843.75,845.50
06/11/2012,1500,845.25,845.50,842.75,843.50
06/11/2012,1600,844.00,846.50,842.75,846.25
06/11/2012,1700,846.00,850.75,844.00,844.25
06/11/2012,1800,844.00,845.00,839.75,843.50
06/11/2012,1900,843.25,848.50,842.00,845.50
06/11/2012,2000,845.50,846.00,840.25,842.25
06/11/2012,2020,842.00,844.25,838.75,839.25
06/12/2012,300,835.50,837.50,835.50,837.25
06/12/2012,400,837.00,838.25,837.00,837.50
06/12/2012,500,838.00,838.00,837.00,838.00
06/12/2012,600,837.75,839.50,837.75,839.50
06/12/2012,700,839.25,843.25,839.00,842.50
06/12/2012,800,842.25,843.50,841.00,843.25
06/12/2012,900,843.00,844.50,843.00,843.75
06/12/2012,1000,844.00,844.50,844.00,844.25
06/12/2012,1100,843.75,844.50,842.25,843.00
06/12/2012,1200,843.50,847.50,843.50,846.50
06/12/2012,1300,846.50,847.25,841.25,843.50
06/12/2012,1400,843.25,846.75,842.75,844.25
06/12/2012,1500,844.00,848.25,834.00,835.50
06/12/2012,1600,835.25,837.75,828.75,832.50
06/12/2012,1700,832.25,834.00,826.75,829.50
06/12/2012,1800,829.25,833.50,826.75,827.50
06/12/2012,1900,827.25,827.25,821.75,825.50
06/12/2012,2000,825.50,830.25,824.00,826.00
06/12/2012,2020,825.75,827.25,823.50,827.00
06/13/2012,300,826.75,827.50,826.50,827.25
06/13/2012,400,827.50,828.00,827.00,827.25
06/13/2012,500,827.25,828.00,826.50,827.50
06/13/2012,600,827.00,827.50,826.50,827.00
06/13/2012,700,827.25,827.50,827.25,827.50
06/13/2012,800,827.25,827.50,826.75,827.25
06/13/2012,900,827.00,828.00,827.00,828.00
06/13/2012,1000,827.75,829.75,827.75,829.75
06/13/2012,1100,829.75,831.00,829.25,829.50
06/13/2012,1200,829.50,830.50,829.50,830.00
06/13/2012,1300,830.00,831.25,829.50,830.75
06/13/2012,1400,830.75,831.00,829.25,829.25
06/13/2012,1500,829.25,829.50,823.50,823.50
06/13/2012,1600,823.75,825.50,822.75,825.50
06/13/2012,1700,825.25,831.00,825.00,830.50
06/13/2012,1800,830.25,832.25,825.25,830.00
06/13/2012,1900,829.75,831.00,826.50,829.00
06/13/2012,2000,829.00,829.75,825.25,826.25
06/13/2012,2020,826.00,828.25,823.00,824.00
06/14/2012,300,827.75,828.25,826.00,827.50
06/14/2012,400,827.25,827.25,824.75,825.00
06/14/2012,500,825.25,826.25,825.00,826.00
06/14/2012,600,826.00,828.00,826.00,827.25
06/14/2012,700,827.00,827.25,826.25,826.25
06/14/2012,800,826.00,826.50,825.50,825.50
06/14/2012,900,825.75,826.25,825.25,825.25
06/14/2012,1000,825.25,829.25,825.25,828.75
06/14/2012,1100,828.75,829.25,828.50,828.50
06/14/2012,1200,829.00,829.25,827.50,827.50
06/14/2012,1300,827.50,829.00,827.00,828.50
06/14/2012,1400,828.00,830.25,828.00,829.50
06/14/2012,1500,829.25,833.00,829.25,832.50
06/14/2012,1600,832.75,836.75,832.50,836.00
06/14/2012,1700,836.00,837.25,832.25,835.25
06/14/2012,1800,835.25,837.50,832.50,834.00
06/14/2012,1900,834.25,835.00,829.50,831.00
06/14/2012,2000,831.00,831.75,829.00,829.75
06/14/2012,2020,829.75,832.75,829.00,831.25
06/15/2012,300,830.00,831.00,829.75,831.00
06/15/2012,400,831.00,833.75,831.00,833.50
06/15/2012,500,833.25,833.25,832.00,832.75
06/15/2012,600,832.50,833.50,832.50,833.25
06/15/2012,700,833.50,833.50,831.50,832.75
06/15/2012,800,833.00,833.25,831.75,831.75
06/15/2012,900,831.75,833.25,831.50,832.75
06/15/2012,1000,833.00,833.00,832.25,832.50
06/15/2012,1100,832.25,833.25,831.75,832.75
06/15/2012,1200,832.75,833.25,832.25,833.25
06/15/2012,1300,832.75,832.75,831.50,831.75
06/15/2012,1400,831.75,832.50,831.50,831.50
06/15/2012,1500,831.50,832.25,831.50,831.75
06/15/2012,1600,832.00,834.75,830.75,834.25
06/15/2012,1700,834.25,836.25,829.75,830.75
06/15/2012,1800,830.50,831.25,826.25,826.75
06/15/2012,1900,826.50,827.25,822.25,823.00
06/15/2012,2000,823.00,824.25,817.75,818.00
06/15/2012,2020,818.00,823.00,816.00,822.25
06/18/2012,300,823.75,827.50,823.75,827.25
06/18/2012,400,827.50,828.00,821.50,822.00
06/18/2012,500,823.25,824.50,821.75,822.75
06/18/2012,600,822.50,824.50,822.50,824.50
06/18/2012,700,824.25,824.50,823.25,824.50
06/18/2012,800,824.50,825.00,824.00,824.50
06/18/2012,900,824.50,824.75,823.50,824.50
06/18/2012,1000,824.50,826.50,823.25,825.75
06/18/2012,1100,826.00,826.75,824.25,825.50
06/18/2012,1200,825.75,826.25,825.00,825.50
06/18/2012,1300,825.50,826.50,824.25,825.00
06/18/2012,1400,825.25,826.50,824.50,826.50
06/18/2012,1500,826.50,827.25,824.00,824.00
06/18/2012,1600,824.00,827.50,824.00,827.50
06/18/2012,1700,827.00,837.00,827.00,836.50
06/18/2012,1800,836.50,840.75,834.50,840.75
06/18/2012,1900,840.50,842.00,836.75,839.00
06/18/2012,2000,839.00,841.00,836.00,840.25
06/18/2012,2020,839.75,842.50,837.50,838.75
06/19/2012,300,840.25,844.50,840.25,843.75
06/19/2012,400,844.00,847.75,843.50,847.50
06/19/2012,500,847.50,847.75,844.50,844.50
06/19/2012,600,844.25,845.00,843.75,844.50
06/19/2012,700,844.25,844.50,841.75,843.75
06/19/2012,800,843.50,843.75,841.50,843.75
06/19/2012,900,843.75,844.00,841.75,841.75
06/19/2012,1000,841.75,844.00,841.50,842.50
06/19/2012,1100,842.50,844.50,841.50,844.50
06/19/2012,1200,844.25,846.25,844.25,846.25
06/19/2012,1300,846.00,851.25,846.00,851.00
06/19/2012,1400,851.50,853.00,850.25,851.75
06/19/2012,1500,851.75,852.50,851.00,852.00
06/19/2012,1600,852.00,858.25,852.00,857.25
06/19/2012,1700,857.25,858.50,848.00,855.25
06/19/2012,1800,855.00,857.75,853.75,855.00
06/19/2012,1900,854.75,856.00,852.50,854.50
06/19/2012,2000,854.50,856.50,853.50,854.50
06/19/2012,2020,854.50,860.50,852.75,858.25
06/20/2012,300,858.00,861.75,858.00,860.00
06/20/2012,400,860.00,860.25,858.00,858.75
06/20/2012,500,859.00,859.25,858.50,858.50
06/20/2012,600,858.50,858.50,858.00,858.00
06/20/2012,700,858.00,858.75,857.75,858.75
06/20/2012,800,859.00,859.50,859.00,859.25
06/20/2012,900,859.00,860.50,858.50,860.50
06/20/2012,1000,860.00,860.25,859.25,859.75
06/20/2012,1100,859.75,861.00,859.75,860.00
06/20/2012,1200,860.00,860.00,858.75,858.75
06/20/2012,1300,858.75,858.75,857.25,857.50
06/20/2012,1400,857.75,857.75,854.25,855.00
06/20/2012,1500,855.00,855.25,847.75,849.75
06/20/2012,1600,850.00,852.75,847.75,850.75
06/20/2012,1700,850.50,858.75,849.00,858.25
06/20/2012,1800,858.25,860.50,856.00,859.50
06/20/2012,1900,859.75,871.50,858.75,869.25
06/20/2012,2000,869.50,871.25,867.00,867.25
06/20/2012,2020,867.50,873.75,867.00,872.75
06/21/2012,300,866.75,867.25,866.00,866.50
06/21/2012,400,866.25,867.50,865.50,867.50
06/21/2012,500,867.25,867.25,864.25,864.75
06/21/2012,600,864.50,865.00,863.50,865.00
06/21/2012,700,864.25,865.25,864.00,865.00
06/21/2012,800,865.50,868.00,865.25,867.75
06/21/2012,900,867.50,867.75,866.75,867.25
06/21/2012,1000,867.25,867.75,867.00,867.50
06/21/2012,1100,867.50,867.75,867.00,867.75
06/21/2012,1200,867.75,867.75,866.00,866.50
06/21/2012,1300,866.25,867.25,866.00,867.00
06/21/2012,1400,866.75,868.25,866.75,868.00
06/21/2012,1500,868.00,871.50,867.75,870.00
06/21/2012,1600,870.00,872.00,869.50,871.50
06/21/2012,1700,871.50,890.50,871.25,887.50
06/21/2012,1800,887.75,888.50,876.25,878.25
06/21/2012,1900,878.00,878.25,872.50,876.00
06/21/2012,2000,876.25,877.25,870.25,872.75
06/21/2012,2020,872.75,873.50,868.00,871.25
06/22/2012,300,867.25,871.75,866.75,871.00
06/22/2012,400,870.75,870.75,869.00,869.00
06/22/2012,500,869.00,870.25,867.50,870.25
06/22/2012,600,869.25,870.00,868.75,869.75
06/22/2012,700,870.00,871.00,870.00,871.00
06/22/2012,800,871.00,872.75,871.00,872.75
06/22/2012,900,872.50,874.75,871.75,874.50
06/22/2012,1000,874.25,877.75,873.25,877.50
06/22/2012,1100,877.75,878.00,875.25,877.25
06/22/2012,1200,877.00,882.50,876.75,882.25
06/22/2012,1300,882.25,883.50,882.00,883.50
06/22/2012,1400,883.50,884.25,882.00,883.50
06/22/2012,1500,883.25,885.25,882.25,884.00
06/22/2012,1600,883.75,885.00,882.25,882.75
06/22/2012,1700,882.50,891.00,881.00,890.25
06/22/2012,1800,890.25,892.25,887.75,890.75
06/22/2012,1900,890.50,893.25,889.00,890.25
06/22/2012,2000,890.25,890.75,881.75,883.00
06/22/2012,2020,883.00,885.75,881.00,884.25
06/25/2012,300,895.75,897.00,895.75,897.00
06/25/2012,400,897.00,898.25,897.00,897.50
06/25/2012,500,897.75,898.00,896.75,896.75
06/25/2012,600,897.25,897.25,896.75,897.25
06/25/2012,700,897.00,897.25,896.75,897.25
06/25/2012,800,897.25,898.25,897.00,898.25
06/25/2012,900,898.00,900.50,897.75,898.50
06/25/2012,1000,899.00,899.50,898.25,898.75
06/25/2012,1100,898.75,901.25,898.25,901.25
06/25/2012,1200,901.50,905.75,900.50,903.50
06/25/2012,1300,904.00,904.25,898.75,898.75
06/25/2012,1400,899.00,899.00,896.25,896.75
06/25/2012,1500,896.25,900.75,895.00,900.00
06/25/2012,1600,900.50,908.50,900.00,908.00
06/25/2012,1700,908.00,929.75,906.75,920.25
06/25/2012,1800,920.50,929.25,920.50,925.00
06/25/2012,1900,925.50,927.75,918.50,919.25
06/25/2012,2000,919.50,927.25,918.75,926.00
06/25/2012,2020,926.00,927.75,922.00,924.25
06/26/2012,300,939.25,939.25,935.75,936.50
06/26/2012,400,936.00,936.00,929.00,929.00
06/26/2012,500,928.50,930.00,925.25,928.50
06/26/2012,600,927.25,931.25,927.00,927.50
06/26/2012,700,927.50,928.00,926.25,926.50
06/26/2012,800,927.25,927.50,926.75,927.50
06/26/2012,900,928.25,932.25,928.00,931.25
06/26/2012,1000,931.50,932.75,930.50,930.75
06/26/2012,1100,931.50,932.00,922.75,925.00
06/26/2012,1200,925.00,925.50,919.00,920.00
06/26/2012,1300,919.25,922.50,918.50,918.50
06/26/2012,1400,918.00,921.00,917.75,918.50
06/26/2012,1500,919.00,933.50,919.00,932.25
06/26/2012,1600,932.50,935.00,929.00,934.75
06/26/2012,1700,934.50,943.75,932.25,938.25
06/26/2012,1800,937.75,940.25,927.00,932.25
06/26/2012,1900,931.75,934.75,928.00,931.25
06/26/2012,2000,931.50,933.75,926.00,933.75
06/26/2012,2020,934.00,936.50,933.25,934.25
06/27/2012,300,932.50,932.75,932.25,932.50
06/27/2012,400,932.25,932.50,932.25,932.50
06/27/2012,500,931.00,932.75,931.00,932.75
06/27/2012,600,932.00,932.25,931.00,931.00
06/27/2012,700,930.75,931.00,930.75,930.75
06/27/2012,800,931.00,931.00,930.00,930.00
06/27/2012,900,930.50,931.75,930.25,931.75
06/27/2012,1000,932.25,933.75,931.50,932.50
06/27/2012,1100,932.75,932.75,932.00,932.50
06/27/2012,1200,932.50,934.75,932.25,934.75
06/27/2012,1300,934.50,935.75,933.75,935.75
06/27/2012,1400,935.75,936.75,934.75,934.75
06/27/2012,1500,935.00,947.00,934.50,946.75
06/27/2012,1600,947.00,948.75,937.25,939.25
06/27/2012,1700,939.50,947.25,939.25,942.00
06/27/2012,1800,941.50,951.25,941.50,950.25
06/27/2012,1900,950.25,953.25,946.25,946.25
06/27/2012,2000,946.00,947.00,940.25,944.25
06/27/2012,2020,944.75,945.50,936.50,939.00
06/28/2012,300,938.00,939.50,937.25,938.25
06/28/2012,400,938.25,938.50,937.75,938.00
06/28/2012,500,936.50,936.50,936.50,936.50
06/28/2012,600,936.50,936.50,935.75,935.75
06/28/2012,700,936.00,937.75,936.00,937.75
06/28/2012,800,938.50,939.00,938.00,939.00
06/28/2012,900,939.00,939.50,937.25,939.00
06/28/2012,1000,938.25,940.00,938.25,939.75
06/28/2012,1100,939.50,940.00,938.25,938.50
06/28/2012,1200,939.25,940.75,938.50,939.75
06/28/2012,1300,939.50,941.75,937.75,937.75
06/28/2012,1400,938.50,940.00,938.00,940.00
06/28/2012,1500,940.25,941.00,934.75,934.75
06/28/2012,1600,934.50,934.75,931.50,931.75
06/28/2012,1700,932.25,945.75,932.25,941.75
06/28/2012,1800,942.00,943.75,936.75,938.75
06/28/2012,1900,939.00,940.50,936.00,936.25
06/28/2012,2000,936.25,938.75,933.50,934.75
06/28/2012,2020,935.25,935.75,932.75,935.00
06/29/2012,300,930.75,931.00,930.25,931.00
06/29/2012,400,931.00,932.00,930.50,932.00
06/29/2012,500,932.00,933.25,931.75,932.75
06/29/2012,600,933.25,935.25,933.25,935.00
06/29/2012,700,934.50,935.25,934.50,934.50
06/29/2012,800,934.50,934.50,933.25,934.50
06/29/2012,900,934.50,935.50,934.25,935.50
06/29/2012,1000,935.25,940.25,934.00,940.00
06/29/2012,1100,940.25,942.25,939.50,941.25
06/29/2012,1200,941.25,944.00,940.25,941.50
06/29/2012,1300,941.50,945.00,941.50,945.00
06/29/2012,1400,945.00,945.25,941.00,942.00
06/29/2012,1500,942.25,951.50,928.50,942.75
06/29/2012,1600,942.75,946.50,934.00,936.00
06/29/2012,1700,936.00,944.50,933.50,934.25
06/29/2012,1800,933.50,943.00,931.75,938.50
06/29/2012,1900,938.75,943.00,938.00,939.25
06/29/2012,2000,939.00,945.00,938.25,943.50
06/29/2012,2020,944.00,945.50,941.50,941.50
07/02/2012,300,961.75,963.25,956.75,961.00
07/02/2012,400,961.00,961.00,953.25,954.00
07/02/2012,500,953.75,955.00,952.25,955.00
07/02/2012,600,955.00,958.75,953.25,958.25
07/02/2012,700,958.25,958.25,952.25,952.25
07/02/2012,800,952.25,954.75,952.25,952.25
07/02/2012,900,952.25,953.00,950.50,951.75
07/02/2012,1000,951.25,959.00,950.75,956.50
07/02/2012,1100,956.50,961.75,956.25,959.75
07/02/2012,1200,960.25,961.50,957.00,957.00
07/02/2012,1300,957.00,957.25,952.00,954.50
07/02/2012,1400,954.75,955.50,952.25,955.00
07/02/2012,1500,955.75,958.00,953.00,958.00
07/02/2012,1600,958.00,960.75,956.00,956.00
07/02/2012,1700,956.25,958.75,946.00,950.50
07/02/2012,1800,950.50,954.00,944.75,952.50
07/02/2012,1900,952.50,953.00,948.75,950.25
07/02/2012,2000,950.25,954.50,949.25,954.50
07/02/2012,2020,954.25,958.00,953.50,954.25
07/03/2012,300,963.75,964.25,963.00,963.25
07/03/2012,400,963.00,965.75,963.00,965.25
07/03/2012,500,964.75,968.50,964.50,967.25
07/03/2012,600,967.25,968.50,965.75,968.50
07/03/2012,700,968.50,970.25,968.25,970.00
07/03/2012,800,969.75,970.00,968.00,968.50
07/03/2012,900,968.50,970.25,966.00,966.25
07/03/2012,1000,967.00,967.00,965.50,965.50
07/03/2012,1100,965.75,966.75,965.25,965.75
07/03/2012,1200,965.75,967.00,965.50,966.50
07/03/2012,1300,966.50,967.00,966.25,966.50
07/03/2012,1400,966.25,966.75,965.00,966.25
07/03/2012,1500,966.50,967.00,962.75,965.00
07/03/2012,1600,965.00,968.00,964.50,967.75
07/03/2012,1700,967.75,977.00,966.00,976.50
07/03/2012,1800,976.50,983.25,975.50,977.25
07/03/2012,1900,977.25,989.25,976.50,987.00
07/05/2012,1700,1003.50,1008.25,998.50,1002.25
07/05/2012,1800,1002.50,1005.75,997.75,1003.25
07/05/2012,1900,1003.25,1016.25,1000.50,1015.75
07/05/2012,2000,1015.75,1019.50,1014.00,1016.25
07/05/2012,2020,1015.75,1022.00,1014.50,1022.00
07/06/2012,300,1016.50,1020.50,1014.25,1014.75
07/06/2012,400,1014.25,1014.50,1011.75,1012.25
07/06/2012,500,1012.75,1012.75,1004.00,1008.00
07/06/2012,600,1008.00,1014.00,1007.50,1012.50
07/06/2012,700,1013.25,1014.75,1011.75,1013.50
07/06/2012,800,1013.50,1013.50,1008.50,1008.50
07/06/2012,900,1008.75,1010.00,1008.50,1009.75
07/06/2012,1000,1009.50,1012.75,1008.75,1009.00
07/06/2012,1100,1009.00,1009.25,1003.00,1003.00
07/06/2012,1200,1003.00,1003.00,999.00,999.50
07/06/2012,1300,999.75,1003.25,997.25,1001.00
07/06/2012,1400,1001.00,1006.75,1000.75,1006.50
07/06/2012,1500,1006.50,1008.00,994.50,994.50
07/06/2012,1600,994.50,1001.25,994.50,998.00
07/06/2012,1700,998.00,1005.00,996.50,1000.50
07/06/2012,1800,1000.50,1008.00,999.75,1004.75
07/06/2012,1900,1004.50,1005.50,997.50,1005.00
07/06/2012,2000,1005.00,1005.75,1001.50,1002.75
07/06/2012,2020,1003.00,1005.00,1002.50,1002.75
07/09/2012,300,1009.75,1009.75,1007.50,1007.75
07/09/2012,400,1007.50,1011.25,1007.00,1010.00
07/09/2012,500,1010.00,1011.25,1009.50,1011.25
07/09/2012,600,1011.75,1013.25,1010.50,1013.25
07/09/2012,700,1013.50,1013.75,1012.25,1013.25
07/09/2012,800,1013.75,1013.75,1011.75,1012.50
07/09/2012,900,1013.00,1013.75,1010.75,1011.75
07/09/2012,1000,1011.50,1013.25,1011.50,1012.75
07/09/2012,1100,1013.00,1013.25,1010.00,1012.25
07/09/2012,1200,1012.75,1015.25,1012.25,1014.50
07/09/2012,1300,1014.50,1016.50,1013.50,1014.25
07/09/2012,1400,1013.75,1015.75,1013.50,1014.25
07/09/2012,1500,1014.25,1020.25,1014.00,1017.00
07/09/2012,1600,1017.50,1021.75,1014.50,1015.25
07/09/2012,1700,1015.00,1033.25,1014.75,1025.50
07/09/2012,1800,1025.25,1025.50,1018.25,1021.25
07/09/2012,1900,1021.00,1023.25,1019.00,1020.50
07/09/2012,2000,1020.25,1021.75,1014.25,1020.00
07/09/2012,2020,1019.75,1022.75,1019.00,1020.25
07/10/2012,300,1006.00,1006.00,999.00,1003.25
07/10/2012,400,1003.00,1005.50,1002.75,1005.50
07/10/2012,500,1005.25,1007.75,1005.25,1006.50
07/10/2012,600,1006.25,1007.50,1005.25,1005.75
07/10/2012,700,1006.25,1006.50,1005.50,1006.50
07/10/2012,800,1006.25,1007.00,1006.00,1007.00
07/10/2012,900,1007.00,1008.50,1006.75,1008.25
07/10/2012,1000,1007.75,1008.25,1005.50,1006.00
07/10/2012,1100,1005.75,1006.00,1001.00,1005.00
07/10/2012,1200,1004.50,1005.50,1003.50,1003.75
07/10/2012,1300,1004.00,1009.00,1002.25,1008.75
07/10/2012,1400,1008.75,1008.75,1003.00,1004.75
07/10/2012,1500,1005.25,1005.25,997.50,1000.75
07/10/2012,1600,1000.50,1004.00,995.75,998.00
07/10/2012,1700,998.25,1012.75,995.25,1012.25
07/10/2012,1800,1012.00,1016.75,1010.25,1013.00
07/10/2012,1900,1012.75,1020.00,1011.25,1017.50
07/10/2012,2000,1017.50,1021.75,1015.00,1019.00
07/10/2012,2020,1019.25,1019.25,1013.25,1013.25
07/11/2012,300,1011.25,1011.25,1009.00,1009.50
07/11/2012,400,1009.25,1013.50,1009.00,1012.75
07/11/2012,500,1013.00,1015.00,1012.00,1013.25
07/11/2012,600,1013.50,1014.00,1011.25,1011.50
07/11/2012,700,1011.75,1013.00,1011.25,1013.00
07/11/2012,800,1012.25,1012.25,1010.25,1010.75
07/11/2012,900,1011.50,1012.25,1010.75,1012.00
07/11/2012,1000,1012.25,1012.50,1011.00,1011.75
07/11/2012,1100,1011.75,1012.00,1010.00,1011.75
07/11/2012,1200,1011.50,1014.50,1010.75,1012.50
07/11/2012,1300,1013.00,1015.50,1012.50,1014.25
07/11/2012,1400,1013.75,1018.00,1013.50,1018.00
07/11/2012,1500,1017.50,1037.00,1016.75,1023.75
07/11/2012,1600,1023.50,1027.50,1021.00,1025.25
07/11/2012,1700,1025.75,1029.50,1018.00,1022.25
07/11/2012,1800,1022.25,1029.25,1014.75,1015.50
07/11/2012,1900,1015.50,1016.75,1002.00,1004.25
07/11/2012,2000,1004.50,1005.25,991.75,999.00
07/11/2012,2020,999.00,1001.25,997.75,997.75
07/12/2012,300,1017.75,1018.25,1012.00,1012.00
07/12/2012,400,1011.75,1012.75,1008.75,1010.00
07/12/2012,500,1010.25,1013.00,1009.75,1013.00
07/12/2012,600,1013.50,1018.00,1012.75,1017.75
07/12/2012,700,1017.75,1017.75,1015.50,1016.00
07/12/2012,800,1015.50,1016.75,1014.75,1015.25
07/12/2012,900,1015.25,1016.00,1014.50,1016.00
07/12/2012,1000,1015.75,1018.50,1015.00,1016.50
07/12/2012,1100,1017.25,1019.50,1015.75,1018.00
07/12/2012,1200,1017.75,1022.50,1017.50,1022.00
07/12/2012,1300,1022.00,1022.75,1021.00,1021.25
07/12/2012,1400,1021.25,1022.75,1021.00,1022.50
07/12/2012,1500,1022.50,1025.25,1021.50,1024.00
07/12/2012,1600,1024.25,1026.00,1021.00,1023.25
07/12/2012,1700,1023.00,1039.00,1022.00,1035.50
07/12/2012,1800,1035.50,1036.25,1030.00,1032.25
07/12/2012,1900,1032.25,1046.50,1032.25,1044.00
07/12/2012,2000,1044.50,1045.50,1040.75,1042.50
07/12/2012,2020,1042.75,1043.50,1037.25,1037.75
07/13/2012,300,1033.50,1037.50,1033.50,1037.00
07/13/2012,400,1037.00,1041.00,1035.00,1037.00
07/13/2012,500,1037.75,1040.00,1036.25,1040.00
07/13/2012,600,1039.25,1040.50,1039.25,1040.00
07/13/2012,700,1039.75,1041.50,1039.50,1041.25
07/13/2012,800,1041.25,1041.50,1040.00,1040.75
07/13/2012,900,1041.25,1042.75,1040.50,1042.75
07/13/2012,1000,1042.25,1042.75,1041.25,1041.75
07/13/2012,1100,1042.25,1051.25,1041.25,1050.50
07/13/2012,1200,1050.50,1051.50,1048.75,1051.25
07/13/2012,1300,1051.25,1051.75,1050.75,1051.50
07/13/2012,1400,1051.25,1051.25,1043.75,1047.75
07/13/2012,1500,1048.00,1054.25,1047.75,1052.25
07/13/2012,1600,1052.25,1054.00,1047.50,1049.25
07/13/2012,1700,1049.50,1051.25,1036.25,1038.50
07/13/2012,1800,1038.50,1044.00,1036.75,1039.50
07/13/2012,1900,1039.50,1044.75,1035.75,1039.50
07/13/2012,2000,1039.25,1043.00,1037.00,1041.25
07/13/2012,2020,1041.00,1041.50,1038.50,1038.75
07/16/2012,300,1055.25,1055.25,1052.75,1054.50
07/16/2012,400,1054.75,1056.50,1054.50,1056.50
07/16/2012,500,1056.50,1057.25,1056.25,1056.25
07/16/2012,600,1056.50,1056.75,1055.25,1056.25
07/16/2012,700,1056.50,1057.00,1056.00,1056.75
07/16/2012,800,1056.75,1058.00,1056.50,1057.75
07/16/2012,900,1058.00,1061.00,1057.75,1060.00
07/16/2012,1000,1059.75,1060.00,1058.00,1059.50
07/16/2012,1100,1059.75,1060.50,1058.75,1059.75
07/16/2012,1200,1059.75,1062.75,1059.25,1062.50
07/16/2012,1300,1062.00,1065.00,1061.50,1063.00
07/16/2012,1400,1063.00,1065.25,1063.00,1064.50
07/16/2012,1500,1064.50,1065.25,1060.00,1064.50
07/16/2012,1600,1064.75,1064.75,1059.00,1060.75
07/16/2012,1700,1060.75,1070.00,1060.50,1064.75
07/16/2012,1800,1064.25,1067.50,1061.75,1064.50
07/16/2012,1900,1064.25,1067.25,1059.75,1066.75
07/16/2012,2000,1066.75,1075.00,1065.75,1071.00
07/16/2012,2020,1071.00,1077.50,1071.00,1077.50
07/17/2012,300,1084.00,1086.25,1082.75,1085.50
07/17/2012,400,1085.50,1085.50,1075.75,1080.25
07/17/2012,500,1079.50,1084.75,1076.75,1082.25
07/17/2012,600,1082.25,1084.75,1081.75,1083.75
07/17/2012,700,1084.00,1084.50,1083.00,1084.00
07/17/2012,800,1083.75,1084.00,1082.00,1082.50
07/17/2012,900,1082.25,1083.50,1081.75,1082.50
07/17/2012,1000,1082.25,1082.50,1080.50,1081.75
07/17/2012,1100,1081.75,1082.50,1072.25,1072.25
07/17/2012,1200,1072.25,1072.25,1059.50,1059.75
07/17/2012,1300,1059.75,1063.75,1054.50,1058.75
07/17/2012,1400,1059.25,1076.00,1058.75,1070.25
07/17/2012,1500,1070.25,1076.00,1068.50,1076.00
07/17/2012,1600,1076.00,1078.75,1070.25,1070.50
07/17/2012,1700,1070.00,1076.25,1068.00,1075.25
07/17/2012,1800,1075.25,1083.75,1072.50,1082.50
07/17/2012,1900,1082.50,1087.00,1080.50,1083.00
07/17/2012,2000,1082.75,1085.00,1074.75,1075.25
07/17/2012,2020,1075.50,1075.50,1061.50,1061.75
07/18/2012,300,1072.00,1073.50,1071.00,1073.25
07/18/2012,400,1072.50,1073.50,1071.25,1073.25
07/18/2012,500,1073.25,1075.50,1068.75,1070.25
07/18/2012,600,1070.50,1071.50,1069.50,1071.25
07/18/2012,700,1071.75,1072.00,1067.50,1068.75
07/18/2012,800,1068.75,1068.75,1065.25,1067.75
07/18/2012,900,1067.00,1067.75,1065.00,1067.00
07/18/2012,1000,1067.00,1070.00,1065.75,1066.75
07/18/2012,1100,1066.75,1067.50,1058.50,1059.50
07/18/2012,1200,1059.50,1059.75,1054.00,1059.00
07/18/2012,1300,1059.00,1061.50,1056.25,1061.25
07/18/2012,1400,1061.25,1064.25,1060.75,1063.50
07/18/2012,1500,1063.75,1066.75,1060.50,1064.50
07/18/2012,1600,1064.50,1069.25,1062.75,1066.75
07/18/2012,1700,1067.00,1071.00,1059.75,1062.75
07/18/2012,1800,1062.75,1071.75,1062.50,1066.00
07/18/2012,1900,1065.75,1078.00,1063.75,1077.75
07/18/2012,2000,1077.25,1084.50,1077.25,1084.25
07/18/2012,2020,1084.00,1086.00,1080.00,1081.75
07/19/2012,300,1087.75,1088.50,1087.00,1087.75
07/19/2012,400,1087.75,1089.50,1085.00,1087.50
07/19/2012,500,1088.50,1090.00,1086.75,1087.00
07/19/2012,600,1087.25,1090.75,1087.00,1090.00
07/19/2012,700,1089.75,1095.00,1089.25,1095.00
07/19/2012,800,1095.00,1096.50,1094.25,1094.75
07/19/2012,900,1094.75,1099.25,1094.50,1099.00
07/19/2012,1000,1098.75,1109.75,1097.75,1105.25
07/19/2012,1100,1105.50,1106.75,1101.25,1102.75
07/19/2012,1200,1102.75,1107.50,1102.50,1107.50
07/19/2012,1300,1107.00,1108.00,1106.00,1108.00
07/19/2012,1400,1107.75,1109.75,1106.00,1106.50
07/19/2012,1500,1106.00,1106.50,1097.25,1103.25
07/19/2012,1600,1102.75,1126.00,1102.00,1123.00
07/19/2012,1700,1123.50,1126.00,1096.25,1111.25
07/19/2012,1800,1111.00,1115.50,1101.25,1114.75
07/19/2012,1900,1115.00,1122.25,1111.50,1113.50
07/19/2012,2000,1113.25,1116.50,1106.00,1110.00
07/19/2012,2020,1109.75,1113.50,1108.50,1112.00
07/20/2012,300,1120.75,1122.75,1119.25,1119.25
07/20/2012,400,1119.25,1120.00,1117.50,1118.50
07/20/2012,500,1118.75,1119.25,1116.00,1118.50
07/20/2012,600,1118.50,1118.75,1117.50,1118.00
07/20/2012,700,1118.25,1120.50,1117.75,1119.50
07/20/2012,800,1119.50,1121.75,1119.50,1121.75
07/20/2012,900,1121.25,1123.00,1121.25,1123.00
07/20/2012,1000,1122.50,1123.00,1117.50,1118.75
07/20/2012,1100,1118.75,1127.00,1118.75,1126.00
07/20/2012,1200,1126.00,1126.00,1116.50,1117.75
07/20/2012,1300,1117.75,1118.00,1109.50,1112.50
07/20/2012,1400,1112.50,1116.00,1110.50,1116.00
07/20/2012,1500,1115.50,1125.50,1115.25,1123.75
07/20/2012,1600,1123.25,1127.25,1120.00,1121.00
07/20/2012,1700,1121.25,1124.50,1114.00,1121.00
07/20/2012,1800,1120.50,1121.00,1113.75,1115.25
07/20/2012,1900,1115.00,1118.75,1105.25,1112.25
07/20/2012,2000,1112.25,1125.25,1111.00,1124.25
07/20/2012,2020,1124.25,1131.50,1123.00,1129.50
07/23/2012,300,1120.25,1121.00,1114.50,1116.50
07/23/2012,400,1116.25,1116.25,1111.75,1113.50
07/23/2012,500,1113.75,1114.25,1110.25,1111.50
07/23/2012,600,1111.50,1114.25,1111.50,1114.25
07/23/2012,700,1114.00,1114.00,1112.50,1113.00
07/23/2012,800,1112.50,1116.50,1112.25,1115.00
07/23/2012,900,1115.25,1122.25,1115.25,1118.00
07/23/2012,1000,1118.25,1119.75,1116.00,1116.25
07/23/2012,1100,1116.25,1116.75,1105.25,1107.50
07/23/2012,1200,1107.50,1110.25,1097.75,1101.75
07/23/2012,1300,1101.25,1108.25,1095.25,1101.00
07/23/2012,1400,1101.25,1101.25,1095.50,1100.25
07/23/2012,1500,1100.25,1107.50,1096.25,1103.75
07/23/2012,1600,1103.75,1107.00,1096.50,1096.50
07/23/2012,1700,1096.50,1112.75,1092.25,1108.25
07/23/2012,1800,1108.25,1120.00,1108.25,1111.50
07/23/2012,1900,1111.50,1115.25,1107.50,1109.00
07/23/2012,2000,1109.00,1110.00,1098.00,1103.50
07/23/2012,2020,1103.50,1108.00,1101.00,1102.00
07/24/2012,300,1080.50,1081.00,1075.50,1077.25
07/24/2012,400,1077.25,1080.75,1077.00,1079.25
07/24/2012,500,1080.00,1082.75,1079.50,1081.50
07/24/2012,600,1081.75,1083.50,1079.75,1083.00
07/24/2012,700,1082.75,1083.75,1082.00,1083.75
07/24/2012,800,1083.75,1084.25,1082.25,1082.25
07/24/2012,900,1082.25,1084.00,1079.50,1083.25
07/24/2012,1000,1083.25,1086.00,1081.50,1083.00
07/24/2012,1100,1082.75,1091.50,1082.75,1084.75
07/24/2012,1200,1083.75,1085.00,1080.00,1080.00
07/24/2012,1300,1080.00,1082.00,1079.75,1080.00
07/24/2012,1400,1080.00,1084.00,1079.50,1083.50
07/24/2012,1500,1083.50,1084.50,1070.75,1074.00
07/24/2012,1600,1074.00,1076.00,1071.00,1072.50
07/24/2012,1700,1072.25,1074.50,1062.25,1066.00
07/24/2012,1800,1065.75,1066.75,1044.50,1045.50
07/24/2012,1900,1045.25,1057.25,1041.25,1053.50
07/24/2012,2000,1053.50,1067.00,1049.75,1062.50
07/24/2012,2020,1062.75,1068.75,1061.00,1065.00
07/25/2012,300,1052.25,1058.50,1051.75,1058.25
07/25/2012,400,1058.25,1068.00,1058.25,1066.50
07/25/2012,500,1066.75,1072.00,1066.75,1071.75
07/25/2012,600,1071.25,1073.25,1067.50,1072.75
07/25/2012,700,1072.50,1075.25,1072.50,1075.25
07/25/2012,800,1075.25,1075.50,1073.50,1075.00
07/25/2012,900,1074.75,1075.00,1070.00,1071.75
07/25/2012,1000,1071.50,1075.25,1070.75,1074.25
07/25/2012,1100,1074.25,1076.00,1073.00,1073.50
07/25/2012,1200,1073.75,1075.75,1073.25,1074.50
07/25/2012,1300,1074.75,1079.50,1074.50,1078.75
07/25/2012,1400,1078.75,1080.00,1075.00,1079.50
07/25/2012,1500,1079.75,1085.50,1079.25,1085.00
07/25/2012,1600,1085.50,1095.25,1085.25,1092.00
07/25/2012,1700,1092.25,1097.50,1087.50,1091.00
07/25/2012,1800,1090.75,1093.50,1089.00,1090.75
07/25/2012,1900,1091.00,1095.00,1089.75,1090.00
07/25/2012,2000,1090.00,1093.75,1082.25,1085.50
07/25/2012,2020,1085.25,1094.25,1085.25,1093.00
07/26/2012,300,1081.00,1081.50,1076.00,1080.00
07/26/2012,400,1079.50,1080.50,1072.25,1074.75
07/26/2012,500,1075.00,1076.00,1074.00,1074.00
07/26/2012,600,1074.75,1074.75,1072.75,1073.25
07/26/2012,700,1073.00,1076.50,1072.00,1076.50
07/26/2012,800,1076.50,1084.75,1076.50,1084.75
07/26/2012,900,1085.00,1088.25,1081.00,1081.50
07/26/2012,1000,1081.50,1089.25,1080.50,1088.50
07/26/2012,1100,1088.75,1091.25,1087.75,1090.25
07/26/2012,1200,1089.75,1091.00,1076.75,1081.75
07/26/2012,1300,1081.25,1086.75,1080.50,1085.25
07/26/2012,1400,1085.50,1087.25,1084.25,1085.00
07/26/2012,1500,1085.00,1093.00,1083.75,1087.50
07/26/2012,1600,1087.25,1088.50,1086.00,1086.50
07/26/2012,1700,1086.25,1087.50,1079.00,1081.25
07/26/2012,1800,1081.50,1085.00,1075.00,1076.50
07/26/2012,1900,1076.25,1082.75,1066.25,1082.50
07/26/2012,2000,1082.50,1084.50,1070.00,1071.50
07/26/2012,2020,1071.50,1075.75,1070.25,1073.75
07/27/2012,300,1068.25,1072.25,1068.00,1070.50
07/27/2012,400,1070.75,1076.50,1070.75,1071.75
07/27/2012,500,1071.50,1071.50,1068.00,1069.75
07/27/2012,600,1070.00,1071.25,1068.50,1068.50
07/27/2012,700,1069.50,1072.50,1069.50,1072.50
07/27/2012,800,1072.50,1076.50,1071.75,1076.50
07/27/2012,900,1076.50,1079.25,1075.00,1077.25
07/27/2012,1000,1077.25,1078.25,1075.50,1075.50
07/27/2012,1100,1076.25,1079.00,1075.50,1076.25
07/27/2012,1200,1076.25,1083.25,1070.50,1081.25
07/27/2012,1300,1081.25,1088.00,1080.75,1087.50
07/27/2012,1400,1087.25,1087.50,1080.00,1082.25
07/27/2012,1500,1082.75,1087.25,1082.50,1084.50
07/27/2012,1600,1084.50,1090.00,1084.00,1089.25
07/27/2012,1700,1088.50,1099.50,1086.50,1094.75
07/27/2012,1800,1095.00,1097.75,1089.50,1092.25
07/27/2012,1900,1092.50,1092.50,1086.75,1091.50
07/27/2012,2000,1091.25,1092.75,1087.25,1090.25
07/27/2012,2020,1090.25,1090.50,1084.00,1084.50
07/30/2012,300,1098.25,1102.25,1097.25,1101.50
07/30/2012,400,1100.50,1101.50,1097.25,1100.25
07/30/2012,500,1100.25,1102.25,1100.25,1101.50
07/30/2012,600,1101.50,1102.00,1100.50,1100.50
07/30/2012,700,1100.50,1102.25,1100.25,1102.25
07/30/2012,800,1102.00,1102.25,1101.25,1102.00
07/30/2012,900,1102.25,1106.50,1101.50,1106.50
07/30/2012,1000,1106.50,1108.00,1105.25,1106.25
07/30/2012,1100,1106.25,1108.25,1105.25,1105.25
07/30/2012,1200,1105.50,1106.75,1103.50,1106.75
07/30/2012,1300,1106.75,1106.75,1105.00,1106.50
07/30/2012,1400,1106.75,1106.75,1105.25,1106.00
07/30/2012,1500,1106.00,1107.00,1104.00,1105.75
07/30/2012,1600,1106.00,1106.50,1102.50,1103.25
07/30/2012,1700,1103.25,1104.25,1097.25,1102.75
07/30/2012,1800,1103.00,1107.50,1097.00,1100.50
07/30/2012,1900,1100.50,1106.25,1098.75,1106.00
07/30/2012,2000,1106.00,1107.50,1104.75,1106.00
07/30/2012,2020,1105.75,1107.50,1105.00,1105.50
07/31/2012,300,1099.25,1099.25,1092.00,1095.50
07/31/2012,400,1094.50,1097.50,1091.50,1095.00
07/31/2012,500,1095.75,1097.50,1095.25,1096.00
07/31/2012,600,1097.00,1098.00,1097.00,1097.75
07/31/2012,700,1097.50,1099.00,1097.50,1098.75
07/31/2012,800,1099.25,1102.25,1099.25,1100.75
07/31/2012,900,1100.75,1101.75,1100.50,1101.00
07/31/2012,1000,1101.50,1102.75,1101.00,1101.75
07/31/2012,1100,1101.25,1103.25,1100.25,1103.00
07/31/2012,1200,1102.50,1103.25,1101.25,1103.00
07/31/2012,1300,1103.00,1108.00,1103.00,1107.75
07/31/2012,1400,1107.75,1108.00,1104.50,1105.75
07/31/2012,1500,1105.50,1105.50,1101.50,1102.50
07/31/2012,1600,1102.25,1102.75,1090.75,1096.25
07/31/2012,1700,1096.25,1096.50,1079.50,1086.50
07/31/2012,1800,1086.00,1088.75,1082.25,1083.00
07/31/2012,1900,1083.00,1090.50,1076.25,1090.50
07/31/2012,2000,1090.25,1091.25,1076.25,1076.50
07/31/2012,2020,1076.75,1088.25,1075.25,1083.50
08/01/2012,300,1081.50,1081.50,1076.00,1078.00
08/01/2012,400,1078.25,1080.00,1076.00,1079.25
08/01/2012,500,1079.50,1082.00,1078.75,1081.50
08/01/2012,600,1080.50,1085.00,1080.25,1083.00
08/01/2012,700,1083.00,1084.25,1082.75,1084.00
08/01/2012,800,1083.50,1085.50,1083.00,1084.00
08/01/2012,900,1083.75,1085.50,1078.75,1078.75
08/01/2012,1000,1079.50,1082.50,1079.25,1079.25
08/01/2012,1100,1078.75,1080.25,1068.75,1069.00
08/01/2012,1200,1068.50,1068.50,1055.50,1056.00
08/01/2012,1300,1056.00,1060.25,1054.75,1056.75
08/01/2012,1400,1057.00,1057.00,1050.25,1056.50
08/01/2012,1500,1056.50,1060.00,1054.00,1059.75
08/01/2012,1600,1059.25,1062.25,1055.50,1056.75
08/01/2012,1700,1056.50,1069.50,1052.00,1063.25
08/01/2012,1800,1063.25,1065.25,1050.50,1055.50
08/01/2012,1900,1055.75,1062.25,1051.25,1056.25
08/01/2012,2000,1056.00,1060.00,1052.00,1053.25
08/01/2012,2020,1053.50,1056.50,1051.75,1056.25
08/02/2012,300,1070.25,1070.50,1068.00,1069.75
08/02/2012,400,1070.00,1071.75,1065.00,1065.75
08/02/2012,500,1065.75,1067.50,1065.00,1066.25
08/02/2012,600,1066.00,1069.25,1066.00,1069.25
08/02/2012,700,1068.25,1069.25,1068.00,1068.00
08/02/2012,800,1068.00,1070.50,1068.00,1070.00
08/02/2012,900,1070.00,1070.00,1067.75,1068.50
08/02/2012,1000,1068.50,1069.75,1062.00,1062.75
08/02/2012,1100,1062.50,1065.25,1058.25,1065.25
08/02/2012,1200,1065.25,1066.50,1059.00,1060.25
08/02/2012,1300,1059.75,1062.00,1054.00,1058.00
08/02/2012,1400,1057.75,1061.50,1056.00,1059.00
08/02/2012,1500,1058.75,1065.00,1056.50,1058.25
08/02/2012,1600,1058.50,1064.00,1052.25,1054.75
08/02/2012,1700,1055.00,1055.75,1044.50,1048.75
08/02/2012,1800,1048.75,1059.00,1048.75,1055.75
08/02/2012,1900,1055.75,1066.75,1055.25,1066.75
08/02/2012,2000,1066.75,1066.75,1059.00,1065.50
08/02/2012,2020,1065.25,1067.00,1064.25,1066.00
08/03/2012,300,1050.00,1051.25,1049.50,1049.75
08/03/2012,400,1050.25,1055.50,1050.00,1055.00
08/03/2012,500,1055.00,1056.75,1055.00,1056.75
08/03/2012,600,1057.00,1059.50,1053.00,1059.00
08/03/2012,700,1058.75,1059.00,1052.00,1053.25
08/03/2012,800,1052.50,1053.25,1049.75,1050.00
08/03/2012,900,1050.00,1051.50,1049.00,1051.50
08/03/2012,1000,1051.00,1052.25,1050.00,1052.25
08/03/2012,1100,1052.25,1058.25,1051.75,1056.50
08/03/2012,1200,1056.25,1058.50,1054.25,1054.25
08/03/2012,1300,1055.00,1055.00,1049.75,1054.50
08/03/2012,1400,1054.25,1057.75,1052.50,1054.75
08/03/2012,1500,1054.50,1060.50,1054.50,1059.50
08/03/2012,1600,1059.50,1074.00,1059.50,1071.00
08/03/2012,1700,1071.50,1076.75,1063.00,1075.75
08/03/2012,1800,1075.25,1095.50,1073.25,1081.75
08/03/2012,1900,1081.50,1083.00,1078.50,1080.75
08/03/2012,2000,1080.75,1086.00,1080.25,1080.50
08/03/2012,2020,1080.75,1081.25,1078.50,1080.75
08/06/2012,300,1073.50,1073.75,1072.00,1073.50
08/06/2012,400,1074.00,1075.50,1072.00,1073.75
08/06/2012,500,1073.50,1075.00,1073.50,1073.75
08/06/2012,600,1073.50,1074.00,1070.00,1071.00
08/06/2012,700,1071.00,1072.00,1071.00,1071.00
08/06/2012,800,1070.75,1072.25,1070.50,1072.25
08/06/2012,900,1072.25,1075.25,1072.25,1075.25
08/06/2012,1000,1074.75,1077.75,1072.00,1077.75
08/06/2012,1100,1077.25,1077.50,1070.75,1074.00
08/06/2012,1200,1073.50,1076.25,1068.25,1069.50
08/06/2012,1300,1069.75,1078.00,1068.00,1074.25
08/06/2012,1400,1074.75,1079.75,1073.75,1079.50
08/06/2012,1500,1079.25,1079.25,1073.75,1074.50
08/06/2012,1600,1074.25,1074.25,1069.50,1071.25
08/06/2012,1700,1071.25,1078.00,1068.00,1072.75
08/06/2012,1800,1072.75,1080.75,1071.25,1076.75
08/06/2012,1900,1077.00,1082.75,1074.00,1079.75
08/06/2012,2000,1080.00,1082.75,1078.50,1081.25
08/06/2012,2020,1081.00,1082.00,1076.00,1078.75
08/07/2012,300,1080.25,1081.75,1080.25,1081.00
08/07/2012,400,1081.25,1082.50,1081.00,1082.50
08/07/2012,500,1082.00,1082.75,1081.25,1082.25
08/07/2012,600,1082.00,1082.50,1078.75,1081.25
08/07/2012,700,1081.00,1081.25,1081.00,1081.00
08/07/2012,800,1081.00,1082.00,1080.75,1080.75
08/07/2012,900,1081.00,1083.00,1080.50,1083.00
08/07/2012,1000,1082.75,1090.00,1082.50,1089.25
08/07/2012,1100,1089.00,1093.00,1081.00,1082.75
08/07/2012,1200,1082.75,1084.25,1078.50,1082.75
08/07/2012,1300,1083.25,1086.50,1083.25,1085.00
08/07/2012,1400,1085.00,1088.75,1083.50,1088.00
08/07/2012,1500,1088.25,1088.50,1084.00,1084.75
08/07/2012,1600,1084.50,1086.25,1082.75,1086.25
08/07/2012,1700,1086.25,1087.75,1072.00,1074.50
08/07/2012,1800,1074.25,1081.25,1074.00,1079.25
08/07/2012,1900,1079.25,1080.50,1073.25,1074.25
08/07/2012,2000,1074.00,1079.25,1073.75,1078.00
08/07/2012,2020,1077.75,1079.25,1077.25,1078.50
08/08/2012,300,1075.75,1076.50,1074.00,1076.25
08/08/2012,400,1075.75,1078.25,1075.25,1078.00
08/08/2012,500,1077.50,1078.00,1077.25,1077.25
08/08/2012,600,1077.25,1077.75,1073.50,1074.00
08/08/2012,700,1074.25,1075.00,1070.00,1071.75
08/08/2012,800,1071.75,1071.75,1069.00,1070.00
08/08/2012,900,1070.00,1072.75,1068.25,1068.75
08/08/2012,1000,1068.75,1072.50,1065.75,1068.25
08/08/2012,1100,1068.25,1070.00,1067.25,1068.50
08/08/2012,1200,1068.50,1069.00,1066.75,1068.50
08/08/2012,1300,1068.25,1068.50,1062.75,1064.50
08/08/2012,1400,1064.25,1067.00,1063.75,1065.75
08/08/2012,1500,1066.75,1069.50,1065.50,1067.75
08/08/2012,1600,1068.00,1072.25,1065.25,1065.75
08/08/2012,1700,1065.75,1066.00,1057.75,1065.25
08/08/2012,1800,1065.50,1074.25,1062.25,1072.00
08/08/2012,1900,1072.00,1079.75,1070.50,1077.75
08/08/2012,2000,1077.75,1087.00,1076.00,1080.25
08/08/2012,2020,1080.50,1082.75,1079.00,1079.50
08/09/2012,300,1088.50,1089.75,1087.50,1087.75
08/09/2012,400,1087.75,1089.75,1087.50,1089.25
08/09/2012,500,1089.25,1091.50,1088.75,1091.00
08/09/2012,600,1090.75,1091.25,1090.50,1091.25
08/09/2012,700,1091.50,1091.75,1090.50,1091.50
08/09/2012,800,1091.25,1092.75,1089.50,1091.50
08/09/2012,900,1091.75,1095.00,1091.50,1094.25
08/09/2012,1000,1094.25,1097.25,1094.25,1095.50
08/09/2012,1100,1095.50,1096.00,1091.50,1095.50
08/09/2012,1200,1095.00,1098.00,1093.25,1094.25
08/09/2012,1300,1093.50,1096.00,1092.50,1095.25
08/09/2012,1400,1095.50,1095.50,1091.75,1093.25
08/09/2012,1500,1093.00,1095.25,1092.50,1093.75
08/09/2012,1600,1093.50,1095.25,1093.00,1093.75
08/09/2012,1700,1094.00,1105.75,1094.00,1101.75
08/09/2012,1800,1101.75,1104.00,1097.75,1101.75
08/09/2012,1900,1101.75,1104.50,1099.00,1099.25
08/09/2012,2000,1099.00,1106.50,1099.00,1105.25
08/09/2012,2020,1105.00,1108.00,1104.00,1106.00
08/10/2012,300,1103.50,1105.25,1102.25,1104.50
08/10/2012,400,1104.50,1106.00,1103.25,1105.75
08/10/2012,500,1105.50,1107.00,1103.75,1105.50
08/10/2012,600,1106.00,1106.00,1105.00,1105.25
08/10/2012,700,1105.25,1106.00,1105.00,1105.00
08/10/2012,800,1105.25,1105.25,1103.75,1104.50
08/10/2012,900,1104.50,1106.50,1104.25,1105.50
08/10/2012,1000,1105.00,1105.50,1101.00,1101.75
08/10/2012,1100,1101.75,1103.75,1099.25,1102.00
08/10/2012,1200,1102.00,1102.50,1100.50,1101.50
08/10/2012,1300,1102.50,1106.00,1101.75,1103.25
08/10/2012,1400,1103.50,1107.50,1103.50,1107.25
08/10/2012,1500,1107.50,1120.25,1080.75,1083.75
08/10/2012,1600,1083.50,1087.50,1079.00,1085.75
08/10/2012,1700,1085.75,1094.50,1075.75,1081.50
08/10/2012,1800,1081.50,1082.50,1071.50,1074.25
08/10/2012,1900,1074.50,1078.75,1070.00,1074.50
08/10/2012,2000,1074.50,1083.75,1074.25,1076.00
08/10/2012,2020,1076.00,1082.50,1074.50,1079.75
08/13/2012,300,1069.00,1071.50,1067.75,1068.25
08/13/2012,400,1067.75,1070.50,1064.00,1064.00
08/13/2012,500,1063.75,1067.25,1063.50,1065.75
08/13/2012,600,1065.75,1066.75,1064.50,1064.50
08/13/2012,700,1064.25,1066.50,1064.00,1066.25
08/13/2012,800,1066.50,1066.75,1066.00,1066.75
08/13/2012,900,1066.75,1066.75,1061.25,1061.25
08/13/2012,1000,1061.75,1062.50,1056.75,1058.75
08/13/2012,1100,1058.00,1062.75,1056.50,1062.25
08/13/2012,1200,1062.25,1065.50,1057.25,1060.00
08/13/2012,1300,1060.25,1063.00,1058.25,1060.25
08/13/2012,1400,1060.00,1064.25,1059.25,1062.00
08/13/2012,1500,1062.00,1063.00,1054.25,1055.00
08/13/2012,1600,1054.50,1056.50,1052.00,1056.00
08/13/2012,1700,1055.75,1060.50,1053.00,1059.00
08/13/2012,1800,1058.75,1059.50,1056.00,1057.50
08/13/2012,1900,1057.50,1060.25,1053.50,1060.00
08/13/2012,2000,1060.00,1061.25,1052.00,1053.50
08/13/2012,2020,1053.75,1055.00,1050.50,1051.00
08/14/2012,300,1048.25,1049.00,1044.75,1048.50
08/14/2012,400,1048.50,1049.50,1047.00,1049.00
08/14/2012,500,1049.50,1050.50,1049.25,1050.00
08/14/2012,600,1050.00,1050.50,1049.25,1049.50
08/14/2012,700,1049.50,1049.50,1048.75,1049.50
08/14/2012,800,1049.50,1051.00,1049.00,1051.00
08/14/2012,900,1051.00,1052.25,1050.00,1050.75
08/14/2012,1000,1051.50,1051.50,1044.50,1045.75
08/14/2012,1100,1045.75,1050.25,1045.25,1049.75
08/14/2012,1200,1049.50,1051.50,1049.25,1051.00
08/14/2012,1300,1051.50,1054.50,1051.50,1054.50
08/14/2012,1400,1053.50,1054.50,1051.75,1052.75
08/14/2012,1500,1052.75,1053.00,1051.00,1051.75
08/14/2012,1600,1052.00,1053.00,1045.50,1046.25
08/14/2012,1700,1045.25,1045.25,1036.75,1041.25
08/14/2012,1800,1040.75,1041.25,1029.50,1034.75
08/14/2012,1900,1034.75,1037.25,1031.75,1036.00
08/14/2012,2000,1036.00,1036.25,1028.25,1029.50
08/14/2012,2020,1029.75,1032.50,1029.00,1032.00
08/15/2012,300,1033.75,1034.50,1032.00,1032.75
08/15/2012,400,1033.00,1033.50,1032.00,1032.75
08/15/2012,500,1033.00,1034.50,1032.25,1034.25
08/15/2012,600,1034.50,1034.50,1032.75,1032.75
08/15/2012,700,1032.25,1032.50,1032.25,1032.25
08/15/2012,800,1032.50,1033.50,1032.00,1033.50
08/15/2012,900,1033.50,1036.00,1033.25,1035.50
08/15/2012,1000,1035.25,1037.00,1035.25,1036.25
08/15/2012,1100,1036.75,1037.25,1036.50,1037.25
08/15/2012,1200,1037.25,1037.50,1035.25,1035.25
08/15/2012,1300,1035.00,1035.75,1034.25,1035.75
08/15/2012,1400,1036.25,1036.50,1035.25,1035.50
08/15/2012,1500,1035.50,1035.75,1029.00,1032.00
08/15/2012,1600,1031.75,1033.50,1030.00,1030.00
08/15/2012,1700,1030.25,1035.50,1029.25,1034.25
08/15/2012,1800,1034.25,1034.75,1029.25,1032.50
08/15/2012,1900,1032.50,1037.50,1032.25,1032.75
08/15/2012,2000,1032.75,1039.00,1032.50,1036.00
08/15/2012,2020,1036.00,1038.25,1035.25,1036.50
08/16/2012,300,1035.00,1037.50,1035.00,1037.50
08/16/2012,400,1036.75,1036.75,1032.50,1033.25
08/16/2012,500,1033.00,1033.25,1031.50,1031.75
08/16/2012,600,1031.50,1031.50,1029.75,1030.25
08/16/2012,700,1030.25,1031.25,1030.25,1031.00
08/16/2012,800,1031.00,1034.00,1031.00,1033.50
08/16/2012,900,1033.25,1035.00,1032.75,1033.00
08/16/2012,1000,1032.75,1033.75,1031.00,1033.25
08/16/2012,1100,1033.25,1047.00,1033.00,1047.00
08/16/2012,1200,1047.00,1050.25,1044.75,1046.00
08/16/2012,1300,1046.50,1051.00,1046.50,1049.25
08/16/2012,1400,1049.25,1050.50,1047.25,1048.25
08/16/2012,1500,1048.00,1054.00,1047.75,1051.75
08/16/2012,1600,1051.75,1051.75,1046.50,1048.00
08/16/2012,1700,1048.25,1057.25,1047.50,1049.75
08/16/2012,1800,1049.75,1055.25,1046.75,1054.25
08/16/2012,1900,1054.75,1057.00,1050.75,1053.00
08/16/2012,2000,1052.75,1055.75,1052.50,1053.25
08/16/2012,2020,1054.00,1054.50,1052.00,1052.50
08/17/2012,300,1051.75,1052.50,1051.75,1052.50
08/17/2012,400,1052.75,1055.00,1052.25,1054.00
08/17/2012,500,1053.50,1054.50,1053.50,1054.00
08/17/2012,600,1054.75,1054.75,1053.25,1054.00
08/17/2012,700,1054.00,1054.75,1053.50,1054.75
08/17/2012,800,1054.00,1055.00,1054.00,1055.00
08/17/2012,900,1055.50,1057.00,1055.25,1057.00
08/17/2012,1000,1056.50,1059.00,1055.50,1058.50
08/17/2012,1100,1058.00,1060.00,1057.25,1059.75
08/17/2012,1200,1059.25,1060.00,1057.25,1057.25
08/17/2012,1300,1057.50,1059.00,1056.50,1059.00
08/17/2012,1400,1059.00,1059.50,1058.25,1058.50
08/17/2012,1500,1058.75,1061.50,1057.25,1059.75
08/17/2012,1600,1060.25,1068.00,1058.50,1066.00
08/17/2012,1700,1066.00,1067.75,1062.25,1066.25
08/17/2012,1800,1066.00,1068.50,1065.25,1065.50
08/17/2012,1900,1065.25,1065.25,1056.00,1061.75
08/17/2012,2000,1061.50,1065.50,1060.25,1062.25
08/17/2012,2020,1062.25,1064.75,1062.25,1064.00
08/20/2012,300,1060.75,1062.00,1059.25,1059.25
08/20/2012,400,1059.75,1060.25,1058.50,1058.50
08/20/2012,500,1058.50,1062.25,1058.50,1062.25
08/20/2012,600,1062.25,1062.50,1060.50,1061.50
08/20/2012,700,1060.50,1061.00,1060.00,1060.00
08/20/2012,800,1060.00,1060.50,1058.75,1060.00
08/20/2012,900,1059.75,1062.75,1059.00,1062.75
08/20/2012,1000,1062.50,1063.75,1062.00,1062.50
08/20/2012,1100,1062.50,1066.75,1062.50,1065.50
08/20/2012,1200,1065.75,1066.00,1062.50,1063.25
08/20/2012,1300,1063.00,1065.75,1062.50,1065.75
08/20/2012,1400,1066.25,1066.75,1060.75,1061.75
08/20/2012,1500,1061.00,1061.75,1058.25,1059.75
08/20/2012,1600,1060.00,1062.75,1059.00,1060.75
08/20/2012,1700,1060.75,1062.00,1055.25,1061.00
08/20/2012,1800,1061.00,1071.75,1061.00,1067.00
08/20/2012,1900,1067.25,1067.25,1063.00,1064.75
08/20/2012,2000,1064.75,1070.00,1064.75,1069.50
08/20/2012,2020,1069.50,1072.00,1068.50,1068.50
08/21/2012,300,1068.25,1068.25,1067.00,1067.50
08/21/2012,400,1067.50,1069.50,1067.50,1069.00
08/21/2012,500,1070.25,1072.50,1070.00,1071.50
08/21/2012,600,1071.75,1072.25,1070.25,1070.25
08/21/2012,700,1070.50,1072.00,1070.50,1071.75
08/21/2012,800,1071.75,1072.00,1069.75,1071.00
08/21/2012,900,1070.75,1071.00,1069.25,1071.00
08/21/2012,1000,1071.00,1074.75,1071.00,1072.00
08/21/2012,1100,1072.75,1074.00,1072.50,1074.00
08/21/2012,1200,1074.00,1075.25,1073.75,1073.75
08/21/2012,1300,1073.75,1075.25,1073.75,1074.00
08/21/2012,1400,1074.25,1075.50,1073.75,1075.00
08/21/2012,1500,1075.00,1075.25,1071.25,1073.00
08/21/2012,1600,1074.00,1080.75,1073.75,1080.75
08/21/2012,1700,1081.00,1084.75,1080.25,1082.75
08/21/2012,1800,1083.00,1088.50,1081.50,1085.25
08/21/2012,1900,1085.00,1092.00,1082.75,1085.25
08/21/2012,2000,1085.50,1090.25,1083.50,1087.75
08/21/2012,2020,1088.00,1089.00,1087.00,1088.00
08/22/2012,300,1085.50,1086.75,1085.00,1085.00
08/22/2012,400,1085.75,1085.75,1083.50,1084.00
08/22/2012,500,1085.25,1086.00,1083.50,1084.25
08/22/2012,600,1086.00,1086.00,1086.00,1086.00
08/22/2012,700,1086.75,1087.00,1086.50,1087.00
08/22/2012,800,1087.25,1087.25,1085.50,1086.50
08/22/2012,900,1086.25,1086.25,1085.50,1085.50
08/22/2012,1000,1085.50,1085.50,1083.50,1084.25
08/22/2012,1100,1084.00,1084.00,1082.75,1082.75
08/22/2012,1200,1082.00,1082.50,1081.25,1082.00
08/22/2012,1300,1082.25,1083.00,1081.00,1081.25
08/22/2012,1400,1081.50,1081.50,1078.00,1080.25
08/22/2012,1500,1080.00,1082.75,1079.50,1081.50
08/22/2012,1600,1081.50,1084.25,1081.50,1084.25
08/22/2012,1700,1084.50,1086.75,1078.00,1081.00
08/22/2012,1800,1080.75,1084.25,1079.25,1079.75
08/22/2012,1900,1079.75,1081.75,1079.25,1080.25
08/22/2012,2000,1080.25,1083.00,1078.25,1082.75
08/22/2012,2020,1082.75,1085.50,1081.50,1081.75
08/23/2012,300,1083.50,1085.50,1083.50,1085.00
08/23/2012,400,1085.25,1085.75,1084.75,1084.75
08/23/2012,500,1085.25,1085.25,1083.00,1083.25
08/23/2012,600,1084.75,1085.00,1083.75,1083.75
08/23/2012,700,1084.75,1085.00,1084.75,1085.00
08/23/2012,800,1082.75,1084.25,1082.25,1084.25
08/23/2012,900,1083.00,1084.00,1082.25,1082.25
08/23/2012,1000,1082.25,1084.50,1082.25,1084.25
08/23/2012,1100,1082.50,1084.75,1082.00,1084.25
08/23/2012,1200,1084.25,1087.50,1084.00,1087.50
08/23/2012,1300,1087.50,1087.50,1085.00,1086.25
08/23/2012,1400,1086.75,1090.75,1086.50,1088.75
08/23/2012,1500,1088.25,1088.50,1084.75,1086.75
08/23/2012,1600,1085.75,1089.00,1083.75,1086.50
08/23/2012,1700,1086.25,1091.75,1085.75,1087.25
08/23/2012,1800,1087.00,1087.25,1073.50,1074.00
08/23/2012,1900,1073.75,1075.50,1062.50,1063.00
08/23/2012,2000,1062.50,1064.25,1060.00,1063.25
08/23/2012,2020,1063.00,1066.00,1062.25,1065.75
08/24/2012,300,1062.75,1064.00,1062.50,1063.75
08/24/2012,400,1064.00,1066.50,1064.00,1066.25
08/24/2012,500,1066.00,1067.50,1065.50,1067.50
08/24/2012,600,1067.25,1069.25,1066.75,1068.25
08/24/2012,700,1068.50,1074.00,1068.50,1073.50
08/24/2012,800,1072.75,1074.00,1072.00,1073.00
08/24/2012,900,1073.00,1073.75,1068.50,1069.50
08/24/2012,1000,1070.50,1070.50,1066.75,1066.75
08/24/2012,1100,1066.75,1074.00,1066.75,1072.75
08/24/2012,1200,1073.75,1073.75,1070.25,1072.00
08/24/2012,1300,1071.00,1071.00,1068.75,1069.75
08/24/2012,1400,1069.00,1071.00,1065.00,1070.25
08/24/2012,1500,1069.50,1070.00,1066.25,1069.00
08/24/2012,1600,1069.00,1072.00,1068.25,1069.50
08/24/2012,1700,1070.00,1071.50,1061.50,1061.75
08/24/2012,1800,1061.50,1061.75,1054.50,1055.50
08/24/2012,1900,1055.50,1058.50,1054.75,1056.50
08/24/2012,2000,1056.25,1058.00,1054.75,1057.00
08/24/2012,2020,1057.25,1059.00,1057.00,1058.50
08/27/2012,300,1060.25,1065.00,1060.25,1064.50
08/27/2012,400,1063.75,1066.25,1063.50,1064.25
08/27/2012,500,1065.00,1065.25,1062.00,1062.25
08/27/2012,600,1062.75,1064.50,1062.25,1063.50
08/27/2012,700,1062.25,1062.25,1062.25,1062.25
08/27/2012,800,1062.75,1063.00,1062.50,1062.50
08/27/2012,900,1062.50,1063.00,1058.00,1058.00
08/27/2012,1000,1058.75,1061.50,1058.75,1059.50
08/27/2012,1100,1059.50,1059.50,1056.25,1056.50
08/27/2012,1200,1056.75,1058.75,1054.00,1054.50
08/27/2012,1300,1054.00,1055.50,1054.00,1054.25
08/27/2012,1400,1054.00,1057.25,1052.50,1053.75
08/27/2012,1500,1054.25,1056.75,1053.75,1055.50
08/27/2012,1600,1055.75,1056.00,1049.25,1052.75
08/27/2012,1700,1052.50,1059.00,1049.75,1057.00
08/27/2012,1800,1057.75,1057.75,1050.00,1050.50
08/27/2012,1900,1050.25,1056.75,1050.00,1056.25
08/27/2012,2000,1056.00,1056.50,1050.50,1050.50
08/27/2012,2020,1050.75,1052.25,1050.75,1051.00
08/28/2012,300,1049.50,1050.25,1049.00,1050.25
08/28/2012,400,1051.25,1054.50,1051.25,1054.25
08/28/2012,500,1054.50,1055.00,1053.50,1053.50
08/28/2012,600,1053.00,1053.50,1052.00,1053.50
08/28/2012,700,1053.25,1053.50,1053.25,1053.50
08/28/2012,800,1052.75,1053.25,1052.25,1053.00
08/28/2012,900,1052.00,1052.00,1049.50,1049.50
08/28/2012,1000,1049.50,1049.50,1040.00,1044.75
08/28/2012,1100,1045.50,1045.50,1044.50,1044.75
08/28/2012,1200,1045.75,1051.50,1045.75,1051.00
08/28/2012,1300,1051.25,1054.25,1050.25,1053.75
08/28/2012,1400,1051.25,1051.75,1048.25,1048.25
08/28/2012,1500,1049.00,1050.25,1043.50,1045.75
08/28/2012,1600,1046.50,1047.75,1043.50,1045.50
08/28/2012,1700,1046.00,1057.50,1044.00,1054.75
08/28/2012,1800,1054.50,1055.75,1050.25,1054.75
08/28/2012,1900,1055.25,1055.75,1050.25,1051.00
08/28/2012,2000,1050.50,1051.25,1042.25,1045.25
08/28/2012,2020,1044.25,1047.00,1044.25,1046.00
08/29/2012,300,1044.00,1044.00,1041.75,1042.75
08/29/2012,400,1043.75,1045.75,1043.25,1044.00
08/29/2012,500,1044.25,1045.75,1044.25,1045.25
08/29/2012,600,1045.75,1046.50,1044.75,1046.00
08/29/2012,700,1046.00,1046.75,1046.00,1046.50
08/29/2012,800,1046.25,1046.75,1045.75,1045.75
08/29/2012,900,1045.50,1046.75,1045.00,1045.75
08/29/2012,1000,1045.75,1051.50,1045.25,1051.25
08/29/2012,1100,1051.25,1053.75,1051.25,1052.00
08/29/2012,1200,1052.50,1057.75,1052.00,1056.75
08/29/2012,1300,1056.50,1058.25,1056.00,1056.75
08/29/2012,1400,1056.75,1057.25,1054.75,1054.75
08/29/2012,1500,1054.75,1056.00,1052.75,1055.75
08/29/2012,1600,1055.75,1056.25,1051.00,1052.25
08/29/2012,1700,1052.50,1064.50,1051.25,1064.00
08/29/2012,1800,1064.00,1069.50,1062.75,1066.75
08/29/2012,1900,1067.00,1076.00,1066.00,1071.75
08/29/2012,2000,1071.75,1075.75,1071.75,1073.75
08/29/2012,2020,1074.00,1075.00,1072.75,1073.75
08/30/2012,300,1069.75,1071.25,1069.50,1069.50
08/30/2012,400,1069.75,1070.75,1068.25,1068.75
08/30/2012,500,1069.50,1070.50,1068.50,1069.00
08/30/2012,600,1069.25,1070.75,1067.75,1068.50
08/30/2012,700,1068.25,1070.00,1068.00,1070.00
08/30/2012,800,1069.75,1069.75,1066.50,1066.75
08/30/2012,900,1067.75,1070.25,1066.75,1070.00
08/30/2012,1000,1070.00,1071.25,1069.50,1070.25
08/30/2012,1100,1070.50,1071.75,1070.00,1071.50
08/30/2012,1200,1071.50,1076.00,1070.50,1075.75
08/30/2012,1300,1075.75,1075.75,1070.75,1072.00
08/30/2012,1400,1072.25,1072.50,1070.25,1070.75
08/30/2012,1500,1070.75,1076.25,1070.25,1073.50
08/30/2012,1600,1073.75,1075.25,1070.00,1073.00
08/30/2012,1700,1073.25,1075.25,1065.00,1067.50
08/30/2012,1800,1067.50,1077.75,1067.25,1075.25
08/30/2012,1900,1075.00,1077.75,1073.25,1077.00
08/30/2012,2000,1077.00,1082.25,1075.75,1079.50
08/30/2012,2020,1079.50,1080.00,1074.50,1075.25
08/31/2012,300,1071.50,1071.75,1069.75,1070.00
08/31/2012,400,1069.75,1071.25,1069.00,1071.25
08/31/2012,500,1070.75,1071.25,1069.75,1070.00
08/31/2012,600,1070.75,1071.75,1070.00,1071.50
08/31/2012,700,1071.25,1071.75,1070.50,1071.50
08/31/2012,800,1071.75,1071.75,1069.00,1069.25
08/31/2012,900,1069.25,1072.50,1069.25,1071.75
08/31/2012,1000,1071.75,1073.00,1070.75,1072.75
08/31/2012,1100,1072.50,1073.75,1069.75,1069.75
08/31/2012,1200,1070.25,1070.25,1059.50,1062.75
08/31/2012,1300,1062.50,1065.00,1061.25,1061.75
08/31/2012,1400,1061.75,1064.50,1061.00,1064.25
08/31/2012,1500,1064.75,1064.75,1061.00,1063.25
08/31/2012,1600,1063.00,1066.50,1062.00,1063.50
08/31/2012,1700,1063.25,1064.50,1050.25,1053.25
08/31/2012,1800,1053.00,1054.50,1048.75,1051.25
08/31/2012,1900,1051.00,1058.75,1049.75,1056.00
08/31/2012,2000,1056.00,1058.75,1052.50,1058.50
08/31/2012,2020,1058.00,1060.25,1056.50,1059.75
09/04/2012,300,1059.75,1065.25,1059.50,1064.00
09/04/2012,400,1064.25,1066.25,1064.25,1065.75
09/04/2012,500,1065.25,1066.25,1064.50,1066.25
09/04/2012,600,1066.25,1066.25,1065.00,1066.25
09/04/2012,700,1065.75,1066.50,1065.25,1066.25
09/04/2012,800,1066.25,1066.50,1064.75,1065.50
09/04/2012,900,1065.25,1066.25,1064.75,1066.25
09/04/2012,1000,1066.00,1066.50,1062.50,1066.00
09/04/2012,1100,1065.25,1067.75,1064.50,1065.50
09/04/2012,1200,1065.00,1067.75,1065.00,1066.25
09/04/2012,1300,1066.00,1067.00,1064.00,1064.25
09/04/2012,1400,1064.75,1066.25,1063.25,1065.00
09/04/2012,1500,1065.00,1065.25,1059.75,1061.50
09/04/2012,1600,1061.50,1064.75,1061.25,1063.25
09/04/2012,1700,1062.75,1071.75,1060.25,1068.50
09/04/2012,1800,1068.00,1070.50,1065.00,1066.25
09/04/2012,1900,1066.50,1067.25,1053.00,1056.50
09/04/2012,2000,1056.50,1057.00,1049.25,1051.00
09/04/2012,2020,1051.00,1052.50,1049.50,1050.00
09/05/2012,300,1054.00,1054.75,1053.75,1054.75
09/05/2012,400,1054.75,1055.00,1054.00,1054.25
09/05/2012,500,1054.50,1055.00,1053.75,1055.00
09/05/2012,600,1054.50,1054.75,1053.00,1053.50
09/05/2012,700,1053.50,1053.50,1052.50,1052.50
09/05/2012,800,1052.75,1053.00,1051.25,1052.25
09/05/2012,900,1052.25,1052.50,1050.25,1050.25
09/05/2012,1000,1050.25,1050.75,1049.25,1049.75
09/05/2012,1100,1050.75,1051.00,1048.75,1051.00
09/05/2012,1200,1051.25,1052.00,1050.25,1050.75
09/05/2012,1300,1050.50,1052.75,1050.50,1052.00
09/05/2012,1400,1052.00,1054.75,1050.25,1053.75
09/05/2012,1500,1052.75,1054.50,1049.25,1049.25
09/05/2012,1600,1049.50,1052.75,1047.25,1050.25
09/05/2012,1700,1050.25,1051.00,1043.25,1045.25
09/05/2012,1800,1045.25,1045.50,1040.25,1042.75
09/05/2012,1900,1042.50,1043.25,1040.75,1041.25
09/05/2012,2000,1041.25,1041.50,1037.25,1039.25
09/05/2012,2020,1039.25,1041.25,1038.25,1038.25
09/06/2012,300,1035.75,1036.75,1035.25,1036.50
09/06/2012,400,1036.00,1037.25,1035.25,1036.25
09/06/2012,500,1037.00,1040.25,1035.25,1040.00
09/06/2012,600,1040.25,1040.75,1039.75,1040.00
09/06/2012,700,1039.75,1040.75,1039.75,1040.25
09/06/2012,800,1040.50,1041.25,1039.75,1040.25
09/06/2012,900,1040.25,1041.75,1039.75,1040.25
09/06/2012,1000,1040.25,1041.75,1039.50,1041.50
09/06/2012,1100,1041.50,1046.00,1041.25,1045.50
09/06/2012,1200,1044.75,1047.75,1044.50,1047.00
09/06/2012,1300,1046.50,1047.25,1045.75,1046.75
09/06/2012,1400,1046.50,1048.75,1045.00,1046.00
09/06/2012,1500,1045.75,1045.75,1041.00,1042.75
09/06/2012,1600,1043.25,1045.25,1042.25,1043.25
09/06/2012,1700,1043.25,1048.25,1042.50,1045.75
09/06/2012,1800,1045.75,1057.75,1040.25,1055.75
09/06/2012,1900,1055.50,1056.25,1052.00,1055.00
09/06/2012,2000,1055.25,1062.25,1054.25,1056.00
09/06/2012,2020,1055.75,1060.25,1055.25,1058.00
09/07/2012,300,1058.25,1059.25,1058.25,1058.25
09/07/2012,400,1059.00,1059.50,1057.75,1058.50
09/07/2012,500,1058.50,1058.75,1057.00,1057.00
09/07/2012,600,1057.00,1059.00,1055.75,1058.75
09/07/2012,700,1059.25,1059.25,1057.00,1057.25
09/07/2012,800,1057.00,1057.75,1054.00,1054.00
09/07/2012,900,1054.25,1056.00,1052.50,1054.25
09/07/2012,1000,1054.50,1059.50,1053.50,1059.50
09/07/2012,1100,1059.25,1060.75,1057.50,1060.50
09/07/2012,1200,1060.50,1063.00,1058.75,1059.75
09/07/2012,1300,1059.50,1061.25,1059.00,1060.25
09/07/2012,1400,1060.25,1062.75,1060.25,1062.50
09/07/2012,1500,1062.50,1066.00,1059.25,1060.75
09/07/2012,1600,1060.75,1061.50,1056.50,1060.75
09/07/2012,1700,1061.00,1068.50,1057.00,1065.50
09/07/2012,1800,1065.25,1073.75,1064.25,1070.50
09/07/2012,1900,1070.50,1080.25,1069.75,1075.00
09/07/2012,2000,1075.50,1079.50,1072.25,1074.00
09/07/2012,2020,1074.25,1077.25,1073.75,1075.75
09/10/2012,300,1076.25,1076.50,1070.25,1072.75
09/10/2012,400,1073.50,1076.50,1073.50,1074.75
09/10/2012,500,1075.25,1076.25,1073.75,1075.00
09/10/2012,600,1075.50,1076.00,1074.75,1074.75
09/10/2012,700,1075.00,1075.50,1074.75,1075.00
09/10/2012,800,1075.50,1076.50,1075.50,1076.50
09/10/2012,900,1076.75,1078.50,1076.25,1078.25
09/10/2012,1000,1077.75,1081.75,1077.25,1081.25
09/10/2012,1100,1081.00,1085.25,1081.00,1082.50
09/10/2012,1200,1082.25,1082.25,1076.50,1078.25
09/10/2012,1300,1078.25,1080.50,1074.75,1076.00
09/10/2012,1400,1076.25,1076.75,1074.00,1075.00
09/10/2012,1500,1075.50,1079.75,1071.25,1072.00
09/10/2012,1600,1071.50,1073.75,1069.00,1072.50
09/10/2012,1700,1072.75,1077.25,1069.00,1071.50
09/10/2012,1800,1071.25,1076.00,1070.50,1070.75
09/10/2012,1900,1070.75,1072.25,1066.75,1068.75
09/10/2012,2000,1069.00,1069.00,1059.50,1061.25
09/10/2012,2020,1061.50,1064.25,1060.75,1061.25
09/11/2012,300,1055.75,1058.25,1055.75,1057.50
09/11/2012,400,1057.75,1060.00,1053.75,1054.50
09/11/2012,500,1054.50,1056.50,1053.00,1054.50
09/11/2012,600,1053.50,1054.25,1052.25,1053.25
09/11/2012,700,1053.25,1054.25,1052.75,1054.25
09/11/2012,800,1054.50,1054.75,1051.25,1052.25
09/11/2012,900,1051.75,1058.50,1051.50,1058.25
09/11/2012,1000,1058.50,1058.75,1055.75,1058.00
09/11/2012,1100,1057.75,1060.75,1057.50,1059.00
09/11/2012,1200,1059.50,1060.25,1058.75,1059.75
09/11/2012,1300,1059.75,1060.25,1059.25,1059.25
09/11/2012,1400,1059.00,1061.25,1058.75,1060.50
09/11/2012,1500,1060.25,1060.75,1055.50,1058.50
09/11/2012,1600,1058.50,1062.00,1056.50,1060.75
09/11/2012,1700,1061.00,1066.00,1057.00,1058.50
09/11/2012,1800,1058.25,1058.50,1050.00,1055.25
09/11/2012,1900,1055.50,1057.50,1053.50,1055.75
09/11/2012,2000,1055.75,1057.75,1051.50,1053.50
09/11/2012,2020,1053.25,1055.50,1051.75,1053.25
09/12/2012,300,1051.75,1053.25,1051.25,1052.50
09/12/2012,400,1052.25,1054.50,1052.25,1054.25
09/12/2012,500,1054.50,1055.50,1054.25,1054.25
09/12/2012,600,1054.25,1055.50,1054.00,1054.75
09/12/2012,700,1055.00,1055.25,1054.25,1054.50
09/12/2012,800,1054.75,1054.75,1053.50,1054.00
09/12/2012,900,1053.50,1054.75,1053.25,1054.25
09/12/2012,1000,1054.25,1055.25,1052.75,1053.25
09/12/2012,1100,1053.75,1057.25,1052.75,1054.25
09/12/2012,1200,1054.25,1054.25,1051.00,1051.75
09/12/2012,1300,1051.75,1052.75,1046.00,1047.75
09/12/2012,1400,1047.75,1051.75,1047.75,1049.75
09/12/2012,1500,1050.00,1052.25,1036.50,1047.50
09/12/2012,1600,1048.00,1053.25,1044.00,1051.00
09/12/2012,1700,1051.00,1055.50,1040.25,1044.50
09/12/2012,1800,1044.75,1046.00,1040.75,1042.50
09/12/2012,1900,1042.50,1055.00,1041.75,1054.25
09/12/2012,2000,1054.25,1061.25,1052.75,1054.25
09/12/2012,2020,1054.25,1058.50,1053.75,1056.50
09/13/2012,300,1057.75,1057.75,1053.50,1054.25
09/13/2012,400,1055.00,1057.25,1053.50,1054.75
09/13/2012,500,1055.00,1056.75,1054.75,1054.75
09/13/2012,600,1056.00,1059.50,1056.00,1059.25
09/13/2012,700,1059.50,1064.00,1059.25,1064.00
09/13/2012,800,1064.00,1065.25,1062.75,1063.00
09/13/2012,900,1063.00,1063.50,1057.75,1057.75
09/13/2012,1000,1057.75,1058.25,1055.00,1056.00
09/13/2012,1100,1057.00,1061.75,1055.25,1060.00
09/13/2012,1200,1059.75,1063.75,1056.50,1062.00
09/13/2012,1300,1062.25,1064.25,1059.50,1064.00
09/13/2012,1400,1063.50,1065.00,1060.00,1061.25
09/13/2012,1500,1061.00,1062.75,1060.25,1061.75
09/13/2012,1600,1061.50,1062.75,1058.25,1059.50
09/13/2012,1700,1060.00,1064.25,1058.00,1060.00
09/13/2012,1800,1060.25,1064.25,1059.50,1062.75
09/13/2012,1900,1063.00,1067.00,1062.75,1065.75
09/13/2012,2000,1065.75,1067.75,1063.25,1063.75
09/13/2012,2020,1064.00,1069.00,1063.25,1067.25
09/14/2012,300,1069.75,1069.75,1068.00,1069.75
09/14/2012,400,1069.25,1071.75,1069.25,1071.75
09/14/2012,500,1071.25,1072.50,1071.00,1071.25
09/14/2012,600,1071.00,1071.50,1067.00,1067.75
09/14/2012,700,1067.75,1067.75,1066.50,1067.00
09/14/2012,800,1067.25,1071.75,1066.75,1071.75
09/14/2012,900,1072.00,1073.75,1071.00,1072.75
09/14/2012,1000,1072.75,1073.25,1071.00,1073.00
09/14/2012,1100,1073.50,1083.75,1073.25,1082.75
09/14/2012,1200,1083.25,1088.00,1083.25,1086.75
09/14/2012,1300,1086.75,1088.00,1084.50,1084.75
09/14/2012,1400,1084.50,1085.75,1082.75,1083.50
09/14/2012,1500,1083.75,1085.25,1082.75,1084.50
09/14/2012,1600,1084.00,1086.25,1084.00,1086.00
09/14/2012,1700,1086.00,1098.00,1085.50,1096.75
09/14/2012,1800,1097.00,1098.75,1091.75,1095.00
09/14/2012,1900,1095.25,1096.00,1086.50,1088.00
09/14/2012,2000,1088.25,1094.25,1084.00,1089.25
09/14/2012,2020,1089.25,1093.75,1087.50,1093.75
09/17/2012,300,1084.00,1084.75,1080.00,1083.25
09/17/2012,400,1083.25,1083.75,1081.00,1083.75
09/17/2012,500,1083.25,1084.00,1082.50,1083.25
09/17/2012,600,1083.75,1083.75,1074.25,1075.75
09/17/2012,700,1076.50,1077.25,1075.00,1077.00
09/17/2012,800,1077.00,1080.25,1076.75,1080.25
09/17/2012,900,1080.25,1081.25,1078.75,1080.25
09/17/2012,1000,1080.50,1084.00,1080.25,1084.00
09/17/2012,1100,1084.00,1086.50,1083.00,1084.25
09/17/2012,1200,1084.50,1084.75,1078.50,1080.75
09/17/2012,1300,1079.75,1081.25,1078.50,1079.00
09/17/2012,1400,1079.00,1080.75,1078.50,1078.75
09/17/2012,1500,1079.00,1080.50,1071.00,1075.75
09/17/2012,1600,1075.75,1076.50,1068.75,1069.75
09/17/2012,1700,1069.75,1074.00,1056.25,1062.25
09/17/2012,1800,1062.25,1063.50,1053.75,1054.00
09/17/2012,1900,1054.00,1062.50,1053.75,1061.00
09/17/2012,2000,1061.00,1061.25,1055.25,1057.25
09/17/2012,2020,1057.00,1059.50,1053.75,1057.25
09/18/2012,300,1051.25,1053.75,1051.25,1053.00
09/18/2012,400,1053.25,1055.75,1052.75,1054.00
09/18/2012,500,1054.25,1054.25,1052.00,1052.25
09/18/2012,600,1052.50,1053.00,1052.00,1052.50
09/18/2012,700,1052.25,1054.75,1052.25,1054.75
09/18/2012,800,1054.75,1055.75,1053.75,1053.75
09/18/2012,900,1053.75,1054.50,1051.50,1053.75
09/18/2012,1000,1053.25,1053.75,1047.75,1049.00
09/18/2012,1100,1049.25,1055.75,1044.75,1054.75
09/18/2012,1200,1054.25,1055.00,1050.50,1053.50
09/18/2012,1300,1053.25,1053.50,1044.50,1045.25
09/18/2012,1400,1045.75,1049.25,1044.25,1048.75
09/18/2012,1500,1048.75,1054.75,1048.00,1054.00
09/18/2012,1600,1054.50,1054.75,1049.25,1053.75
09/18/2012,1700,1053.75,1054.75,1046.25,1048.25
09/18/2012,1800,1048.25,1048.25,1039.00,1040.00
09/18/2012,1900,1040.00,1042.25,1038.25,1040.50
09/18/2012,2000,1040.75,1041.00,1029.75,1031.75
09/18/2012,2020,1031.50,1034.50,1030.50,1032.50
09/19/2012,300,1035.00,1039.75,1034.75,1039.75
09/19/2012,400,1039.75,1042.75,1039.00,1040.00
09/19/2012,500,1040.25,1040.75,1040.00,1040.75
09/19/2012,600,1040.50,1042.25,1039.75,1040.75
09/19/2012,700,1040.75,1040.75,1039.75,1040.50
09/19/2012,800,1040.50,1040.50,1039.00,1039.50
09/19/2012,900,1039.75,1042.75,1038.00,1041.75
09/19/2012,1000,1041.75,1046.75,1041.00,1046.75
09/19/2012,1100,1047.00,1048.75,1045.00,1045.25
09/19/2012,1200,1045.00,1045.50,1043.25,1045.25
09/19/2012,1300,1045.25,1049.75,1045.25,1047.75
09/19/2012,1400,1048.50,1049.25,1043.00,1043.25
09/19/2012,1500,1043.00,1048.00,1042.25,1046.75
09/19/2012,1600,1046.75,1047.00,1041.50,1042.50
09/19/2012,1700,1042.75,1046.25,1034.25,1036.50
09/19/2012,1800,1036.25,1043.25,1034.75,1041.00
09/19/2012,1900,1041.00,1048.75,1039.25,1046.50
09/19/2012,2000,1046.50,1049.00,1040.25,1042.25
09/19/2012,2020,1042.25,1046.00,1041.50,1042.50
09/20/2012,300,1052.50,1052.50,1049.25,1049.75
09/20/2012,400,1049.25,1050.25,1046.75,1047.00
09/20/2012,500,1046.75,1049.75,1044.75,1046.75
09/20/2012,600,1047.25,1049.25,1046.00,1046.00
09/20/2012,700,1046.25,1048.50,1045.25,1047.25
09/20/2012,800,1046.50,1050.00,1046.25,1050.00
09/20/2012,900,1050.00,1050.00,1046.25,1046.25
09/20/2012,1000,1046.75,1046.75,1044.25,1046.00
09/20/2012,1100,1045.00,1047.25,1044.75,1045.75
09/20/2012,1200,1045.75,1046.00,1044.25,1044.75
09/20/2012,1300,1044.75,1046.00,1043.50,1045.50
09/20/2012,1400,1045.25,1047.75,1045.25,1047.50
09/20/2012,1500,1047.50,1048.00,1044.00,1047.25
09/20/2012,1600,1047.00,1048.50,1045.25,1046.50
09/20/2012,1700,1046.25,1057.00,1043.00,1056.25
09/20/2012,1800,1056.00,1061.50,1053.50,1059.25
09/20/2012,1900,1059.00,1059.75,1036.75,1040.00
09/20/2012,2000,1039.75,1047.75,1038.75,1046.75
09/20/2012,2020,1046.75,1047.50,1045.00,1046.00
09/21/2012,300,1049.25,1050.75,1049.00,1050.75
09/21/2012,400,1050.25,1051.75,1048.75,1051.50
09/21/2012,500,1051.50,1051.50,1048.25,1048.50
09/21/2012,600,1048.75,1050.25,1048.50,1049.00
09/21/2012,700,1050.00,1050.00,1048.75,1050.00
09/21/2012,800,1049.75,1051.00,1049.25,1050.75
09/21/2012,900,1050.25,1054.50,1050.25,1054.50
09/21/2012,1000,1054.50,1058.00,1052.25,1058.00
09/21/2012,1100,1057.50,1064.50,1057.50,1061.75
09/21/2012,1200,1061.75,1062.50,1057.25,1058.00
09/21/2012,1300,1057.75,1060.50,1057.25,1058.25
09/21/2012,1400,1057.75,1058.25,1055.50,1056.00
09/21/2012,1500,1055.75,1060.25,1055.50,1058.25
09/21/2012,1600,1057.75,1060.50,1055.75,1060.00
09/21/2012,1700,1060.25,1062.50,1056.50,1058.25
09/21/2012,1800,1058.50,1064.50,1057.75,1063.75
09/21/2012,1900,1064.00,1067.00,1062.75,1065.00
09/21/2012,2000,1065.25,1066.00,1060.25,1062.75
09/21/2012,2020,1062.75,1064.50,1062.25,1063.75
09/24/2012,300,1070.25,1071.00,1066.50,1069.00
09/24/2012,400,1068.75,1069.25,1060.75,1064.00
09/24/2012,500,1063.50,1064.50,1058.25,1058.75
09/24/2012,600,1060.00,1062.50,1059.75,1062.00
09/24/2012,700,1062.00,1062.75,1062.00,1062.50
09/24/2012,800,1062.50,1063.75,1061.50,1063.75
09/24/2012,900,1063.50,1068.75,1059.75,1065.75
09/24/2012,1000,1066.00,1069.00,1065.75,1068.75
09/24/2012,1100,1068.50,1072.25,1065.25,1065.75
09/24/2012,1200,1066.25,1067.25,1063.00,1063.75
09/24/2012,1300,1063.25,1063.75,1060.25,1061.25
09/24/2012,1400,1060.50,1062.50,1058.00,1058.25
09/24/2012,1500,1058.25,1062.25,1057.00,1060.00
09/24/2012,1600,1059.75,1061.25,1056.00,1057.75
09/24/2012,1700,1058.00,1058.25,1051.75,1053.00
09/24/2012,1800,1052.75,1059.00,1051.00,1057.25
09/24/2012,1900,1057.00,1057.00,1052.50,1054.25
09/24/2012,2000,1054.00,1063.75,1052.25,1061.75
09/24/2012,2020,1061.75,1063.75,1060.25,1062.25
09/25/2012,300,1054.50,1057.50,1053.50,1057.50
09/25/2012,400,1057.50,1062.50,1057.25,1059.75
09/25/2012,500,1059.75,1060.50,1056.75,1058.00
09/25/2012,600,1058.00,1058.75,1056.50,1057.75
09/25/2012,700,1059.00,1059.50,1057.75,1058.75
09/25/2012,800,1058.75,1059.75,1056.25,1056.75
09/25/2012,900,1056.50,1057.75,1054.75,1057.25
09/25/2012,1000,1056.75,1062.75,1056.75,1062.50
09/25/2012,1100,1062.25,1062.75,1059.75,1060.50
09/25/2012,1200,1060.50,1060.75,1059.75,1059.75
09/25/2012,1300,1059.75,1061.50,1058.75,1059.25
09/25/2012,1400,1059.00,1062.50,1059.00,1059.75
09/25/2012,1500,1060.00,1065.75,1060.00,1064.25
09/25/2012,1600,1064.50,1065.25,1059.75,1061.00
09/25/2012,1700,1061.25,1062.00,1049.00,1052.25
09/25/2012,1800,1052.00,1056.50,1050.50,1052.75
09/25/2012,1900,1053.25,1055.25,1049.50,1051.75
09/25/2012,2000,1051.25,1053.75,1050.75,1052.50
09/25/2012,2020,1052.50,1053.00,1050.00,1050.00
09/26/2012,300,1055.25,1056.75,1054.75,1055.00
09/26/2012,400,1054.75,1055.00,1052.75,1053.25
09/26/2012,500,1053.25,1054.00,1052.00,1052.50
09/26/2012,600,1052.25,1053.50,1052.25,1053.50
09/26/2012,700,1053.75,1054.00,1053.25,1053.25
09/26/2012,800,1053.25,1053.50,1052.50,1052.75
09/26/2012,900,1053.25,1053.50,1049.25,1049.50
09/26/2012,1000,1049.75,1050.25,1048.75,1049.25
09/26/2012,1100,1049.25,1049.25,1044.00,1047.50
09/26/2012,1200,1047.75,1048.00,1044.50,1044.50
09/26/2012,1300,1044.50,1047.25,1044.00,1045.50
09/26/2012,1400,1045.25,1047.00,1043.00,1046.50
09/26/2012,1500,1045.75,1046.25,1042.25,1046.00
09/26/2012,1600,1045.75,1048.00,1043.00,1043.75
09/26/2012,1700,1044.00,1045.50,1039.75,1040.25
09/26/2012,1800,1040.50,1042.50,1034.00,1036.25
09/26/2012,1900,1036.25,1040.25,1035.25,1038.75
09/26/2012,2000,1039.00,1039.50,1036.00,1036.75
09/26/2012,2020,1037.00,1039.25,1036.00,1038.25
09/27/2012,300,1040.25,1041.25,1038.25,1039.75
09/27/2012,400,1039.00,1041.50,1038.50,1039.50
09/27/2012,500,1040.00,1041.50,1037.50,1039.00
09/27/2012,600,1039.00,1039.00,1037.00,1037.50
09/27/2012,700,1037.50,1038.50,1037.00,1038.00
09/27/2012,800,1038.00,1042.25,1037.25,1041.50
09/27/2012,900,1041.50,1042.25,1040.00,1041.00
09/27/2012,1000,1041.50,1042.25,1039.00,1042.00
09/27/2012,1100,1040.75,1040.75,1038.25,1038.50
09/27/2012,1200,1038.50,1038.50,1033.50,1035.75
09/27/2012,1300,1034.75,1036.25,1033.75,1034.00
09/27/2012,1400,1034.50,1036.50,1033.25,1035.50
09/27/2012,1500,1035.50,1043.75,1034.50,1040.25
09/27/2012,1600,1039.75,1040.50,1033.00,1034.25
09/27/2012,1700,1034.50,1039.75,1033.75,1034.50
09/27/2012,1800,1034.75,1034.75,1026.75,1030.75
09/27/2012,1900,1030.75,1031.50,1021.75,1022.00
09/27/2012,2000,1022.25,1022.75,1017.00,1020.25
09/27/2012,2020,1020.25,1020.50,1019.00,1020.25
09/28/2012,300,1023.25,1025.25,1022.00,1023.50
09/28/2012,400,1024.25,1027.50,1024.25,1025.00
09/28/2012,500,1024.75,1027.25,1024.75,1026.50
09/28/2012,600,1026.50,1027.25,1025.50,1026.00
09/28/2012,700,1026.00,1026.25,1025.00,1025.75
09/28/2012,800,1025.50,1025.75,1020.25,1021.75
09/28/2012,900,1022.25,1027.00,1022.25,1026.00
09/28/2012,1000,1026.25,1027.25,1020.50,1021.25
09/28/2012,1100,1021.25,1023.25,1020.00,1020.50
09/28/2012,1200,1020.50,1021.25,1019.00,1020.25
09/28/2012,1300,1020.25,1021.00,1019.75,1020.00
09/28/2012,1400,1020.00,1023.75,1018.50,1022.75
09/28/2012,1500,1022.75,1046.25,1020.00,1042.00
09/28/2012,1600,1042.25,1052.75,1040.75,1046.25
09/28/2012,1700,1046.00,1060.25,1042.50,1056.75
09/28/2012,1800,1056.75,1072.75,1056.75,1065.75
09/28/2012,1900,1065.75,1069.75,1065.25,1069.00
09/28/2012,2000,1069.25,1071.50,1067.00,1069.25
09/28/2012,2020,1069.00,1074.25,1068.75,1071.75
10/01/2012,300,1063.25,1069.00,1063.25,1067.75
10/01/2012,400,1068.50,1068.50,1063.75,1065.00
10/01/2012,500,1064.75,1065.00,1063.25,1064.25
10/01/2012,600,1064.00,1067.00,1063.50,1066.00
10/01/2012,700,1066.50,1066.50,1064.50,1064.75
10/01/2012,800,1065.00,1066.50,1064.50,1065.75
10/01/2012,900,1065.25,1067.25,1063.50,1064.50
10/01/2012,1000,1064.75,1068.25,1063.50,1067.50
10/01/2012,1100,1067.00,1067.00,1061.75,1062.50
10/01/2012,1200,1063.25,1064.00,1059.50,1060.00
10/01/2012,1300,1060.25,1061.75,1056.75,1057.50
10/01/2012,1400,1057.25,1063.00,1057.00,1062.50
10/01/2012,1500,1062.50,1063.00,1059.25,1061.50
10/01/2012,1600,1061.25,1065.00,1058.50,1064.50
10/01/2012,1700,1064.25,1065.75,1049.50,1054.25
10/01/2012,1800,1054.25,1056.75,1043.75,1044.25
10/01/2012,1900,1044.25,1045.50,1040.00,1043.00
10/01/2012,2000,1042.75,1046.75,1041.25,1043.75
10/01/2012,2020,1043.75,1047.75,1042.75,1047.50
10/02/2012,300,1047.75,1050.25,1047.75,1048.25
10/02/2012,400,1048.25,1049.25,1048.00,1048.25
10/02/2012,500,1049.00,1049.50,1048.00,1049.25
10/02/2012,600,1049.00,1050.25,1048.75,1049.50
10/02/2012,700,1049.25,1049.75,1048.50,1048.75
10/02/2012,800,1048.50,1049.25,1044.00,1046.75
10/02/2012,900,1046.50,1047.75,1045.00,1046.75
10/02/2012,1000,1045.75,1047.75,1043.00,1045.25
10/02/2012,1100,1045.00,1045.75,1043.50,1043.75
10/02/2012,1200,1044.00,1045.25,1041.00,1044.50
10/02/2012,1300,1044.50,1044.50,1040.25,1040.75
10/02/2012,1400,1040.75,1042.50,1039.75,1040.75
10/02/2012,1500,1040.50,1041.00,1034.50,1035.00
10/02/2012,1600,1035.50,1039.75,1035.00,1039.50
10/02/2012,1700,1039.75,1043.75,1035.00,1038.50
10/02/2012,1800,1038.75,1041.75,1033.75,1039.25
10/02/2012,1900,1039.50,1039.75,1035.50,1035.75
10/02/2012,2000,1036.00,1036.00,1031.50,1035.00
10/02/2012,2020,1035.25,1036.00,1033.00,1034.00
10/03/2012,300,1035.25,1038.25,1033.75,1037.50
10/03/2012,400,1037.00,1038.00,1034.50,1038.00
10/03/2012,500,1037.75,1037.75,1033.00,1033.25
10/03/2012,600,1033.25,1034.75,1032.75,1033.25
10/03/2012,700,1033.50,1034.00,1033.25,1033.75
10/03/2012,800,1033.25,1033.25,1031.50,1032.00
10/03/2012,900,1031.75,1032.00,1029.75,1029.75
10/03/2012,1000,1029.75,1029.75,1026.75,1027.00
10/03/2012,1100,1027.25,1027.50,1025.75,1026.50
10/03/2012,1200,1026.50,1030.75,1026.25,1030.50
10/03/2012,1300,1030.50,1032.50,1029.00,1031.75
10/03/2012,1400,1032.00,1035.25,1031.25,1033.25
10/03/2012,1500,1033.25,1034.50,1030.75,1031.75
10/03/2012,1600,1031.75,1035.25,1031.25,1031.25
10/03/2012,1700,1031.50,1034.50,1029.50,1029.75
10/03/2012,1800,1029.75,1032.50,1026.75,1031.25
10/03/2012,1900,1031.50,1040.75,1031.25,1038.50
10/03/2012,2000,1038.75,1044.75,1034.75,1044.75
10/03/2012,2020,1044.75,1046.25,1041.75,1042.00
10/04/2012,300,1038.00,1038.25,1037.50,1038.25
10/04/2012,400,1038.25,1038.25,1037.75,1037.75
10/04/2012,500,1038.25,1038.25,1036.25,1038.25
10/04/2012,600,1037.75,1038.25,1037.00,1037.00
10/04/2012,700,1036.75,1037.75,1036.50,1036.75
10/04/2012,800,1036.75,1037.25,1034.75,1035.25
10/04/2012,900,1035.50,1037.00,1034.50,1037.00
10/04/2012,1000,1036.75,1037.25,1035.75,1036.75
10/04/2012,1100,1037.00,1037.75,1036.50,1036.75
10/04/2012,1200,1037.75,1042.75,1037.75,1042.75
10/04/2012,1300,1042.75,1044.00,1042.50,1042.75
10/04/2012,1400,1043.00,1044.50,1042.00,1043.75
10/04/2012,1500,1043.75,1046.00,1041.75,1043.25
10/04/2012,1600,1043.00,1049.50,1042.75,1048.25
10/04/2012,1700,1048.25,1050.50,1040.50,1044.00
10/04/2012,1800,1044.00,1046.50,1037.00,1040.25
10/04/2012,1900,1040.25,1045.75,1039.75,1042.25
10/04/2012,2000,1042.50,1043.50,1040.25,1041.00
10/04/2012,2020,1040.75,1044.00,1039.75,1041.25
10/05/2012,300,1040.00,1040.50,1039.00,1039.25
10/05/2012,400,1040.00,1040.25,1039.75,1039.75
10/05/2012,500,1039.50,1040.00,1038.50,1039.75
10/05/2012,600,1039.00,1039.00,1036.75,1036.75
10/05/2012,700,1037.25,1037.50,1036.75,1037.50
10/05/2012,800,1037.25,1037.25,1036.75,1036.75
10/05/2012,900,1036.75,1036.75,1033.75,1034.25
10/05/2012,1000,1034.25,1036.00,1033.00,1034.50
10/05/2012,1100,1034.75,1036.25,1031.75,1036.25
10/05/2012,1200,1036.00,1037.00,1033.75,1034.25
10/05/2012,1300,1034.50,1035.00,1033.00,1035.00
10/05/2012,1400,1035.00,1036.75,1034.25,1035.50
10/05/2012,1500,1035.75,1037.25,1033.75,1035.00
10/05/2012,1600,1035.00,1038.00,1034.50,1035.75
10/05/2012,1700,1035.50,1036.50,1030.25,1033.00
10/05/2012,1800,1033.25,1034.00,1028.50,1031.25
10/05/2012,1900,1031.50,1034.25,1028.25,1028.75
10/05/2012,2000,1028.75,1029.25,1025.75,1026.75
10/05/2012,2020,1026.75,1029.75,1026.25,1027.00
10/08/2012,300,1026.50,1033.25,1026.00,1030.75
10/08/2012,400,1030.50,1033.50,1030.25,1032.75
10/08/2012,500,1032.75,1033.00,1029.00,1030.25
10/08/2012,600,1030.50,1030.75,1028.00,1029.00
10/08/2012,700,1029.50,1030.75,1028.75,1029.00
10/08/2012,800,1029.25,1029.50,1028.25,1028.75
10/08/2012,900,1029.25,1029.75,1027.75,1029.50
10/08/2012,1000,1028.25,1028.75,1024.25,1026.00
10/08/2012,1100,1025.75,1026.25,1024.75,1026.00
10/08/2012,1200,1026.00,1027.25,1026.00,1026.25
10/08/2012,1300,1026.50,1027.50,1025.50,1026.75
10/08/2012,1400,1027.00,1027.50,1027.00,1027.50
10/08/2012,1500,1027.25,1028.75,1024.75,1027.00
10/08/2012,1600,1027.00,1028.25,1026.50,1027.50
10/08/2012,1700,1027.75,1035.25,1027.00,1034.25
10/08/2012,1800,1034.25,1034.50,1029.75,1031.75
10/08/2012,1900,1031.75,1034.50,1029.25,1030.75
10/08/2012,2000,1030.75,1031.00,1028.75,1029.50
10/08/2012,2020,1029.75,1031.00,1028.00,1028.25
10/09/2012,300,1030.50,1033.50,1030.50,1033.25
10/09/2012,400,1032.75,1033.75,1032.25,1032.25
10/09/2012,500,1032.50,1033.50,1031.25,1033.25
10/09/2012,600,1033.25,1035.25,1032.50,1035.25
10/09/2012,700,1035.00,1036.25,1034.75,1036.25
10/09/2012,800,1035.75,1036.25,1033.75,1035.25
10/09/2012,900,1034.75,1036.25,1034.25,1034.25
10/09/2012,1000,1034.75,1036.25,1034.00,1034.75
10/09/2012,1100,1035.00,1035.50,1033.00,1035.25
10/09/2012,1200,1035.25,1037.25,1034.25,1036.75
10/09/2012,1300,1037.00,1037.75,1036.25,1036.50
10/09/2012,1400,1037.50,1039.25,1035.25,1037.00
10/09/2012,1500,1036.00,1039.00,1036.00,1038.50
10/09/2012,1600,1038.50,1040.75,1036.75,1038.00
10/09/2012,1700,1038.00,1041.50,1036.75,1037.50
10/09/2012,1800,1037.50,1039.00,1034.00,1034.25
10/09/2012,1900,1034.00,1035.75,1033.50,1034.50
10/09/2012,2000,1034.75,1035.25,1033.00,1033.25
10/09/2012,2020,1033.25,1033.75,1032.25,1033.25
10/10/2012,300,1031.75,1033.25,1031.25,1032.00
10/10/2012,400,1031.75,1034.00,1031.25,1032.25
10/10/2012,500,1032.00,1034.25,1031.50,1032.50
10/10/2012,600,1032.50,1033.00,1031.75,1033.00
10/10/2012,700,1032.50,1033.25,1031.75,1032.75
10/10/2012,800,1033.50,1034.25,1033.25,1034.25
10/10/2012,900,1034.00,1036.25,1034.00,1034.75
10/10/2012,1000,1035.25,1037.75,1035.25,1037.75
10/10/2012,1100,1037.75,1038.50,1036.50,1037.50
10/10/2012,1200,1037.50,1037.75,1036.00,1036.25
10/10/2012,1300,1036.00,1037.00,1035.75,1035.75
10/10/2012,1400,1036.00,1036.25,1034.25,1036.00
10/10/2012,1500,1036.00,1036.25,1033.75,1034.75
10/10/2012,1600,1035.25,1038.25,1035.00,1037.00
10/10/2012,1700,1037.25,1044.50,1034.75,1041.25
10/10/2012,1800,1041.25,1041.75,1033.00,1036.50
10/10/2012,1900,1036.25,1038.50,1035.75,1037.50
10/10/2012,2000,1037.25,1039.00,1036.75,1038.50
10/10/2012,2020,1038.50,1039.00,1034.75,1035.00
10/11/2012,300,1036.50,1036.50,1035.25,1035.75
10/11/2012,400,1035.75,1038.25,1035.25,1038.25
10/11/2012,500,1038.25,1038.50,1038.00,1038.25
10/11/2012,600,1038.50,1039.50,1036.50,1036.75
10/11/2012,700,1036.75,1036.75,1034.50,1035.25
10/11/2012,800,1035.25,1035.50,1033.00,1033.50
10/11/2012,900,1034.00,1034.00,1033.00,1033.25
10/11/2012,1000,1033.25,1035.75,1033.25,1035.25
10/11/2012,1100,1035.25,1035.25,1026.75,1031.50
10/11/2012,1200,1031.50,1032.50,1029.75,1031.00
10/11/2012,1300,1030.75,1032.25,1030.50,1031.75
10/11/2012,1400,1031.75,1033.50,1031.25,1031.75
10/11/2012,1500,1031.75,1057.75,1030.25,1051.25
10/11/2012,1600,1051.50,1052.25,1044.50,1047.00
10/11/2012,1700,1047.50,1061.75,1044.75,1055.50
10/11/2012,1800,1055.50,1060.75,1052.75,1054.50
10/11/2012,1900,1054.75,1058.75,1053.00,1055.00
10/11/2012,2000,1055.00,1059.50,1054.25,1057.00
10/11/2012,2020,1057.00,1057.00,1052.75,1053.00
10/12/2012,300,1050.00,1050.50,1049.00,1049.25
10/12/2012,400,1049.00,1052.00,1048.75,1049.75
10/12/2012,500,1049.75,1051.75,1049.75,1050.25
10/12/2012,600,1050.25,1050.75,1048.75,1048.75
10/12/2012,700,1049.75,1050.00,1048.75,1049.00
10/12/2012,800,1049.50,1050.00,1046.25,1046.75
10/12/2012,900,1046.50,1047.00,1045.50,1045.50
10/12/2012,1000,1045.50,1046.00,1044.75,1045.00
10/12/2012,1100,1045.50,1050.00,1043.50,1049.25
10/12/2012,1200,1049.00,1049.50,1045.75,1046.25
10/12/2012,1300,1047.25,1048.50,1047.00,1048.50
10/12/2012,1400,1048.25,1048.50,1046.00,1046.25
10/12/2012,1500,1046.50,1047.75,1044.75,1045.25
10/12/2012,1600,1045.00,1046.50,1043.75,1045.75
10/12/2012,1700,1046.00,1046.00,1031.75,1033.50
10/12/2012,1800,1033.50,1033.50,1027.75,1028.75
10/12/2012,1900,1028.50,1031.00,1023.75,1028.00
10/12/2012,2000,1027.75,1028.00,1021.00,1023.50
10/12/2012,2020,1023.50,1026.25,1022.00,1025.75
10/15/2012,300,1020.50,1021.25,1019.75,1020.25
10/15/2012,400,1019.75,1021.50,1019.75,1021.00
10/15/2012,500,1021.00,1021.25,1019.50,1020.50
10/15/2012,600,1020.75,1022.00,1020.75,1022.00
10/15/2012,700,1021.50,1024.25,1021.50,1024.00
10/15/2012,800,1024.00,1024.25,1021.25,1021.25
10/15/2012,900,1021.25,1021.25,1019.75,1020.75
10/15/2012,1000,1021.25,1022.75,1020.00,1022.00
10/15/2012,1100,1022.00,1022.00,1017.75,1018.25
10/15/2012,1200,1018.25,1020.50,1017.75,1020.00
10/15/2012,1300,1020.25,1020.50,1017.75,1019.50
10/15/2012,1400,1019.50,1019.50,1010.50,1013.75
10/15/2012,1500,1013.75,1024.00,1013.25,1019.75
10/15/2012,1600,1019.75,1024.50,1019.25,1021.50
10/15/2012,1700,1021.50,1023.00,1011.75,1019.25
10/15/2012,1800,1019.25,1019.25,1013.75,1014.25
10/15/2012,1900,1014.00,1019.00,1013.25,1016.00
10/15/2012,2000,1015.75,1015.75,1010.50,1011.50
10/15/2012,2020,1011.50,1013.75,1008.00,1013.25
10/16/2012,300,1023.75,1025.25,1022.25,1022.75
10/16/2012,400,1023.00,1023.50,1021.75,1022.75
10/16/2012,500,1022.75,1023.25,1022.50,1022.75
10/16/2012,600,1022.75,1023.25,1021.75,1021.75
10/16/2012,700,1021.75,1021.75,1020.75,1021.25
10/16/2012,800,1020.75,1021.75,1020.75,1021.00
10/16/2012,900,1020.75,1021.50,1019.75,1020.00
10/16/2012,1000,1019.75,1021.75,1019.75,1021.50
10/16/2012,1100,1021.75,1023.00,1021.50,1022.25
10/16/2012,1200,1022.00,1022.75,1019.00,1022.75
10/16/2012,1300,1022.50,1023.00,1021.25,1022.00
10/16/2012,1400,1022.50,1025.50,1022.25,1025.50
10/16/2012,1500,1025.25,1025.25,1022.75,1023.00
10/16/2012,1600,1023.50,1024.00,1020.75,1023.75
10/16/2012,1700,1023.75,1024.50,1014.75,1020.50
10/16/2012,1800,1020.50,1021.00,1014.25,1017.50
10/16/2012,1900,1017.50,1019.00,1012.25,1013.00
10/16/2012,2000,1013.00,1015.00,1011.50,1014.00
10/16/2012,2020,1014.00,1016.00,1013.00,1014.50
10/17/2012,300,1014.00,1014.75,1013.75,1013.75
10/17/2012,400,1013.75,1018.75,1013.25,1017.50
10/17/2012,500,1017.75,1020.00,1017.75,1020.00
10/17/2012,600,1020.00,1020.75,1018.75,1019.00
10/17/2012,700,1019.25,1019.25,1018.50,1018.75
10/17/2012,800,1018.75,1018.75,1018.00,1018.00
10/17/2012,900,1018.25,1020.25,1017.75,1019.75
10/17/2012,1000,1019.75,1022.25,1019.75,1020.00
10/17/2012,1100,1019.75,1021.25,1018.00,1021.25
10/17/2012,1200,1021.00,1021.25,1020.00,1020.75
10/17/2012,1300,1020.50,1021.25,1020.50,1020.75
10/17/2012,1400,1021.00,1021.00,1018.75,1019.25
10/17/2012,1500,1019.25,1020.75,1018.75,1019.75
10/17/2012,1600,1019.50,1021.25,1017.50,1019.50
10/17/2012,1700,1019.25,1020.75,1015.00,1018.00
10/17/2012,1800,1018.00,1023.50,1016.50,1020.75
10/17/2012,1900,1020.75,1022.75,1019.00,1019.75
10/17/2012,2000,1020.00,1021.25,1018.25,1020.25
10/17/2012,2020,1020.50,1021.50,1019.00,1019.25
10/18/2012,300,1024.25,1024.75,1023.25,1023.75
10/18/2012,400,1023.75,1030.75,1023.25,1030.50
10/18/2012,500,1030.00,1034.75,1030.00,1031.25
10/18/2012,600,1031.75,1031.75,1029.25,1029.50
10/18/2012,700,1029.50,1029.50,1028.25,1028.50
10/18/2012,800,1028.00,1029.25,1028.00,1028.25
10/18/2012,900,1028.50,1029.00,1028.00,1028.50
10/18/2012,1000,1028.25,1031.50,1028.25,1030.75
10/18/2012,1100,1030.75,1032.25,1030.50,1031.00
10/18/2012,1200,1030.75,1032.75,1030.25,1032.25
10/18/2012,1300,1032.25,1032.25,1030.25,1030.25
10/18/2012,1400,1030.50,1031.25,1029.50,1029.75
10/18/2012,1500,1030.00,1031.75,1028.75,1031.75
10/18/2012,1600,1031.25,1032.75,1029.25,1032.50
10/18/2012,1700,1033.00,1037.75,1031.00,1037.00
10/18/2012,1800,1037.00,1039.75,1036.50,1038.00
10/18/2012,1900,1038.00,1043.75,1036.00,1042.25
10/18/2012,2000,1042.50,1043.00,1037.50,1038.75
10/18/2012,2020,1039.00,1040.50,1037.50,1038.00
10/19/2012,300,1036.00,1037.75,1035.75,1036.50
10/19/2012,400,1036.25,1037.25,1034.50,1035.50
10/19/2012,500,1035.50,1038.00,1035.25,1036.25
10/19/2012,600,1035.75,1036.75,1034.25,1035.50
10/19/2012,700,1035.50,1036.50,1035.50,1035.50
10/19/2012,800,1035.50,1035.75,1034.50,1035.00
10/19/2012,900,1035.50,1039.25,1034.75,1039.25
10/19/2012,1000,1038.75,1038.75,1033.75,1035.00
10/19/2012,1100,1035.00,1051.50,1035.00,1046.25
10/19/2012,1200,1046.00,1050.75,1042.75,1047.25
10/19/2012,1300,1047.75,1053.25,1047.75,1050.25
10/19/2012,1400,1050.75,1052.00,1048.50,1049.50
10/19/2012,1500,1049.25,1050.75,1043.00,1044.25
10/19/2012,1600,1044.50,1047.00,1043.25,1046.50
10/19/2012,1700,1046.25,1051.75,1043.50,1047.25
10/19/2012,1800,1047.25,1050.75,1041.00,1045.25
10/19/2012,1900,1045.00,1049.25,1043.25,1048.50
10/19/2012,2000,1048.75,1049.50,1045.00,1046.25
10/19/2012,2020,1046.25,1047.25,1043.75,1044.00
10/22/2012,300,1041.75,1042.00,1039.25,1041.50
10/22/2012,400,1041.00,1046.00,1041.00,1046.00
10/22/2012,500,1046.00,1046.25,1045.25,1045.25
10/22/2012,600,1045.25,1047.00,1045.00,1046.50
10/22/2012,700,1046.75,1046.75,1046.25,1046.25
10/22/2012,800,1046.50,1049.25,1045.75,1048.50
10/22/2012,900,1048.50,1049.25,1048.00,1049.25
10/22/2012,1000,1049.25,1049.25,1046.50,1048.50
10/22/2012,1100,1048.50,1049.00,1046.50,1048.00
10/22/2012,1200,1048.00,1049.75,1046.00,1047.25
10/22/2012,1300,1047.00,1049.50,1046.75,1048.25
10/22/2012,1400,1048.50,1050.00,1047.25,1049.75
10/22/2012,1500,1049.50,1050.00,1048.00,1048.50
10/22/2012,1600,1048.50,1049.50,1047.25,1049.25
10/22/2012,1700,1049.25,1052.25,1045.00,1046.25
10/22/2012,1800,1046.00,1048.75,1045.25,1048.00
10/22/2012,1900,1048.50,1049.25,1045.75,1046.50
10/22/2012,2000,1046.50,1049.25,1043.75,1044.75
10/22/2012,2020,1045.00,1045.75,1044.00,1044.25
10/23/2012,300,1044.75,1045.00,1043.75,1044.50
10/23/2012,400,1045.00,1045.75,1040.75,1041.25
10/23/2012,500,1040.75,1042.00,1040.75,1041.75
10/23/2012,600,1041.50,1043.75,1040.75,1043.75
10/23/2012,700,1043.50,1044.50,1043.50,1044.00
10/23/2012,800,1043.75,1043.75,1042.75,1042.75
10/23/2012,900,1043.00,1043.25,1037.75,1039.75
10/23/2012,1000,1038.75,1039.00,1035.50,1037.50
10/23/2012,1100,1037.50,1040.75,1036.75,1039.75
10/23/2012,1200,1040.00,1040.25,1038.25,1039.25
10/23/2012,1300,1039.25,1040.00,1038.50,1039.25
10/23/2012,1400,1038.75,1039.75,1038.25,1039.50
10/23/2012,1500,1039.50,1040.25,1033.75,1034.25
10/23/2012,1600,1034.25,1037.25,1033.50,1033.75
10/23/2012,1700,1033.75,1036.50,1027.75,1031.00
10/23/2012,1800,1031.25,1033.50,1029.00,1032.25
10/23/2012,1900,1032.50,1040.75,1032.25,1039.25
10/23/2012,2000,1039.50,1042.00,1035.00,1035.50
10/23/2012,2020,1035.50,1037.25,1035.00,1036.25
10/24/2012,300,1035.50,1035.75,1034.75,1035.00
10/24/2012,400,1035.75,1036.75,1033.75,1034.75
10/24/2012,500,1034.75,1035.25,1034.00,1034.25
10/24/2012,600,1034.50,1035.00,1033.75,1034.25
10/24/2012,700,1034.25,1034.50,1034.00,1034.25
10/24/2012,800,1034.00,1034.75,1034.00,1034.75
10/24/2012,900,1034.75,1035.00,1033.50,1033.75
10/24/2012,1000,1034.25,1039.75,1034.25,1039.75
10/24/2012,1100,1039.75,1039.75,1038.00,1039.00
10/24/2012,1200,1039.00,1040.00,1037.75,1039.25
10/24/2012,1300,1039.50,1041.75,1039.50,1041.00
10/24/2012,1400,1040.75,1043.00,1040.50,1041.75
10/24/2012,1500,1041.75,1042.75,1039.75,1041.00
10/24/2012,1600,1040.50,1049.00,1039.00,1049.00
10/24/2012,1700,1048.75,1062.75,1046.25,1056.25
10/24/2012,1800,1056.25,1060.25,1052.25,1052.50
10/24/2012,1900,1052.50,1055.25,1049.25,1050.00
10/24/2012,2000,1050.25,1053.00,1049.75,1052.75
10/24/2012,2020,1053.00,1054.50,1050.25,1051.50
10/25/2012,300,1046.75,1049.75,1046.75,1048.75
10/25/2012,400,1048.75,1049.00,1047.50,1048.50
10/25/2012,500,1048.50,1051.50,1048.50,1051.25
10/25/2012,600,1051.25,1051.75,1051.00,1051.25
10/25/2012,700,1051.00,1051.50,1050.50,1051.25
10/25/2012,800,1051.25,1053.50,1051.25,1052.75
10/25/2012,900,1053.00,1053.75,1052.25,1052.75
10/25/2012,1000,1052.75,1054.75,1052.75,1054.50
10/25/2012,1100,1054.00,1055.50,1054.00,1055.25
10/25/2012,1200,1054.75,1055.75,1051.25,1052.00
10/25/2012,1300,1052.00,1052.00,1047.50,1050.50
10/25/2012,1400,1050.50,1052.75,1047.50,1047.50
10/25/2012,1500,1047.50,1051.50,1047.00,1048.00
10/25/2012,1600,1048.00,1055.50,1047.00,1053.00
10/25/2012,1700,1053.00,1056.75,1046.00,1047.75
10/25/2012,1800,1047.50,1049.00,1045.00,1047.75
10/25/2012,1900,1047.75,1048.75,1043.00,1044.25
10/25/2012,2000,1044.00,1044.75,1041.75,1043.00
10/25/2012,2020,1043.00,1044.25,1042.50,1042.75
10/26/2012,300,1042.75,1044.50,1042.25,1044.00
10/26/2012,400,1044.00,1045.00,1043.25,1044.50
10/26/2012,500,1045.25,1045.50,1042.25,1042.50
10/26/2012,600,1042.50,1043.50,1041.50,1041.50
10/26/2012,700,1041.50,1042.00,1040.50,1040.50
10/26/2012,800,1040.50,1040.75,1038.25,1038.25
10/26/2012,900,1038.25,1040.50,1038.25,1040.25
10/26/2012,1000,1040.50,1044.25,1038.50,1043.75
10/26/2012,1100,1043.75,1043.75,1038.75,1040.25
10/26/2012,1200,1040.50,1040.50,1038.75,1040.25
10/26/2012,1300,1040.50,1042.00,1040.00,1040.25
10/26/2012,1400,1039.75,1042.25,1039.25,1039.50
10/26/2012,1500,1039.25,1044.75,1039.00,1044.25
10/26/2012,1600,1044.25,1045.50,1042.75,1044.50
10/26/2012,1700,1044.25,1045.25,1040.75,1041.75
10/26/2012,1800,1041.75,1046.00,1040.00,1042.75
10/26/2012,1900,1043.00,1043.25,1039.00,1039.25
10/26/2012,2000,1039.25,1039.25,1031.50,1031.75
10/26/2012,2020,1032.00,1034.00,1031.00,1033.25
10/29/2012,300,1029.50,1029.75,1028.75,1029.00
10/29/2012,400,1029.00,1029.50,1028.25,1028.75
10/29/2012,500,1028.50,1029.75,1028.50,1029.50
10/29/2012,600,1029.75,1031.00,1029.75,1030.50
10/29/2012,700,1030.50,1032.25,1030.50,1032.25
10/29/2012,800,1032.25,1032.50,1031.50,1032.50
10/29/2012,900,1032.00,1032.50,1031.00,1032.25
10/29/2012,1000,1031.75,1033.00,1030.25,1031.00
10/29/2012,1100,1031.25,1033.50,1029.75,1030.25
10/29/2012,1200,1030.25,1037.75,1027.75,1035.50
10/29/2012,1300,1035.75,1039.00,1035.25,1038.00
10/29/2012,1400,1038.25,1039.00,1036.25,1036.50
10/29/2012,1500,1036.50,1038.50,1035.75,1036.00
10/29/2012,1600,1036.25,1037.00,1032.00,1033.50
10/29/2012,1700,1033.25,1035.50,1030.50,1031.50
10/29/2012,1800,1031.75,1033.00,1028.75,1029.00
10/29/2012,1900,1029.00,1029.00,1025.75,1028.25
10/29/2012,2000,1028.00,1028.75,1026.50,1027.25
10/29/2012,2020,1027.50,1027.75,1026.25,1026.75
10/30/2012,300,1025.25,1028.00,1024.75,1026.50
10/30/2012,400,1027.50,1028.25,1026.25,1026.75
10/30/2012,500,1026.50,1028.25,1026.25,1028.25
10/30/2012,600,1028.25,1028.75,1027.50,1028.50
10/30/2012,700,1027.75,1027.75,1027.75,1027.75
10/30/2012,800,1028.00,1028.25,1028.00,1028.25
10/30/2012,900,1027.75,1030.50,1027.25,1030.25
10/30/2012,1000,1030.50,1032.50,1030.25,1032.00
10/30/2012,1100,1031.75,1032.50,1030.25,1030.50
10/30/2012,1200,1030.75,1031.75,1028.75,1030.25
10/30/2012,1300,1030.75,1032.00,1030.50,1031.75
10/30/2012,1400,1031.75,1033.25,1031.75,1032.25
10/30/2012,1500,1032.50,1032.75,1030.50,1032.25
10/30/2012,1600,1032.25,1032.75,1030.50,1030.75
10/30/2012,1700,1030.75,1034.25,1028.00,1028.25
10/30/2012,1800,1028.75,1030.00,1023.50,1027.25
10/30/2012,1900,1027.25,1027.50,1022.25,1025.50
10/30/2012,2000,1025.50,1025.75,1020.75,1022.00
10/30/2012,2020,1022.00,1023.00,1020.50,1023.00
10/31/2012,300,1027.50,1028.25,1027.50,1027.75
10/31/2012,400,1027.75,1030.25,1027.25,1028.00
10/31/2012,500,1028.25,1030.25,1028.25,1029.25
10/31/2012,600,1029.25,1029.75,1029.00,1029.00
10/31/2012,700,1029.50,1030.25,1029.00,1029.00
10/31/2012,800,1028.75,1029.75,1028.75,1029.00
10/31/2012,900,1029.00,1029.75,1028.75,1029.50
10/31/2012,1000,1029.25,1030.25,1029.25,1029.75
10/31/2012,1100,1029.75,1031.25,1029.75,1031.00
10/31/2012,1200,1031.00,1035.00,1031.00,1034.25
10/31/2012,1300,1034.25,1036.50,1034.00,1034.50
10/31/2012,1400,1034.75,1035.00,1032.50,1033.00
10/31/2012,1500,1033.25,1033.50,1029.50,1033.25
10/31/2012,1600,1033.00,1033.25,1027.00,1029.25
10/31/2012,1700,1029.25,1033.00,1028.25,1032.50
10/31/2012,1800,1032.50,1042.75,1031.25,1038.75
10/31/2012,1900,1038.50,1039.50,1036.00,1036.50
10/31/2012,2000,1036.50,1037.25,1032.25,1033.00
10/31/2012,2020,1032.75,1033.50,1029.50,1033.00
11/01/2012,300,1034.50,1035.75,1034.50,1035.50
11/01/2012,400,1035.75,1037.00,1035.50,1036.75
11/01/2012,500,1036.75,1037.00,1036.00,1036.75
11/01/2012,600,1036.75,1037.25,1036.25,1036.25
11/01/2012,700,1036.25,1036.50,1035.75,1036.25
11/01/2012,800,1035.75,1036.75,1035.75,1036.50
11/01/2012,900,1036.50,1037.25,1035.75,1037.25
11/01/2012,1000,1037.25,1037.25,1036.00,1036.75
11/01/2012,1100,1037.00,1037.50,1036.25,1037.00
11/01/2012,1200,1036.50,1037.25,1034.25,1036.75
11/01/2012,1300,1036.50,1041.25,1036.50,1040.00
11/01/2012,1400,1040.25,1041.00,1038.00,1039.00
11/01/2012,1500,1039.00,1040.75,1037.50,1039.75
11/01/2012,1600,1040.00,1040.00,1036.50,1037.25
11/01/2012,1700,1037.50,1038.25,1031.25,1033.00
11/01/2012,1800,1033.00,1044.25,1032.25,1042.75
11/01/2012,1900,1042.75,1045.25,1038.00,1038.25
11/01/2012,2000,1038.25,1040.50,1034.50,1035.75
11/01/2012,2020,1035.50,1038.25,1035.50,1035.75
11/02/2012,300,1032.75,1034.25,1032.75,1033.75
11/02/2012,400,1033.50,1034.00,1032.25,1032.50
11/02/2012,500,1032.75,1032.75,1031.75,1032.00
11/02/2012,600,1031.75,1033.00,1031.75,1032.25
11/02/2012,700,1032.50,1032.50,1031.50,1031.75
11/02/2012,800,1032.00,1032.00,1031.00,1031.75
11/02/2012,900,1032.00,1032.00,1030.75,1030.75
11/02/2012,1000,1030.75,1033.75,1030.00,1033.75
11/02/2012,1100,1034.00,1037.00,1033.50,1036.25
11/02/2012,1200,1036.25,1037.75,1034.75,1037.75
11/02/2012,1300,1037.75,1039.25,1035.00,1035.50
11/02/2012,1400,1035.75,1038.00,1035.75,1036.25
11/02/2012,1500,1035.75,1037.75,1035.00,1036.00
11/02/2012,1600,1035.75,1035.75,1030.75,1031.00
11/02/2012,1700,1031.00,1032.50,1026.50,1030.00
11/02/2012,1800,1030.00,1041.50,1028.25,1039.00
11/02/2012,1900,1039.00,1041.00,1033.75,1033.75
11/02/2012,2000,1033.75,1036.00,1033.00,1034.00
11/02/2012,2020,1034.00,1035.75,1033.50,1034.25
11/05/2012,300,1033.25,1036.75,1032.50,1036.75
11/05/2012,400,1036.50,1036.75,1034.00,1034.50
11/05/2012,500,1034.25,1035.25,1033.00,1034.50
11/05/2012,600,1034.50,1034.75,1033.75,1033.75
11/05/2012,700,1034.25,1035.00,1033.75,1034.75
11/05/2012,800,1034.50,1035.50,1033.75,1034.75
11/05/2012,900,1035.00,1037.25,1034.75,1036.25
11/05/2012,1000,1036.25,1036.50,1032.75,1035.25
11/05/2012,1100,1034.75,1035.00,1033.25,1034.25
11/05/2012,1200,1034.50,1039.25,1034.50,1037.75
11/05/2012,1300,1037.00,1037.50,1035.25,1035.25
11/05/2012,1400,1035.25,1036.50,1035.00,1035.75
11/05/2012,1500,1036.00,1038.50,1035.00,1035.75
11/05/2012,1600,1036.00,1038.50,1035.50,1036.00
11/05/2012,1700,1036.25,1042.50,1035.00,1036.00
11/05/2012,1800,1036.00,1043.50,1035.25,1040.75
11/05/2012,1900,1040.50,1041.50,1032.00,1033.00
11/05/2012,2000,1032.75,1034.50,1031.25,1032.50
11/05/2012,2020,1032.75,1035.00,1032.50,1033.25
11/06/2012,300,1039.25,1039.75,1037.75,1039.50
11/06/2012,400,1039.75,1041.25,1039.25,1039.25
11/06/2012,500,1039.00,1039.00,1038.00,1038.75
11/06/2012,600,1038.75,1039.50,1038.50,1039.25
11/06/2012,700,1039.25,1041.25,1038.75,1040.00
11/06/2012,800,1040.75,1040.75,1039.75,1040.00
11/06/2012,900,1040.25,1041.50,1040.00,1041.25
11/06/2012,1000,1041.25,1041.25,1039.00,1039.00
11/06/2012,1100,1039.00,1041.00,1039.00,1040.00
11/06/2012,1200,1040.25,1041.25,1039.75,1040.75
11/06/2012,1300,1040.75,1041.75,1039.75,1041.50
11/06/2012,1400,1041.25,1042.00,1039.75,1041.50
11/06/2012,1500,1041.50,1042.50,1040.00,1041.75
11/06/2012,1600,1041.75,1042.25,1040.75,1042.00
11/06/2012,1700,1042.00,1044.25,1040.75,1042.00
11/06/2012,1800,1042.25,1043.50,1041.25,1042.25
11/06/2012,1900,1042.25,1042.75,1040.75,1041.25
11/06/2012,2000,1041.50,1041.75,1038.50,1040.25
11/06/2012,2020,1040.25,1041.25,1039.50,1040.50
11/07/2012,300,1042.50,1043.75,1040.50,1040.75
11/07/2012,400,1040.75,1041.75,1039.75,1040.75
11/07/2012,500,1040.75,1044.25,1040.00,1043.50
11/07/2012,600,1044.25,1045.25,1043.75,1044.75
11/07/2012,700,1044.75,1044.75,1043.00,1043.75
11/07/2012,800,1043.75,1045.75,1042.25,1045.50
11/07/2012,900,1045.50,1047.75,1045.50,1047.50
11/07/2012,1000,1047.50,1047.50,1045.00,1047.25
11/07/2012,1100,1047.50,1050.25,1047.25,1049.00
11/07/2012,1200,1049.25,1050.75,1048.25,1050.00
11/07/2012,1300,1050.00,1052.25,1050.00,1051.50
11/07/2012,1400,1051.75,1051.75,1044.75,1046.00
11/07/2012,1500,1046.25,1050.00,1044.75,1048.75
11/07/2012,1600,1049.25,1049.75,1046.00,1047.25
11/07/2012,1700,1047.25,1064.75,1042.25,1058.50
11/07/2012,1800,1058.75,1062.25,1057.75,1060.75
11/07/2012,1900,1060.75,1062.25,1058.75,1060.25
11/07/2012,2000,1060.25,1063.25,1057.25,1062.50
11/07/2012,2020,1062.50,1064.50,1059.25,1059.25
11/08/2012,300,1057.50,1059.75,1057.00,1057.50
11/08/2012,400,1057.50,1059.25,1055.75,1056.00
11/08/2012,500,1056.25,1057.75,1055.75,1057.00
11/08/2012,600,1057.25,1058.00,1057.00,1057.75
11/08/2012,700,1058.25,1060.75,1057.75,1060.75
11/08/2012,800,1060.75,1061.25,1060.25,1060.75
11/08/2012,900,1060.50,1063.00,1059.75,1063.00
11/08/2012,1000,1062.75,1064.50,1061.25,1062.50
11/08/2012,1100,1062.25,1063.50,1062.00,1062.25
11/08/2012,1200,1062.25,1062.75,1059.75,1061.50
11/08/2012,1300,1061.50,1062.25,1061.00,1061.75
11/08/2012,1400,1061.75,1064.75,1061.75,1063.75
11/08/2012,1500,1064.50,1065.00,1055.75,1058.50
11/08/2012,1600,1058.50,1060.50,1054.25,1056.50
11/08/2012,1700,1056.50,1066.75,1056.00,1065.50
11/08/2012,1800,1065.50,1071.00,1062.75,1066.50
11/08/2012,1900,1066.50,1068.50,1064.25,1066.25
11/08/2012,2000,1066.25,1070.00,1065.25,1069.75
11/08/2012,2020,1070.00,1071.25,1069.25,1069.50
11/09/2012,300,1067.50,1068.25,1066.50,1067.25
11/09/2012,400,1066.75,1070.00,1066.75,1069.50
11/09/2012,500,1069.25,1070.75,1068.75,1070.75
11/09/2012,600,1070.75,1071.50,1070.25,1071.25
11/09/2012,700,1071.50,1071.50,1070.00,1071.00
11/09/2012,800,1071.00,1071.00,1069.50,1070.50
11/09/2012,900,1070.25,1070.25,1069.00,1069.75
11/09/2012,1000,1069.75,1070.50,1067.75,1068.50
11/09/2012,1100,1068.00,1068.75,1066.50,1067.75
11/09/2012,1200,1067.75,1067.75,1065.75,1067.75
11/09/2012,1300,1067.75,1070.75,1067.50,1069.25
11/09/2012,1400,1068.75,1072.50,1068.50,1071.75
11/09/2012,1500,1071.50,1084.25,1057.00,1057.25
11/09/2012,1600,1057.25,1062.75,1057.00,1060.75
11/09/2012,1700,1060.25,1071.75,1058.50,1066.75
11/09/2012,1800,1066.75,1070.75,1061.50,1062.75
11/09/2012,1900,1063.00,1063.25,1056.50,1059.00
11/09/2012,2000,1059.25,1060.50,1054.25,1058.25
11/09/2012,2020,1058.25,1058.50,1052.00,1054.25
11/12/2012,300,1051.50,1052.50,1047.25,1047.25
11/12/2012,400,1047.25,1049.00,1044.75,1048.75
11/12/2012,500,1049.50,1050.50,1048.25,1049.25
11/12/2012,600,1049.25,1050.50,1048.50,1048.50
11/12/2012,700,1048.50,1049.50,1047.50,1048.00
11/12/2012,800,1048.00,1048.75,1047.75,1048.00
11/12/2012,900,1047.75,1047.75,1044.75,1045.00
11/12/2012,1000,1045.50,1047.75,1042.75,1047.25
11/12/2012,1100,1047.25,1049.75,1046.00,1049.00
11/12/2012,1200,1049.00,1050.00,1047.75,1048.75
11/12/2012,1300,1049.00,1049.25,1046.50,1047.75
11/12/2012,1400,1047.75,1048.75,1046.50,1046.75
11/12/2012,1500,1046.75,1046.75,1044.75,1044.75
11/12/2012,1600,1044.75,1046.75,1044.25,1044.75
11/12/2012,1700,1044.75,1047.25,1035.75,1036.25
11/12/2012,1800,1036.25,1036.75,1025.50,1029.25
11/12/2012,1900,1029.00,1029.25,1026.00,1026.25
11/12/2012,2000,1026.25,1027.00,1022.75,1024.00
11/12/2012,2020,1024.25,1027.50,1023.50,1027.00
11/13/2012,300,1025.50,1029.50,1025.50,1028.25
11/13/2012,400,1028.00,1029.25,1027.75,1028.75
11/13/2012,500,1028.50,1028.75,1027.75,1027.75
11/13/2012,600,1027.75,1028.00,1027.50,1027.50
11/13/2012,700,1027.50,1027.75,1024.25,1024.50
11/13/2012,800,1024.50,1026.00,1024.25,1025.75
11/13/2012,900,1025.75,1028.75,1024.25,1027.25
11/13/2012,1000,1027.50,1029.00,1027.50,1027.75
11/13/2012,1100,1027.75,1029.25,1027.75,1029.25
11/13/2012,1200,1029.00,1030.75,1028.00,1030.25
11/13/2012,1300,1030.00,1032.25,1030.00,1031.75
11/13/2012,1400,1032.25,1032.25,1029.25,1029.25
11/13/2012,1500,1029.25,1030.50,1022.75,1023.25
11/13/2012,1600,1023.25,1026.50,1022.25,1024.00
11/13/2012,1700,1024.00,1025.25,1016.25,1022.25
11/13/2012,1800,1022.50,1023.25,1012.50,1015.25
11/13/2012,1900,1015.25,1016.50,1012.75,1013.25
11/13/2012,2000,1013.50,1018.25,1011.00,1014.25
11/13/2012,2020,1014.50,1015.00,1013.50,1014.50
11/14/2012,300,1020.50,1022.25,1019.00,1019.25
11/14/2012,400,1019.75,1020.25,1018.25,1019.50
11/14/2012,500,1019.50,1020.75,1018.75,1019.00
11/14/2012,600,1019.00,1019.25,1018.00,1019.00
11/14/2012,700,1019.00,1019.75,1018.25,1018.75
11/14/2012,800,1018.25,1021.00,1018.25,1021.00
11/14/2012,900,1020.75,1022.25,1020.50,1022.00
11/14/2012,1000,1021.75,1022.75,1021.25,1022.00
11/14/2012,1100,1022.25,1025.25,1021.75,1024.75
11/14/2012,1200,1024.00,1024.50,1021.75,1023.50
11/14/2012,1300,1023.75,1025.75,1022.75,1025.00
11/14/2012,1400,1024.75,1025.50,1023.25,1023.75
11/14/2012,1500,1024.00,1024.00,1020.25,1021.50
11/14/2012,1600,1021.25,1023.50,1019.75,1022.50
11/14/2012,1700,1022.50,1023.25,1013.00,1016.50
11/14/2012,1800,1016.25,1022.25,1016.25,1019.00
11/14/2012,1900,1018.75,1022.00,1018.50,1020.50
11/14/2012,2000,1020.50,1021.00,1016.00,1017.25
11/14/2012,2020,1017.50,1019.75,1016.75,1017.75
11/15/2012,300,1017.25,1018.00,1016.25,1016.50
11/15/2012,400,1016.50,1017.75,1015.25,1017.75
11/15/2012,500,1017.50,1018.75,1016.50,1017.00
11/15/2012,600,1017.00,1018.25,1016.75,1018.25
11/15/2012,700,1017.75,1018.75,1017.25,1018.50
11/15/2012,800,1018.50,1018.50,1015.50,1015.50
11/15/2012,900,1015.75,1018.75,1015.50,1018.50
11/15/2012,1000,1018.75,1019.25,1018.00,1019.25
11/15/2012,1100,1019.25,1021.00,1018.25,1020.75
11/15/2012,1200,1020.50,1020.75,1020.00,1020.00
11/15/2012,1300,1020.00,1021.25,1020.00,1020.75
11/15/2012,1400,1020.75,1021.75,1020.00,1020.00
11/15/2012,1500,1020.25,1022.00,1017.25,1020.25
11/15/2012,1600,1020.50,1022.25,1017.75,1021.00
11/15/2012,1700,1020.75,1024.25,1018.00,1021.25
11/15/2012,1800,1021.25,1022.75,1016.75,1018.00
11/15/2012,1900,1018.00,1019.50,1014.75,1017.25
11/15/2012,2000,1017.50,1017.75,1015.25,1015.25
11/15/2012,2020,1015.50,1016.25,1014.75,1014.75
11/16/2012,300,1015.50,1016.25,1014.00,1015.25
11/16/2012,400,1015.00,1015.75,1013.50,1014.75
11/16/2012,500,1014.75,1016.00,1014.75,1015.25
11/16/2012,600,1015.25,1015.50,1013.75,1014.00
11/16/2012,700,1014.00,1014.00,1012.50,1012.75
11/16/2012,800,1012.75,1013.25,1012.50,1012.75
11/16/2012,900,1012.50,1013.00,1012.00,1012.25
11/16/2012,1000,1012.25,1012.75,1009.50,1010.75
11/16/2012,1100,1011.00,1011.50,1008.25,1008.75
11/16/2012,1200,1008.75,1011.50,1008.25,1011.50
11/16/2012,1300,1011.25,1012.00,1010.50,1011.50
11/16/2012,1400,1011.50,1012.25,1009.50,1010.25
11/16/2012,1500,1010.00,1017.75,1009.75,1015.00
11/16/2012,1600,1015.25,1015.25,1007.00,1009.00
11/16/2012,1700,1009.00,1009.00,1003.25,1003.75
11/16/2012,1800,1003.50,1005.75,997.25,1003.50
11/16/2012,1900,1003.75,1008.25,1002.75,1003.25
11/16/2012,2000,1003.25,1006.00,1002.50,1005.25
11/16/2012,2020,1005.25,1006.50,1003.75,1005.75
11/19/2012,300,1005.50,1007.75,1005.50,1007.25
11/19/2012,400,1007.25,1007.50,1006.00,1007.00
11/19/2012,500,1007.00,1007.50,1005.75,1006.00
11/19/2012,600,1006.00,1007.50,1006.00,1007.50
11/19/2012,700,1007.25,1009.25,1007.00,1008.00
11/19/2012,800,1008.50,1011.75,1008.50,1011.00
11/19/2012,900,1010.50,1012.50,1008.00,1008.00
11/19/2012,1000,1008.00,1010.25,1006.50,1009.50
11/19/2012,1100,1009.50,1011.75,1008.25,1011.50
11/19/2012,1200,1011.25,1012.00,1009.75,1011.25
11/19/2012,1300,1011.25,1012.50,1010.50,1010.75
11/19/2012,1400,1010.75,1011.25,1010.00,1010.25
11/19/2012,1500,1010.00,1012.00,1009.25,1012.00
11/19/2012,1600,1011.75,1013.75,1009.25,1013.25
11/19/2012,1700,1013.25,1013.50,1009.00,1010.25
11/19/2012,1800,1010.25,1015.75,1009.00,1014.25
11/19/2012,1900,1014.25,1014.75,1011.50,1013.00
11/19/2012,2000,1013.00,1013.25,1007.25,1008.50
11/19/2012,2020,1008.50,1010.50,1008.25,1009.50
11/20/2012,300,1011.75,1012.25,1010.25,1011.75
11/20/2012,400,1012.00,1012.50,1011.75,1012.00
11/20/2012,500,1012.50,1013.00,1011.25,1011.25
11/20/2012,600,1011.25,1011.25,1009.50,1009.50
11/20/2012,700,1009.50,1010.50,1009.00,1009.25
11/20/2012,800,1009.00,1009.25,1008.00,1008.50
11/20/2012,900,1008.75,1009.00,1006.25,1007.50
11/20/2012,1000,1007.25,1008.25,1006.50,1007.00
11/20/2012,1100,1006.75,1009.50,1005.25,1009.00
11/20/2012,1200,1008.50,1010.50,1008.50,1010.50
11/20/2012,1300,1010.50,1011.50,1009.75,1011.00
11/20/2012,1400,1010.75,1011.75,1009.75,1010.25
11/20/2012,1500,1010.50,1011.00,1009.75,1010.50
11/20/2012,1600,1010.50,1011.25,1007.25,1010.50
11/20/2012,1700,1010.50,1015.25,1009.50,1013.75
11/20/2012,1800,1013.75,1017.50,1012.00,1015.50
11/20/2012,1900,1016.00,1017.00,1013.25,1014.75
11/20/2012,2000,1015.00,1015.75,1012.25,1013.25
11/20/2012,2020,1013.25,1016.00,1013.00,1015.50
11/21/2012,300,1012.25,1014.75,1011.75,1013.75
11/21/2012,400,1013.25,1013.25,1012.75,1013.25
11/21/2012,500,1013.25,1013.25,1011.00,1011.00
11/21/2012,600,1011.25,1011.25,1009.75,1009.75
11/21/2012,700,1009.75,1010.00,1009.25,1009.50
11/21/2012,800,1009.50,1009.50,1008.75,1009.00
11/21/2012,900,1009.00,1010.00,1009.00,1009.00
11/21/2012,1000,1009.50,1010.25,1009.25,1010.25
11/21/2012,1100,1010.25,1010.50,1009.25,1009.75
11/21/2012,1200,1009.75,1010.75,1009.00,1010.75
11/21/2012,1300,1010.75,1013.50,1010.50,1013.00
11/21/2012,1400,1012.75,1014.50,1012.75,1013.25
11/21/2012,1500,1013.75,1015.25,1013.25,1013.75
11/21/2012,1600,1014.00,1014.75,1013.00,1014.50
11/21/2012,1700,1014.50,1017.25,1011.75,1013.75
11/21/2012,1800,1014.00,1015.75,1013.25,1014.75
11/21/2012,1900,1015.00,1016.25,1014.00,1014.50
11/21/2012,2000,1014.50,1015.00,1012.75,1014.50
11/21/2012,2020,1014.50,1014.50,1013.50,1014.25
11/23/2012,1700,1017.50,1021.50,1015.75,1017.00
11/23/2012,1800,1016.75,1018.25,1015.75,1017.75
11/23/2012,1900,1017.50,1018.75,1013.00,1015.00
11/26/2012,300,1015.00,1016.50,1014.75,1016.50
11/26/2012,400,1016.75,1016.75,1015.50,1016.75
11/26/2012,500,1016.50,1016.50,1015.25,1015.75
11/26/2012,600,1015.50,1016.50,1014.75,1016.50
11/26/2012,700,1016.50,1017.50,1016.25,1016.75
11/26/2012,800,1016.00,1017.50,1016.00,1017.50
11/26/2012,900,1017.50,1019.00,1016.00,1018.25
11/26/2012,1000,1018.00,1019.75,1017.25,1019.50
11/26/2012,1100,1019.50,1020.75,1018.00,1018.75
11/26/2012,1200,1019.00,1020.25,1018.50,1020.00
11/26/2012,1300,1020.00,1022.00,1019.75,1020.75
11/26/2012,1400,1021.25,1021.25,1017.50,1017.75
11/26/2012,1500,1017.50,1019.75,1015.50,1019.25
11/26/2012,1600,1019.25,1020.75,1019.00,1020.25
11/26/2012,1700,1019.75,1021.75,1017.00,1019.50
11/26/2012,1800,1019.25,1021.25,1018.00,1021.00
11/26/2012,1900,1021.00,1021.25,1016.75,1017.75
11/26/2012,2000,1017.75,1019.00,1015.50,1018.25
11/26/2012,2020,1018.25,1018.75,1017.25,1018.25
11/27/2012,300,1019.25,1021.75,1019.25,1021.25
11/27/2012,400,1021.25,1021.25,1019.75,1020.50
11/27/2012,500,1020.50,1020.75,1020.00,1020.25
11/27/2012,600,1020.25,1021.75,1020.00,1021.75
11/27/2012,700,1021.50,1022.00,1021.00,1021.50
11/27/2012,800,1021.50,1023.00,1021.50,1021.75
11/27/2012,900,1022.50,1022.50,1020.75,1021.75
11/27/2012,1000,1021.75,1022.75,1021.50,1022.75
11/27/2012,1100,1022.50,1023.00,1021.50,1021.75
11/27/2012,1200,1022.00,1023.50,1022.00,1022.75
11/27/2012,1300,1023.00,1025.50,1023.00,1023.75
11/27/2012,1400,1023.75,1025.25,1023.50,1023.75
11/27/2012,1500,1023.75,1025.25,1023.25,1024.50
11/27/2012,1600,1024.25,1025.50,1022.75,1025.25
11/27/2012,1700,1025.00,1033.00,1024.75,1033.00
11/27/2012,1800,1033.00,1035.00,1030.25,1033.25
11/27/2012,1900,1033.25,1034.00,1031.00,1033.50
11/27/2012,2000,1033.50,1035.00,1032.75,1033.75
11/27/2012,2020,1033.75,1038.00,1033.75,1037.00
11/28/2012,300,1039.50,1041.50,1039.50,1041.50
11/28/2012,400,1040.75,1041.25,1040.00,1040.50
11/28/2012,500,1040.50,1041.00,1040.00,1040.25
11/28/2012,600,1040.25,1041.50,1040.25,1041.50
11/28/2012,700,1041.50,1041.75,1039.25,1039.25
11/28/2012,800,1039.25,1039.50,1039.00,1039.50
11/28/2012,900,1039.25,1040.75,1039.00,1039.75
11/28/2012,1000,1039.75,1041.00,1039.75,1040.75
11/28/2012,1100,1040.25,1041.00,1040.00,1040.25
11/28/2012,1200,1040.25,1042.00,1040.00,1041.50
11/28/2012,1300,1041.75,1042.00,1039.25,1040.00
11/28/2012,1400,1039.75,1039.75,1038.75,1039.00
11/28/2012,1500,1039.25,1040.00,1035.25,1036.00
11/28/2012,1600,1036.00,1037.00,1032.75,1034.00
11/28/2012,1700,1033.75,1047.25,1033.00,1045.50
11/28/2012,1800,1045.50,1047.75,1044.50,1046.00
11/28/2012,1900,1046.25,1047.50,1044.50,1046.75
11/28/2012,2000,1046.75,1048.50,1045.75,1046.00
11/28/2012,2020,1046.25,1047.75,1045.25,1045.75
11/29/2012,300,1041.50,1042.00,1040.75,1041.75
11/29/2012,400,1041.75,1042.75,1041.75,1042.00
11/29/2012,500,1041.75,1042.25,1041.50,1042.00
11/29/2012,600,1042.25,1043.00,1042.25,1042.50
11/29/2012,700,1042.50,1043.50,1042.50,1043.25
11/29/2012,800,1043.25,1043.50,1042.75,1043.25
11/29/2012,900,1043.25,1045.50,1042.00,1045.00
11/29/2012,1000,1044.75,1045.50,1044.25,1044.75
11/29/2012,1100,1044.75,1045.75,1044.50,1044.50
11/29/2012,1200,1044.50,1045.75,1043.75,1044.75
11/29/2012,1300,1045.00,1046.25,1043.75,1044.25
11/29/2012,1400,1044.25,1046.25,1042.50,1046.00
11/29/2012,1500,1046.25,1048.00,1043.00,1045.00
11/29/2012,1600,1045.00,1046.25,1042.75,1042.75
11/29/2012,1700,1042.75,1046.00,1039.00,1039.25
11/29/2012,1800,1039.25,1040.75,1037.75,1039.75
11/29/2012,1900,1039.75,1041.25,1033.75,1036.50
11/29/2012,2000,1036.75,1039.00,1035.00,1035.00
11/29/2012,2020,1035.00,1036.25,1034.50,1035.25
11/30/2012,300,1035.75,1036.00,1035.00,1035.25
11/30/2012,400,1035.75,1036.00,1033.50,1034.00
11/30/2012,500,1034.00,1034.25,1029.50,1030.00
11/30/2012,600,1030.00,1033.00,1029.75,1033.00
11/30/2012,700,1032.75,1033.00,1031.75,1032.50
11/30/2012,800,1032.50,1032.50,1030.25,1031.00
11/30/2012,900,1031.00,1032.00,1030.25,1030.25
11/30/2012,1000,1030.25,1031.00,1029.75,1030.50
11/30/2012,1100,1030.25,1031.25,1030.00,1030.50
11/30/2012,1200,1030.25,1032.25,1030.00,1032.00
11/30/2012,1300,1032.00,1033.00,1031.75,1032.75
11/30/2012,1400,1032.75,1033.00,1031.25,1032.50
11/30/2012,1500,1032.00,1032.50,1030.25,1030.50
11/30/2012,1600,1030.50,1032.00,1029.25,1031.50
11/30/2012,1700,1031.50,1033.50,1023.25,1023.75
11/30/2012,1800,1024.00,1025.00,1019.00,1020.50
11/30/2012,1900,1020.50,1021.25,1015.50,1017.00
11/30/2012,2000,1017.00,1018.25,1015.75,1018.00
11/30/2012,2020,1018.25,1021.00,1018.00,1020.75
12/03/2012,300,1023.50,1025.50,1023.00,1025.50
12/03/2012,400,1025.25,1025.50,1024.50,1025.25
12/03/2012,500,1025.25,1027.00,1024.75,1026.75
12/03/2012,600,1026.50,1027.00,1026.25,1027.00
12/03/2012,700,1027.00,1029.00,1027.00,1028.00
12/03/2012,800,1027.75,1028.75,1027.50,1028.00
12/03/2012,900,1027.50,1027.75,1026.25,1026.50
12/03/2012,1000,1027.00,1027.75,1023.00,1024.00
12/03/2012,1100,1024.00,1025.75,1024.00,1024.25
12/03/2012,1200,1024.50,1026.00,1024.50,1025.00
12/03/2012,1300,1025.25,1025.75,1025.00,1025.25
12/03/2012,1400,1025.25,1026.00,1025.00,1025.75
12/03/2012,1500,1025.50,1029.25,1025.50,1026.75
12/03/2012,1600,1026.50,1030.25,1026.50,1028.25
12/03/2012,1700,1028.25,1029.75,1021.50,1021.50
12/03/2012,1800,1021.25,1023.50,1020.00,1020.75
12/03/2012,1900,1020.75,1021.25,1014.50,1014.50
12/03/2012,2000,1014.25,1015.25,1011.25,1013.25
12/03/2012,2020,1013.50,1014.25,1013.00,1013.75
12/04/2012,300,1015.25,1015.75,1013.00,1013.50
12/04/2012,400,1013.00,1014.25,1013.00,1013.75
12/04/2012,500,1013.75,1014.00,1013.25,1014.00
12/04/2012,600,1013.25,1013.75,1011.25,1011.75
12/04/2012,700,1011.75,1011.75,1009.00,1009.50
12/04/2012,800,1009.50,1011.50,1009.50,1010.50
12/04/2012,900,1010.25,1010.50,1009.25,1009.50
12/04/2012,1000,1009.75,1010.50,1009.50,1010.00
12/04/2012,1100,1010.00,1013.50,1009.25,1013.50
12/04/2012,1200,1013.50,1018.00,1012.75,1016.50
12/04/2012,1300,1016.50,1017.75,1016.25,1016.75
12/04/2012,1400,1017.00,1017.75,1014.00,1014.25
12/04/2012,1500,1014.25,1016.50,1013.00,1014.50
12/04/2012,1600,1014.00,1016.75,1013.00,1015.75
12/04/2012,1700,1015.50,1016.50,1012.25,1013.75
12/04/2012,1800,1013.75,1014.00,1007.25,1009.00
12/04/2012,1900,1008.75,1009.75,1004.50,1006.25
12/04/2012,2000,1006.50,1007.50,1005.25,1007.50
12/04/2012,2020,1007.25,1008.75,1006.00,1006.25
12/05/2012,300,1011.25,1011.75,1010.25,1010.25
12/05/2012,400,1010.25,1011.75,1010.00,1011.50
12/05/2012,500,1011.25,1012.00,1011.00,1011.25
12/05/2012,600,1011.00,1011.00,1007.75,1008.25
12/05/2012,700,1008.00,1008.00,1006.25,1006.75
12/05/2012,800,1006.50,1007.00,1006.25,1007.00
12/05/2012,900,1007.00,1008.00,1005.50,1008.00
12/05/2012,1000,1008.00,1009.25,1007.25,1008.00
12/05/2012,1100,1008.50,1010.75,1008.50,1009.25
12/05/2012,1200,1009.25,1010.50,1008.00,1009.75
12/05/2012,1300,1010.00,1012.00,1009.25,1011.50
12/05/2012,1400,1011.75,1014.00,1011.75,1012.50
12/05/2012,1500,1012.50,1013.00,1011.00,1011.75
12/05/2012,1600,1011.50,1011.75,1009.25,1010.00
12/05/2012,1700,1009.75,1013.00,1007.50,1010.75
12/05/2012,1800,1010.75,1015.75,1008.75,1013.50
12/05/2012,1900,1013.25,1014.00,1010.00,1011.00
12/05/2012,2000,1011.25,1015.75,1011.00,1012.50
12/05/2012,2020,1012.50,1015.50,1011.75,1014.75
12/06/2012,300,1013.25,1014.00,1012.25,1012.25
12/06/2012,400,1012.50,1012.50,1011.75,1012.50
12/06/2012,500,1012.25,1012.50,1012.25,1012.50
12/06/2012,600,1012.25,1012.25,1012.00,1012.25
12/06/2012,700,1012.00,1012.50,1011.00,1011.50
12/06/2012,800,1011.50,1012.00,1011.00,1011.25
12/06/2012,900,1011.25,1015.25,1011.25,1013.75
12/06/2012,1000,1014.25,1017.25,1014.00,1016.50
12/06/2012,1100,1016.75,1017.25,1012.00,1015.25
12/06/2012,1200,1015.00,1015.50,1014.75,1015.00
12/06/2012,1300,1015.25,1015.50,1014.50,1014.50
12/06/2012,1400,1014.75,1015.25,1014.50,1014.75
12/06/2012,1500,1014.75,1016.50,1011.50,1013.25
12/06/2012,1600,1013.50,1015.00,1011.50,1012.00
12/06/2012,1700,1012.00,1013.00,1007.75,1009.00
12/06/2012,1800,1009.00,1009.50,1007.25,1007.75
12/06/2012,1900,1007.75,1009.50,1006.25,1006.75
12/06/2012,2000,1006.75,1008.25,1006.00,1007.25
12/06/2012,2020,1007.25,1010.50,1007.25,1010.25
12/07/2012,300,1013.75,1016.50,1013.25,1016.50
12/07/2012,400,1016.25,1017.75,1016.00,1017.75
12/07/2012,500,1017.50,1017.75,1017.00,1017.00
12/07/2012,600,1017.25,1017.75,1017.25,1017.25
12/07/2012,700,1017.75,1017.75,1015.25,1015.25
12/07/2012,800,1015.25,1015.50,1014.25,1015.50
12/07/2012,900,1015.50,1015.50,1013.00,1013.50
12/07/2012,1000,1013.25,1014.00,1011.00,1011.75
12/07/2012,1100,1012.25,1012.25,1010.50,1010.50
12/07/2012,1200,1010.50,1011.50,1010.25,1011.50
12/07/2012,1300,1011.50,1012.25,1011.25,1011.50
12/07/2012,1400,1011.50,1013.00,1010.75,1010.75
12/07/2012,1500,1010.75,1013.00,1009.25,1010.00
12/07/2012,1600,1010.00,1014.25,1008.25,1012.75
12/07/2012,1700,1012.75,1016.50,1012.00,1012.50
12/07/2012,1800,1012.50,1012.75,1008.25,1010.75
12/07/2012,1900,1010.50,1013.50,1005.75,1008.00
12/07/2012,2000,1008.00,1011.75,1007.50,1009.00
12/07/2012,2020,1009.00,1012.75,1008.50,1012.75
12/10/2012,300,1012.25,1014.75,1011.50,1012.00
12/10/2012,400,1011.75,1011.75,1010.00,1010.50
12/10/2012,500,1010.50,1012.25,1010.25,1012.25
12/10/2012,600,1012.00,1012.00,1010.75,1010.75
12/10/2012,700,1010.75,1010.75,1009.75,1010.25
12/10/2012,800,1010.25,1010.25,1008.50,1008.50
12/10/2012,900,1008.50,1009.00,1007.00,1008.25
12/10/2012,1000,1008.25,1009.75,1007.00,1009.50
12/10/2012,1100,1009.50,1010.00,1008.25,1009.25
12/10/2012,1200,1009.25,1009.25,1008.25,1009.00
12/10/2012,1300,1009.00,1010.00,1009.00,1009.75
12/10/2012,1400,1009.50,1010.75,1009.25,1010.75
12/10/2012,1500,1010.50,1011.75,1009.75,1009.75
12/10/2012,1600,1009.50,1010.25,1004.75,1006.00
12/10/2012,1700,1005.75,1007.00,1000.50,1000.50
12/10/2012,1800,1000.50,1003.75,999.75,1003.25
12/10/2012,1900,1003.25,1004.75,1001.00,1002.50
12/10/2012,2000,1002.75,1003.75,1001.00,1003.00
12/10/2012,2020,1002.75,1004.00,1002.25,1004.00
12/11/2012,300,1001.00,1001.75,1000.50,1000.75
12/11/2012,400,1000.75,1001.50,1000.75,1001.00
12/11/2012,500,1001.25,1001.25,999.50,999.75
12/11/2012,600,999.75,1000.25,999.25,999.50
12/11/2012,700,999.50,999.75,998.25,998.75
12/11/2012,800,998.25,998.50,996.25,997.50
12/11/2012,900,997.00,997.75,996.50,997.00
12/11/2012,1000,997.00,997.50,996.00,996.75
12/11/2012,1100,996.75,997.50,995.00,996.00
12/11/2012,1200,996.00,996.25,995.00,995.75
12/11/2012,1300,995.75,997.50,994.75,995.00
12/11/2012,1400,995.00,996.00,994.25,994.75
12/11/2012,1500,995.00,998.00,984.00,986.00
12/11/2012,1600,986.25,987.00,983.50,985.50
12/11/2012,1700,985.50,989.50,975.50,979.00
12/11/2012,1800,979.25,979.75,974.50,977.00
12/11/2012,1900,977.00,977.25,969.00,971.00
12/11/2012,2000,971.00,972.75,969.50,971.75
12/11/2012,2020,971.75,974.75,971.25,974.75
12/12/2012,300,976.00,978.50,976.00,978.50
12/12/2012,400,978.00,978.00,976.00,976.25
12/12/2012,500,976.75,977.00,975.50,976.50
12/12/2012,600,976.25,976.75,970.50,970.75
12/12/2012,700,970.75,971.00,966.75,967.00
12/12/2012,800,966.75,967.00,962.00,962.50
12/12/2012,900,962.25,967.00,962.25,967.00
12/12/2012,1000,967.00,972.50,966.75,971.75
12/12/2012,1100,972.00,972.00,968.25,969.50
12/12/2012,1200,969.50,973.00,968.75,971.50
12/12/2012,1300,971.75,973.00,971.75,972.50
12/12/2012,1400,972.25,972.50,970.75,972.00
12/12/2012,1500,972.00,974.00,972.00,973.25
12/12/2012,1600,973.00,977.00,973.00,976.50
12/12/2012,1700,976.50,977.00,967.75,971.25
12/12/2012,1800,971.25,971.25,965.75,970.00
12/12/2012,1900,970.00,970.25,966.00,967.00
12/12/2012,2000,967.00,968.00,964.00,965.00
12/12/2012,2020,965.25,968.50,965.25,968.50
12/13/2012,300,966.00,966.50,962.00,962.50
12/13/2012,400,962.50,964.25,962.25,963.50
12/13/2012,500,963.50,964.25,962.25,962.25
12/13/2012,600,962.25,963.50,962.00,962.25
12/13/2012,700,962.00,962.25,960.75,961.25
12/13/2012,800,961.25,961.25,960.00,960.50
12/13/2012,900,960.50,964.75,960.25,964.25
12/13/2012,1000,963.50,965.50,963.00,964.75
12/13/2012,1100,964.25,966.50,963.50,966.00
12/13/2012,1200,966.25,968.00,966.25,967.50
12/13/2012,1300,967.50,968.00,967.00,967.75
12/13/2012,1400,968.00,969.25,965.00,965.50
12/13/2012,1500,965.50,970.50,963.75,970.25
12/13/2012,1600,970.25,970.75,967.00,969.00
12/13/2012,1700,969.00,969.25,959.75,960.25
12/13/2012,1800,960.00,966.50,959.75,963.75
12/13/2012,1900,964.00,964.50,954.50,958.50
12/13/2012,2000,958.50,961.00,956.75,960.25
12/13/2012,2020,960.00,962.75,959.00,962.50
12/14/2012,300,962.00,964.00,961.75,963.75
12/14/2012,400,963.50,963.75,960.75,963.75
12/14/2012,500,963.25,964.00,961.75,962.00
12/14/2012,600,962.00,962.00,960.75,960.75
12/14/2012,700,960.75,961.25,960.50,961.25
12/14/2012,800,961.50,961.50,960.75,960.75
12/14/2012,900,960.75,962.25,959.25,962.00
12/14/2012,1000,962.00,966.00,961.25,964.50
12/14/2012,1100,964.50,965.25,964.50,964.50
12/14/2012,1200,964.50,965.00,963.50,965.00
12/14/2012,1300,965.00,966.50,965.00,966.50
12/14/2012,1400,966.50,967.25,966.00,966.00
12/14/2012,1500,966.00,968.25,965.75,967.50
12/14/2012,1600,967.50,969.00,966.00,968.25
12/14/2012,1700,968.25,968.50,964.00,965.25
12/14/2012,1800,965.50,969.75,965.25,969.00
12/14/2012,1900,969.00,970.00,968.00,968.25
12/14/2012,2000,968.00,969.50,967.00,967.00
12/14/2012,2020,967.00,970.00,967.00,968.75
12/17/2012,300,965.50,966.50,963.50,965.75
12/17/2012,400,965.75,965.75,963.00,963.75
12/17/2012,500,963.75,964.50,963.75,964.50
12/17/2012,600,964.75,966.50,964.50,966.50
12/17/2012,700,966.25,968.50,966.00,967.75
12/17/2012,800,967.50,968.50,967.00,967.00
12/17/2012,900,967.00,967.00,965.25,965.75
12/17/2012,1000,965.75,969.00,965.50,968.75
12/17/2012,1100,968.75,970.75,968.50,970.00
12/17/2012,1200,970.00,971.25,968.50,971.00
12/17/2012,1300,970.75,971.25,970.25,970.50
12/17/2012,1400,970.75,971.25,968.75,969.75
12/17/2012,1500,970.00,970.25,968.25,968.50
12/17/2012,1600,968.75,969.75,967.00,969.50
12/17/2012,1700,969.50,969.50,963.75,963.75
12/17/2012,1800,963.75,964.50,958.00,959.00
12/17/2012,1900,958.75,962.25,958.50,960.25
12/17/2012,2000,960.25,960.50,959.00,959.75
12/17/2012,2020,960.00,961.25,960.00,961.25
12/18/2012,300,965.75,967.00,964.50,964.50
12/18/2012,400,964.50,964.50,962.75,962.75
12/18/2012,500,962.50,965.50,962.50,965.50
12/18/2012,600,965.50,966.00,963.00,963.00
12/18/2012,700,962.50,963.00,961.25,961.50
12/18/2012,800,961.50,963.00,960.50,961.00
12/18/2012,900,961.00,961.50,960.50,960.50
12/18/2012,1000,960.75,962.00,960.50,961.00
12/18/2012,1100,960.75,961.00,958.00,958.25
12/18/2012,1200,958.00,958.50,956.00,956.75
12/18/2012,1300,956.25,958.75,955.25,958.25
12/18/2012,1400,958.00,959.25,958.00,958.00
12/18/2012,1500,958.00,958.75,955.50,957.50
12/18/2012,1600,957.50,958.75,955.75,956.25
12/18/2012,1700,956.00,961.00,954.50,958.75
12/18/2012,1800,959.00,967.25,958.75,963.25
12/18/2012,1900,963.00,966.00,957.00,957.75
12/18/2012,2000,958.00,960.50,957.50,959.75
12/18/2012,2020,960.00,962.25,958.50,962.00
12/19/2012,300,967.25,968.50,966.75,968.00
12/19/2012,400,968.00,968.25,967.25,967.50
12/19/2012,500,967.50,967.50,966.00,967.25
12/19/2012,600,967.25,967.50,966.25,966.50
12/19/2012,700,966.25,966.75,966.00,966.50
12/19/2012,800,966.50,968.00,966.50,967.25
12/19/2012,900,967.50,967.50,965.25,965.75
12/19/2012,1000,965.25,966.25,965.00,965.75
12/19/2012,1100,966.50,970.00,965.75,969.50
12/19/2012,1200,969.75,971.00,969.00,970.25
12/19/2012,1300,970.25,970.75,969.50,970.75
12/19/2012,1400,970.50,972.50,970.50,971.75
12/19/2012,1500,971.75,972.00,970.75,971.50
12/19/2012,1600,971.50,975.00,971.00,973.75
12/19/2012,1700,974.25,975.75,964.25,967.75
12/19/2012,1800,967.75,968.75,959.50,961.50
12/19/2012,1900,961.50,963.00,958.00,959.25
12/19/2012,2000,959.50,959.75,955.00,957.25
12/19/2012,2020,957.00,957.50,956.25,956.75
12/20/2012,300,959.75,960.25,958.25,959.00
12/20/2012,400,959.50,960.50,958.75,959.75
12/20/2012,500,959.00,961.50,959.00,961.25
12/20/2012,600,961.00,961.00,959.00,959.50
12/20/2012,700,959.25,959.50,958.75,958.75
12/20/2012,800,958.75,959.00,956.75,956.75
12/20/2012,900,957.00,957.00,956.50,957.00
12/20/2012,1000,956.75,957.50,955.00,955.00
12/20/2012,1100,955.00,955.75,946.00,948.75
12/20/2012,1200,948.75,949.75,945.75,946.50
12/20/2012,1300,946.25,948.00,946.25,947.50
12/20/2012,1400,947.00,947.50,943.25,944.25
12/20/2012,1500,944.50,946.50,935.50,943.00
12/20/2012,1600,942.75,942.75,936.25,941.00
12/20/2012,1700,941.75,949.75,941.25,945.50
12/20/2012,1800,945.50,946.25,942.25,944.75
12/20/2012,1900,944.75,947.00,943.25,943.25
12/20/2012,2000,943.25,943.75,940.25,942.00
12/20/2012,2020,942.00,943.25,941.25,942.75
12/21/2012,300,944.50,945.50,943.00,944.25
12/21/2012,400,944.50,945.00,942.75,943.00
12/21/2012,500,943.25,946.75,943.25,945.50
12/21/2012,600,945.00,945.25,944.00,944.50
12/21/2012,700,944.25,945.50,944.00,945.25
12/21/2012,800,945.50,946.00,945.25,946.00
12/21/2012,900,946.00,947.00,945.75,946.75
12/21/2012,1000,946.75,948.00,945.00,947.00
12/21/2012,1100,946.75,947.25,945.00,946.50
12/21/2012,1200,946.50,949.75,946.50,947.50
12/21/2012,1300,947.50,948.00,946.75,947.00
12/21/2012,1400,946.75,947.50,946.25,946.75
12/21/2012,1500,946.75,949.50,946.75,948.50
12/21/2012,1600,948.00,951.00,948.00,951.00
12/21/2012,1700,950.75,951.75,944.25,946.75
12/21/2012,1800,946.50,948.75,945.50,948.00
12/21/2012,1900,948.00,949.00,946.00,946.50
12/21/2012,2000,946.50,947.25,945.00,947.25
12/21/2012,2020,947.25,947.75,944.00,944.75
12/24/2012,300,948.50,948.50,948.50,948.50
12/24/2012,400,948.50,949.00,948.25,948.75
12/24/2012,500,948.75,949.00,948.75,948.75
12/24/2012,600,948.75,949.00,948.50,949.00
12/24/2012,700,948.75,948.75,948.25,948.25
12/24/2012,800,948.25,948.25,946.50,946.50
12/24/2012,900,946.50,947.00,946.25,947.00
12/24/2012,1000,946.50,946.75,945.50,946.00
12/24/2012,1100,946.00,947.00,945.00,947.00
12/24/2012,1200,947.00,948.50,946.75,948.00
12/24/2012,1300,947.75,949.25,946.25,946.50
12/24/2012,1400,946.25,946.25,945.00,946.25
12/24/2012,1500,946.25,947.50,946.25,946.25
12/24/2012,1600,946.50,946.50,945.25,946.25
12/24/2012,1700,946.25,948.00,946.00,946.50
12/24/2012,1800,946.50,946.75,944.25,945.00
12/24/2012,1900,945.00,947.75,944.50,946.75
12/26/2012,1700,947.00,948.25,934.50,934.75
12/26/2012,1800,934.75,937.00,930.50,931.75
12/26/2012,1900,931.75,932.00,929.25,929.50
12/26/2012,2000,929.75,930.25,927.25,928.75
12/26/2012,2020,929.00,929.00,928.00,928.75
12/27/2012,300,925.00,929.25,925.00,928.25
12/27/2012,400,928.25,929.25,927.75,929.25
12/27/2012,500,929.50,931.00,928.75,929.00
12/27/2012,600,929.00,929.25,927.75,928.50
12/27/2012,700,928.50,928.75,927.25,927.75
12/27/2012,800,927.75,928.50,927.00,928.25
12/27/2012,900,927.75,930.25,927.25,930.00
12/27/2012,1000,930.00,930.25,929.00,929.75
12/27/2012,1100,929.75,930.50,929.50,930.50
12/27/2012,1200,930.25,930.25,925.75,927.00
12/27/2012,1300,926.75,927.25,920.25,920.50
12/27/2012,1400,920.50,923.00,920.00,920.50
12/27/2012,1500,920.25,925.25,920.00,923.75
12/27/2012,1600,923.50,926.00,923.50,924.75
12/27/2012,1700,924.75,925.75,917.50,922.75
12/27/2012,1800,922.75,924.25,920.25,921.75
12/27/2012,1900,921.75,925.00,920.75,922.00
12/27/2012,2000,922.00,922.75,920.25,921.25
12/27/2012,2020,921.25,922.75,921.00,922.25
12/28/2012,300,928.75,930.25,927.75,928.25
12/28/2012,400,928.50,929.75,927.75,927.75
12/28/2012,500,927.75,930.50,927.75,929.50
12/28/2012,600,929.50,929.50,928.25,928.25
12/28/2012,700,928.25,928.25,927.00,927.25
12/28/2012,800,926.75,929.25,926.75,929.00
12/28/2012,900,929.25,932.25,929.00,932.00
12/28/2012,1000,931.75,932.00,930.25,930.25
12/28/2012,1100,930.25,930.75,928.00,930.25
12/28/2012,1200,930.25,930.75,928.00,928.50
12/28/2012,1300,928.50,931.00,928.00,930.75
12/28/2012,1400,931.25,931.25,929.75,930.00
12/28/2012,1500,930.00,936.00,929.00,935.00
12/28/2012,1600,935.00,935.25,930.00,931.00
12/28/2012,1700,931.00,931.25,919.50,929.75
12/28/2012,1800,929.50,934.50,928.25,934.50
12/28/2012,1900,934.50,937.50,927.50,928.25
12/28/2012,2000,928.25,931.25,927.75,930.25
12/28/2012,2020,930.50,930.75,928.00,929.25
12/31/2012,300,926.00,928.75,926.00,928.00
12/31/2012,400,928.00,928.00,926.75,927.00
12/31/2012,500,927.00,927.00,925.50,925.50
12/31/2012,600,926.00,926.00,922.00,922.75
12/31/2012,700,923.00,923.75,922.50,923.75
12/31/2012,800,923.50,923.50,920.75,922.50
12/31/2012,900,922.75,927.25,922.75,925.75
12/31/2012,1000,926.00,926.00,922.50,923.00
12/31/2012,1100,922.75,923.75,922.75,923.75
12/31/2012,1200,923.50,924.00,922.75,923.75
12/31/2012,1300,923.75,923.75,922.75,923.25
12/31/2012,1400,923.75,925.00,922.75,925.00
12/31/2012,1500,925.00,925.50,923.25,924.75
12/31/2012,1600,925.00,925.00,924.00,925.00
12/31/2012,1700,924.75,926.00,922.00,922.00
12/31/2012,1800,922.25,928.25,921.50,928.00
12/31/2012,1900,928.00,933.00,927.50,931.50
12/31/2012,2000,931.50,932.25,929.75,929.75
12/31/2012,2020,930.00,931.00,929.25,930.75
01/02/2013,1700,938.50,941.00,925.25,926.50
01/02/2013,1800,926.50,927.50,912.50,915.75
01/02/2013,1900,915.75,916.75,905.50,913.25
01/02/2013,2000,913.25,915.25,909.00,911.50
01/02/2013,2020,911.75,912.50,910.25,912.00
01/03/2013,300,910.75,910.75,907.00,908.00
01/03/2013,400,908.25,910.25,907.75,909.75
01/03/2013,500,909.75,911.25,909.75,911.00
01/03/2013,600,911.00,914.25,910.50,914.00
01/03/2013,700,913.50,913.50,912.00,912.50
01/03/2013,800,912.25,912.75,911.75,912.50
01/03/2013,900,912.75,914.00,912.75,914.00
01/03/2013,1000,914.00,914.25,911.50,911.75
01/03/2013,1100,911.75,912.25,910.75,911.50
01/03/2013,1200,911.50,911.50,902.75,906.75
01/03/2013,1300,906.75,907.25,904.00,904.75
01/03/2013,1400,904.75,907.50,904.75,907.25
01/03/2013,1500,907.25,907.75,905.50,906.25
01/03/2013,1600,906.25,907.75,905.00,905.50
01/03/2013,1700,905.75,912.75,905.25,912.50
01/03/2013,1800,912.50,914.00,907.75,909.25
01/03/2013,1900,909.25,910.50,905.75,908.00
01/03/2013,2000,908.00,911.50,907.25,910.75
01/03/2013,2020,911.00,911.50,909.00,911.00
01/04/2013,300,907.00,910.25,906.50,909.25
01/04/2013,400,909.25,909.75,908.50,908.75
01/04/2013,500,908.50,908.50,907.75,908.00
01/04/2013,600,908.00,908.25,908.00,908.00
01/04/2013,700,908.00,908.25,907.50,908.00
01/04/2013,800,908.50,910.75,907.50,907.50
01/04/2013,900,907.50,910.00,906.75,908.25
01/04/2013,1000,908.25,910.25,907.50,909.00
01/04/2013,1100,909.00,909.00,907.50,907.75
01/04/2013,1200,907.75,909.00,906.75,907.25
01/04/2013,1300,907.50,908.50,906.75,907.00
01/04/2013,1400,907.00,908.00,906.75,907.25
01/04/2013,1500,907.50,910.75,906.75,908.00
01/04/2013,1600,908.00,908.25,906.00,907.00
01/04/2013,1700,906.75,908.75,903.25,903.25
01/04/2013,1800,903.50,907.25,897.25,899.50
01/04/2013,1900,899.50,902.00,895.25,896.75
01/04/2013,2000,896.75,897.50,892.75,896.75
01/04/2013,2020,897.00,899.75,896.50,899.50
01/07/2013,300,897.50,906.50,896.50,903.50
01/07/2013,400,904.00,907.75,903.50,906.00
01/07/2013,500,905.00,905.50,902.50,902.75
01/07/2013,600,903.00,904.25,902.75,904.00
01/07/2013,700,904.00,905.25,903.75,905.25
01/07/2013,800,905.50,906.75,904.25,905.50
01/07/2013,900,905.00,905.75,904.00,905.50
01/07/2013,1000,905.00,905.00,903.75,903.75
01/07/2013,1100,903.75,905.25,902.25,905.00
01/07/2013,1200,904.75,905.25,903.75,904.25
01/07/2013,1300,904.25,904.25,903.75,904.00
01/07/2013,1400,904.00,905.00,903.75,904.00
01/07/2013,1500,903.75,905.00,903.25,904.50
01/07/2013,1600,904.75,911.00,904.75,910.75
01/07/2013,1700,910.50,913.50,907.00,908.00
01/07/2013,1800,908.00,908.25,900.25,902.50
01/07/2013,1900,902.50,904.00,899.50,903.75
01/07/2013,2000,903.75,904.00,898.25,901.75
01/07/2013,2020,902.00,902.25,899.50,900.00
01/08/2013,300,904.75,905.00,903.00,904.25
01/08/2013,400,903.50,905.50,903.00,905.50
01/08/2013,500,905.75,907.25,905.75,906.75
01/08/2013,600,906.75,907.25,905.25,905.75
01/08/2013,700,906.00,906.00,905.00,905.75
01/08/2013,800,906.25,907.75,906.25,907.50
01/08/2013,900,907.75,908.75,907.50,908.00
01/08/2013,1000,907.50,908.25,906.50,906.50
01/08/2013,1100,906.50,906.50,904.25,905.25
01/08/2013,1200,905.00,907.50,904.50,907.25
01/08/2013,1300,907.50,908.25,907.00,907.75
01/08/2013,1400,908.00,908.00,907.00,907.25
01/08/2013,1500,907.25,908.50,905.25,906.75
01/08/2013,1600,906.75,910.25,905.25,906.50
01/08/2013,1700,906.75,910.50,904.50,909.25
01/08/2013,1800,909.25,912.25,907.50,910.50
01/08/2013,1900,910.50,911.75,905.25,906.25
01/08/2013,2000,906.00,909.25,906.00,906.75
01/08/2013,2020,906.50,907.50,906.25,907.00
01/09/2013,300,903.75,904.50,903.50,903.75
01/09/2013,400,904.00,904.25,903.25,903.25
01/09/2013,500,903.25,905.00,902.50,902.75
01/09/2013,600,902.75,902.75,901.25,901.50
01/09/2013,700,901.75,901.75,901.50,901.75
01/09/2013,800,901.50,902.00,901.25,901.75
01/09/2013,900,901.50,902.25,901.25,902.00
01/09/2013,1000,901.75,902.25,900.75,902.25
01/09/2013,1100,902.00,903.25,901.00,902.50
01/09/2013,1200,902.50,905.00,902.00,904.25
01/09/2013,1300,904.25,905.50,904.00,904.75
01/09/2013,1400,904.75,905.25,904.50,905.25
01/09/2013,1500,905.25,906.50,904.75,905.00
01/09/2013,1600,905.00,907.25,904.00,906.25
01/09/2013,1700,906.50,910.00,898.75,901.00
01/09/2013,1800,900.75,902.00,898.75,901.00
01/09/2013,1900,900.75,901.50,899.50,900.50
01/09/2013,2000,900.50,901.25,898.50,900.00
01/09/2013,2020,900.00,902.00,900.00,901.50
01/10/2013,300,902.75,904.00,902.50,903.25
01/10/2013,400,903.25,904.25,903.00,903.50
01/10/2013,500,903.00,903.50,902.25,902.50
01/10/2013,600,902.00,902.75,902.00,902.75
01/10/2013,700,902.75,903.25,902.00,902.00
01/10/2013,800,902.50,902.50,901.25,901.50
01/10/2013,900,901.00,903.00,900.75,902.75
01/10/2013,1000,902.75,904.00,902.75,903.25
01/10/2013,1100,903.00,903.50,903.00,903.50
01/10/2013,1200,903.50,906.00,903.50,905.25
01/10/2013,1300,905.25,906.00,904.00,906.00
01/10/2013,1400,906.00,906.25,904.50,904.50
01/10/2013,1500,904.50,905.50,901.25,902.25
01/10/2013,1600,902.25,905.25,902.25,904.50
01/10/2013,1700,904.75,909.50,902.00,903.50
01/10/2013,1800,903.50,905.00,901.50,901.75
01/10/2013,1900,902.00,902.00,899.25,899.50
01/10/2013,2000,899.50,900.50,898.75,899.50
01/10/2013,2020,899.25,900.75,899.25,900.00
01/11/2013,300,897.75,898.25,897.00,898.25
01/11/2013,400,898.25,898.75,897.25,897.50
01/11/2013,500,897.50,898.25,897.25,897.75
01/11/2013,600,898.00,899.00,897.50,898.50
01/11/2013,700,898.75,899.00,897.75,898.00
01/11/2013,800,898.25,899.00,897.75,898.50
01/11/2013,900,898.25,898.50,895.75,897.25
01/11/2013,1000,897.25,898.75,895.00,898.50
01/11/2013,1100,898.25,899.50,898.00,899.00
01/11/2013,1200,898.50,899.25,898.25,898.75
01/11/2013,1300,898.75,901.00,898.50,901.00
01/11/2013,1400,901.00,901.25,899.00,899.25
01/11/2013,1500,899.25,900.50,897.25,899.75
01/11/2013,1600,899.50,900.25,897.00,898.00
01/11/2013,1700,897.50,897.75,889.25,893.75
01/11/2013,1800,893.75,903.25,889.50,897.50
01/11/2013,1900,897.75,926.00,897.75,923.50
01/11/2013,2000,923.50,923.75,911.50,914.50
01/11/2013,2020,914.50,917.00,910.25,912.50
01/14/2013,300,918.00,921.00,917.75,920.50
01/14/2013,400,920.75,921.00,920.00,920.00
01/14/2013,500,919.75,920.25,918.25,920.00
01/14/2013,600,920.00,920.50,919.00,919.00
01/14/2013,700,919.25,920.00,919.00,919.50
01/14/2013,800,919.25,920.50,918.25,920.25
01/14/2013,900,920.50,922.00,919.50,921.75
01/14/2013,1000,921.50,922.25,919.25,922.00
01/14/2013,1100,922.00,926.75,922.00,926.75
01/14/2013,1200,926.00,928.00,922.25,923.00
01/14/2013,1300,923.25,925.25,923.25,924.25
01/14/2013,1400,924.50,924.75,923.00,923.00
01/14/2013,1500,923.00,925.75,923.00,925.00
01/14/2013,1600,925.00,925.25,919.75,923.25
01/14/2013,1700,923.25,926.25,918.75,925.00
01/14/2013,1800,925.00,925.25,919.50,924.25
01/14/2013,1900,924.00,930.00,922.25,925.25
01/14/2013,2000,925.25,925.50,920.50,921.75
01/14/2013,2020,921.75,922.50,920.75,921.25
01/15/2013,300,923.50,924.50,922.00,922.25
01/15/2013,400,922.50,923.00,922.50,922.75
01/15/2013,500,922.75,924.00,922.50,923.75
01/15/2013,600,923.50,925.75,923.50,925.25
01/15/2013,700,925.50,925.75,923.50,923.75
01/15/2013,800,923.75,923.75,922.25,922.50
01/15/2013,900,922.50,926.25,922.50,925.25
01/15/2013,1000,925.25,926.00,924.50,925.50
01/15/2013,1100,925.50,926.00,924.25,925.50
01/15/2013,1200,925.25,925.75,924.00,924.00
01/15/2013,1300,924.00,928.00,923.00,925.50
01/15/2013,1400,925.50,926.25,923.50,925.75
01/15/2013,1500,925.50,927.00,924.75,924.75
01/15/2013,1600,925.25,927.50,923.00,927.25
01/15/2013,1700,927.50,931.50,923.50,929.25
01/15/2013,1800,929.25,937.00,928.75,935.25
01/15/2013,1900,935.50,942.75,933.00,939.25
01/15/2013,2000,939.50,941.00,935.75,936.25
01/15/2013,2020,936.25,937.00,935.50,936.50
01/16/2013,300,933.00,936.00,932.75,935.00
01/16/2013,400,935.00,937.75,935.00,937.25
01/16/2013,500,937.50,937.50,935.50,936.00
01/16/2013,600,935.75,937.75,935.75,937.75
01/16/2013,700,937.75,938.50,937.00,938.00
01/16/2013,800,938.25,941.50,938.00,941.50
01/16/2013,900,941.50,942.00,940.75,941.00
01/16/2013,1000,940.75,943.75,940.75,941.00
01/16/2013,1100,940.75,942.50,940.75,942.50
01/16/2013,1200,942.50,942.50,940.50,940.50
01/16/2013,1300,940.50,941.50,939.25,941.50
01/16/2013,1400,941.75,942.00,940.75,941.50
01/16/2013,1500,941.25,943.00,940.00,941.75
01/16/2013,1600,942.00,942.25,939.75,941.50
01/16/2013,1700,941.50,944.00,933.00,934.25
01/16/2013,1800,934.25,938.50,930.00,933.50
01/16/2013,1900,933.50,935.75,931.25,934.50
01/16/2013,2000,934.75,940.75,934.00,939.50
01/16/2013,2020,939.75,940.50,937.75,938.50
01/17/2013,300,939.50,940.00,934.75,936.00
01/17/2013,400,936.25,937.25,935.25,936.75
01/17/2013,500,936.50,936.75,934.00,936.75
01/17/2013,600,936.75,937.75,936.25,937.00
01/17/2013,700,937.00,937.75,936.50,937.50
01/17/2013,800,937.25,937.25,935.00,935.25
01/17/2013,900,935.25,938.00,935.00,936.75
01/17/2013,1000,937.00,937.25,936.50,937.25
01/17/2013,1100,937.00,938.00,936.75,937.50
01/17/2013,1200,937.50,938.50,934.00,935.25
01/17/2013,1300,935.25,936.00,934.50,935.50
01/17/2013,1400,935.50,938.00,935.25,935.75
01/17/2013,1500,935.75,941.00,935.00,939.50
01/17/2013,1600,939.50,939.75,932.25,933.00
01/17/2013,1700,933.00,938.50,929.00,934.00
01/17/2013,1800,934.00,939.50,932.00,932.25
01/17/2013,1900,932.25,934.50,930.75,933.25
01/17/2013,2000,933.25,936.75,933.25,934.75
01/17/2013,2020,935.00,935.00,934.00,935.00
01/18/2013,300,936.75,936.75,933.50,934.50
01/18/2013,400,934.75,935.00,934.25,934.75
01/18/2013,500,934.50,936.25,934.50,935.00
01/18/2013,600,935.00,935.00,934.50,934.75
01/18/2013,700,935.00,935.00,934.75,935.00
01/18/2013,800,935.00,935.50,934.25,935.00
01/18/2013,900,935.25,935.75,935.25,935.50
01/18/2013,1000,935.75,938.00,935.25,937.00
01/18/2013,1100,936.75,937.50,935.75,936.75
01/18/2013,1200,937.25,938.00,936.75,937.75
01/18/2013,1300,937.50,938.50,937.50,938.00
01/18/2013,1400,938.00,938.75,937.75,938.25
01/18/2013,1500,938.00,938.00,934.25,936.25
01/18/2013,1600,936.00,937.25,933.50,936.50
01/18/2013,1700,936.25,937.50,931.75,934.75
01/18/2013,1800,934.50,938.25,932.50,936.75
01/18/2013,1900,937.00,941.50,936.00,939.75
01/18/2013,2000,940.00,946.00,938.00,944.00
01/18/2013,2020,944.00,946.50,943.75,945.75
01/22/2013,300,948.00,952.75,947.50,951.50
01/22/2013,400,951.75,952.50,950.50,951.00
01/22/2013,500,951.00,952.50,950.75,952.50
01/22/2013,600,952.50,952.75,951.75,951.75
01/22/2013,700,951.75,952.00,951.75,952.00
01/22/2013,800,952.00,952.50,951.25,952.00
01/22/2013,900,952.25,952.25,949.50,949.75
01/22/2013,1000,950.00,950.25,949.25,949.50
01/22/2013,1100,950.00,950.75,949.75,950.75
01/22/2013,1200,950.75,951.00,950.00,950.50
01/22/2013,1300,950.50,950.75,950.25,950.25
01/22/2013,1400,950.25,950.50,949.00,949.50
01/22/2013,1500,949.50,951.25,948.75,949.00
01/22/2013,1600,949.50,950.00,948.75,949.00
01/22/2013,1700,949.25,951.75,939.50,940.00
01/22/2013,1800,940.00,940.75,929.00,934.75
01/22/2013,1900,934.75,937.00,934.00,935.00
01/22/2013,2000,934.75,935.25,931.50,935.00
01/22/2013,2020,935.00,935.00,932.00,933.00
01/23/2013,300,926.25,927.75,926.00,926.75
01/23/2013,400,927.00,927.00,926.25,926.50
01/23/2013,500,926.00,928.25,925.75,928.00
01/23/2013,600,928.25,930.25,927.75,930.00
01/23/2013,700,930.00,930.25,929.00,929.75
01/23/2013,800,930.25,930.75,929.75,930.25
01/23/2013,900,930.25,931.50,930.25,931.00
01/23/2013,1000,930.75,932.00,930.75,932.00
01/23/2013,1100,932.00,932.75,931.50,932.50
01/23/2013,1200,932.75,934.00,931.50,934.00
01/23/2013,1300,934.00,934.75,933.25,933.50
01/23/2013,1400,934.00,934.25,932.25,933.00
01/23/2013,1500,932.75,932.75,929.75,930.00
01/23/2013,1600,930.00,931.50,929.25,931.25
01/23/2013,1700,931.50,938.00,930.50,937.75
01/23/2013,1800,937.75,938.00,933.75,934.75
01/23/2013,1900,935.00,935.75,926.75,928.25
01/23/2013,2000,928.00,928.50,924.00,925.50
01/23/2013,2020,926.00,929.00,925.50,926.00
01/24/2013,300,925.75,926.00,924.50,925.00
01/24/2013,400,925.00,925.75,923.00,923.00
01/24/2013,500,923.25,924.00,922.75,924.00
01/24/2013,600,923.75,925.00,923.75,925.00
01/24/2013,700,925.00,925.50,924.00,925.50
01/24/2013,800,925.25,925.50,924.25,924.50
01/24/2013,900,924.75,925.00,924.25,925.00
01/24/2013,1000,924.75,925.50,924.25,925.25
01/24/2013,1100,925.00,927.75,925.00,927.25
01/24/2013,1200,926.75,928.00,924.75,925.25
01/24/2013,1300,925.25,925.50,924.00,925.00
01/24/2013,1400,925.00,925.00,923.50,923.50
01/24/2013,1500,923.50,923.50,918.25,919.75
01/24/2013,1600,920.00,921.50,919.50,920.25
01/24/2013,1700,920.25,920.50,916.00,916.50
01/24/2013,1800,916.75,921.50,916.75,919.25
01/24/2013,1900,919.50,921.00,916.25,917.25
01/24/2013,2000,917.50,919.00,916.75,917.75
01/24/2013,2020,918.00,918.00,916.75,917.50
01/25/2013,300,922.75,922.75,921.50,922.25
01/25/2013,400,922.25,922.50,922.00,922.00
01/25/2013,500,922.00,922.50,921.50,922.50
01/25/2013,600,922.50,923.25,922.25,923.25
01/25/2013,700,923.50,924.50,923.00,923.75
01/25/2013,800,923.75,923.75,923.00,923.50
01/25/2013,900,923.75,924.50,922.75,923.50
01/25/2013,1000,923.50,923.50,918.75,920.50
01/25/2013,1100,920.50,921.25,917.25,917.25
01/25/2013,1200,917.50,920.00,917.50,919.75
01/25/2013,1300,920.00,920.25,918.75,919.00
01/25/2013,1400,919.25,919.50,918.75,919.00
01/25/2013,1500,919.00,921.00,917.25,920.75
01/25/2013,1600,921.00,924.50,920.75,924.25
01/25/2013,1700,924.25,927.00,919.75,926.50
01/25/2013,1800,926.50,934.25,923.25,924.00
01/25/2013,1900,924.00,928.50,923.25,927.25
01/25/2013,2000,927.50,931.00,927.25,928.25
01/25/2013,2020,928.00,930.00,927.50,929.75
01/28/2013,300,932.50,933.00,931.50,931.75
01/28/2013,400,931.75,935.00,931.75,933.25
01/28/2013,500,933.25,933.50,931.75,932.50
01/28/2013,600,933.00,933.50,932.75,933.00
01/28/2013,700,932.75,932.75,932.00,932.50
01/28/2013,800,932.75,933.75,932.75,933.25
01/28/2013,900,933.75,934.75,933.25,933.25
01/28/2013,1000,933.50,936.00,933.00,933.25
01/28/2013,1100,933.75,934.25,932.75,933.50
01/28/2013,1200,933.00,934.00,932.75,933.50
01/28/2013,1300,934.00,934.00,926.75,928.00
01/28/2013,1400,928.00,930.00,927.00,929.50
01/28/2013,1500,930.00,930.25,925.75,928.50
01/28/2013,1600,928.50,929.00,926.00,928.75
01/28/2013,1700,928.75,929.50,923.50,928.25
01/28/2013,1800,928.25,932.00,925.25,931.75
01/28/2013,1900,931.50,932.50,928.75,928.75
01/28/2013,2000,929.00,929.00,926.25,928.00
01/28/2013,2020,928.00,932.50,928.00,932.50
01/29/2013,300,930.50,930.75,929.50,929.75
01/29/2013,400,929.75,930.25,929.75,930.25
01/29/2013,500,930.25,930.75,929.50,930.75
01/29/2013,600,930.75,931.75,930.00,931.50
01/29/2013,700,931.25,931.50,930.75,931.50
01/29/2013,800,931.50,932.25,931.50,932.00
01/29/2013,900,931.50,931.50,931.00,931.00
01/29/2013,1000,931.00,932.50,931.00,932.50
01/29/2013,1100,932.50,933.75,932.25,933.75
01/29/2013,1200,933.75,935.00,933.75,934.00
01/29/2013,1300,934.25,935.00,933.50,933.75
01/29/2013,1400,933.75,934.25,932.50,932.75
01/29/2013,1500,933.00,934.50,932.75,933.50
01/29/2013,1600,933.50,933.75,932.50,933.25
01/29/2013,1700,933.50,938.00,932.00,935.75
01/29/2013,1800,936.00,937.50,935.00,936.50
01/29/2013,1900,936.25,937.00,934.75,935.25
01/29/2013,2000,935.00,935.75,933.25,933.50
01/29/2013,2020,933.75,933.75,930.50,930.75
01/30/2013,300,926.25,928.50,924.75,928.50
01/30/2013,400,928.50,928.50,927.00,928.25
01/30/2013,500,928.25,929.50,928.25,928.50
01/30/2013,600,928.50,929.25,927.50,928.75
01/30/2013,700,929.00,930.00,929.00,929.50
01/30/2013,800,929.50,930.00,927.50,928.50
01/30/2013,900,928.50,928.75,926.25,927.00
01/30/2013,1000,927.00,927.50,926.25,926.50
01/30/2013,1100,926.50,928.00,926.25,926.75
01/30/2013,1200,927.00,932.75,926.75,931.75
01/30/2013,1300,932.25,936.00,931.25,933.75
01/30/2013,1400,933.75,935.25,932.75,933.25
01/30/2013,1500,933.25,934.25,931.25,933.25
01/30/2013,1600,933.25,934.50,931.25,932.75
01/30/2013,1700,933.00,937.00,932.00,936.75
01/30/2013,1800,936.75,939.25,934.75,936.75
01/30/2013,1900,936.75,938.25,935.25,935.75
01/30/2013,2000,935.75,942.00,935.75,940.00
01/30/2013,2020,940.00,941.50,937.00,937.75
01/31/2013,300,942.25,942.50,940.00,940.00
01/31/2013,400,940.00,940.25,938.50,940.25
01/31/2013,500,940.50,940.75,940.25,940.75
01/31/2013,600,940.75,941.75,940.75,941.75
01/31/2013,700,941.75,942.50,941.50,942.50
01/31/2013,800,942.50,942.75,941.50,941.75
01/31/2013,900,941.75,943.75,941.25,943.25
01/31/2013,1000,943.50,944.00,942.50,942.75
01/31/2013,1100,942.75,943.50,938.25,939.50
01/31/2013,1200,938.25,938.75,937.75,938.00
01/31/2013,1300,938.00,938.25,937.50,937.75
01/31/2013,1400,938.00,938.00,937.25,938.00
01/31/2013,1500,937.50,937.75,934.50,935.25
01/31/2013,1600,935.25,936.50,934.50,935.75
01/31/2013,1700,935.75,937.75,933.25,933.75
01/31/2013,1800,933.75,934.75,926.75,934.00
01/31/2013,1900,934.25,937.50,933.50,934.25
01/31/2013,2000,934.25,934.25,928.50,929.75
01/31/2013,2020,930.00,930.75,929.25,929.50
02/01/2013,300,934.50,934.50,931.00,934.50
02/01/2013,400,934.50,937.50,934.50,936.25
02/01/2013,500,936.25,936.50,935.25,935.50
02/01/2013,600,935.50,935.50,933.50,933.50
02/01/2013,700,933.50,933.50,931.25,931.75
02/01/2013,800,931.75,932.50,931.50,932.25
02/01/2013,900,932.00,933.00,931.75,932.25
02/01/2013,1000,932.50,934.75,932.50,934.25
02/01/2013,1100,934.25,936.50,934.00,936.50
02/01/2013,1200,936.75,937.75,936.00,936.75
02/01/2013,1300,936.75,937.75,936.75,936.75
02/01/2013,1400,936.75,938.25,936.75,936.75
02/01/2013,1500,937.25,938.00,933.75,935.25
02/01/2013,1600,935.50,939.50,934.25,939.25
02/01/2013,1700,939.00,943.00,938.50,939.50
02/01/2013,1800,939.50,941.50,938.25,940.00
02/01/2013,1900,939.75,940.25,922.00,925.00
02/01/2013,2000,924.75,925.75,919.00,919.25
02/01/2013,2020,919.00,922.50,919.00,921.00
02/04/2013,300,918.50,919.50,918.00,919.00
02/04/2013,400,919.00,919.50,918.50,918.50
02/04/2013,500,918.75,919.75,918.75,919.00
02/04/2013,600,919.50,920.25,919.25,920.00
02/04/2013,700,919.75,920.75,919.50,920.50
02/04/2013,800,920.25,921.50,920.25,920.50
02/04/2013,900,920.50,921.25,920.00,920.00
02/04/2013,1000,920.25,920.75,919.75,920.00
02/04/2013,1100,919.75,925.50,919.75,924.75
02/04/2013,1200,924.75,926.50,924.50,925.00
02/04/2013,1300,925.00,925.50,922.25,922.75
02/04/2013,1400,922.75,923.25,921.25,923.25
02/04/2013,1500,923.50,924.25,921.00,921.25
02/04/2013,1600,921.00,923.00,920.00,922.50
02/04/2013,1700,922.25,927.00,921.00,921.50
02/04/2013,1800,921.50,924.25,917.75,918.00
02/04/2013,1900,918.00,919.75,914.25,914.25
02/04/2013,2000,914.25,916.00,914.00,915.50
02/04/2013,2020,915.75,916.00,914.25,914.25
02/05/2013,300,917.75,918.25,917.25,917.75
02/05/2013,400,917.75,917.75,917.25,917.25
02/05/2013,500,917.25,917.75,916.25,916.50
02/05/2013,600,916.25,917.00,916.25,916.50
02/05/2013,700,916.50,916.75,916.00,916.00
02/05/2013,800,916.25,917.00,915.75,916.50
02/05/2013,900,916.50,917.00,915.25,916.00
02/05/2013,1000,916.00,918.25,915.25,918.25
02/05/2013,1100,918.00,918.25,917.50,917.75
02/05/2013,1200,917.75,918.00,915.25,916.50
02/05/2013,1300,916.50,917.00,916.00,916.75
02/05/2013,1400,916.75,916.75,913.50,914.25
02/05/2013,1500,914.50,917.00,914.25,914.50
02/05/2013,1600,914.25,915.25,913.25,913.25
02/05/2013,1700,913.25,913.50,908.50,909.75
02/05/2013,1800,910.00,910.25,904.75,910.00
02/05/2013,1900,909.75,910.50,906.00,906.00
02/05/2013,2000,906.25,906.75,904.00,906.50
02/05/2013,2020,906.50,908.00,906.00,908.00
02/06/2013,300,910.75,911.00,910.25,910.75
02/06/2013,400,910.50,910.50,910.00,910.25
02/06/2013,500,910.00,910.25,909.75,910.25
02/06/2013,600,910.25,910.75,910.25,910.50
02/06/2013,700,910.75,910.75,910.25,910.50
02/06/2013,800,910.50,910.50,909.00,909.25
02/06/2013,900,909.25,909.50,908.00,908.25
02/06/2013,1000,908.25,908.50,907.25,907.50
02/06/2013,1100,907.50,907.50,906.50,907.00
02/06/2013,1200,907.25,907.25,905.50,905.75
02/06/2013,1300,905.75,907.75,905.75,907.75
02/06/2013,1400,907.75,907.75,906.25,906.50
02/06/2013,1500,906.50,906.50,905.00,905.00
02/06/2013,1600,905.00,907.25,904.75,905.00
02/06/2013,1700,905.00,905.50,899.50,902.50
02/06/2013,1800,902.50,915.00,901.50,913.75
02/06/2013,1900,913.75,917.00,911.50,915.50
02/06/2013,2000,915.75,916.00,912.00,912.00
02/06/2013,2020,912.00,912.75,911.00,912.75
02/07/2013,300,913.50,914.00,912.00,913.00
02/07/2013,400,913.00,913.25,912.50,912.50
02/07/2013,500,912.50,913.25,912.50,913.25
02/07/2013,600,913.25,914.25,913.00,914.00
02/07/2013,700,914.25,914.25,913.00,913.50
02/07/2013,800,913.75,914.00,913.50,914.00
02/07/2013,900,914.25,915.00,913.50,914.25
02/07/2013,1000,914.00,914.75,914.00,914.75
02/07/2013,1100,914.50,914.75,910.50,910.75
02/07/2013,1200,910.75,911.25,910.00,910.50
02/07/2013,1300,910.25,912.00,910.00,912.00
02/07/2013,1400,912.25,912.75,910.50,912.25
02/07/2013,1500,912.25,915.75,912.00,914.25
02/07/2013,1600,914.00,915.00,911.25,913.25
02/07/2013,1700,913.25,917.50,907.25,908.50
02/07/2013,1800,908.50,911.25,905.75,908.00
02/07/2013,1900,908.25,910.75,907.00,910.00
02/07/2013,2000,909.75,912.00,909.00,911.75
02/07/2013,2020,911.50,911.75,910.75,911.00
02/08/2013,300,910.50,911.50,910.50,911.50
02/08/2013,400,911.50,911.75,911.00,911.25
02/08/2013,500,911.25,911.75,910.00,911.25
02/08/2013,600,911.50,911.50,911.00,911.00
02/08/2013,700,910.75,911.00,910.50,910.75
02/08/2013,800,910.75,910.75,909.50,909.50
02/08/2013,900,909.50,910.50,909.25,909.75
02/08/2013,1000,910.25,911.00,910.25,911.00
02/08/2013,1100,911.00,911.50,910.75,911.00
02/08/2013,1200,911.00,911.75,910.25,910.75
02/08/2013,1300,910.75,912.75,910.25,912.25
02/08/2013,1400,912.25,912.75,911.25,912.00
02/08/2013,1500,911.75,913.75,909.75,913.25
02/08/2013,1600,913.00,913.25,911.50,913.00
02/08/2013,1700,912.75,921.75,910.75,918.00
02/08/2013,1800,918.00,919.00,913.00,915.00
02/08/2013,1900,915.75,923.75,906.00,909.50
02/08/2013,2000,909.50,918.50,909.00,911.75
02/08/2013,2020,911.75,912.75,909.75,911.75
02/11/2013,300,909.75,910.00,908.25,909.00
02/11/2013,400,909.00,909.00,908.25,908.25
02/11/2013,500,908.25,908.50,907.50,907.50
02/11/2013,600,907.75,908.00,907.50,907.75
02/11/2013,700,908.00,908.00,907.25,907.50
02/11/2013,800,907.75,907.75,906.50,907.00
02/11/2013,900,907.00,907.75,903.50,904.00
02/11/2013,1000,904.00,906.00,903.75,904.25
02/11/2013,1100,904.25,905.50,904.25,905.50
02/11/2013,1200,905.50,906.00,904.00,905.50
02/11/2013,1300,905.00,906.25,904.50,904.75
02/11/2013,1400,904.75,907.75,904.75,906.25
02/11/2013,1500,906.25,907.75,905.50,906.25
02/11/2013,1600,906.25,907.25,904.50,905.00
02/11/2013,1700,904.75,909.00,903.25,906.00
02/11/2013,1800,905.75,906.75,902.25,902.50
02/11/2013,1900,902.50,903.25,896.50,896.75
02/11/2013,2000,896.75,898.00,896.00,897.00
02/11/2013,2020,897.25,897.25,895.50,896.25
02/12/2013,300,896.00,897.25,896.00,896.50
02/12/2013,400,896.00,896.25,895.50,895.75
02/12/2013,500,895.75,895.75,894.00,894.25
02/12/2013,600,894.00,894.75,893.50,894.25
02/12/2013,700,894.25,894.75,893.50,893.50
02/12/2013,800,893.50,893.75,892.25,893.25
02/12/2013,900,893.25,893.25,892.25,892.25
02/12/2013,1000,892.50,893.00,891.50,892.00
02/12/2013,1100,891.75,892.25,889.75,889.75
02/12/2013,1200,890.25,892.00,889.50,891.25
02/12/2013,1300,891.25,892.25,890.75,890.75
02/12/2013,1400,890.50,892.75,890.50,891.00
02/12/2013,1500,891.00,892.50,890.50,891.75
02/12/2013,1600,892.00,894.50,891.00,891.00
02/12/2013,1700,891.00,892.00,883.25,886.00
02/12/2013,1800,885.75,887.25,880.75,881.75
02/12/2013,1900,882.00,883.00,881.00,881.25
02/12/2013,2000,881.00,881.50,878.50,880.75
02/12/2013,2020,880.75,884.00,880.75,883.25
02/13/2013,300,887.75,888.00,886.00,886.00
02/13/2013,400,886.50,886.75,886.25,886.25
02/13/2013,500,886.75,888.25,886.75,886.75
02/13/2013,600,886.75,886.75,885.00,885.75
02/13/2013,700,885.75,886.25,883.75,883.75
02/13/2013,800,883.50,884.75,883.50,883.75
02/13/2013,900,883.75,884.25,882.50,883.50
02/13/2013,1000,883.00,883.75,882.75,883.50
02/13/2013,1100,883.00,883.25,880.00,881.00
02/13/2013,1200,880.50,880.75,879.00,879.50
02/13/2013,1300,879.50,880.50,876.50,880.25
02/13/2013,1400,880.50,881.00,875.50,876.25
02/13/2013,1500,876.25,879.75,875.75,879.50
02/13/2013,1600,879.50,886.50,878.50,885.00
02/13/2013,1700,884.75,887.50,880.00,887.00
02/13/2013,1800,887.25,890.50,885.75,889.25
02/13/2013,1900,889.25,890.75,886.00,886.50
02/13/2013,2000,886.75,887.25,882.00,885.00
02/13/2013,2020,885.00,885.00,884.25,885.00
02/14/2013,300,891.25,891.50,890.50,890.50
02/14/2013,400,890.50,890.75,889.75,890.25
02/14/2013,500,890.25,890.75,889.50,889.50
02/14/2013,600,889.50,889.75,888.50,889.00
02/14/2013,700,889.25,889.25,888.75,888.75
02/14/2013,800,888.50,890.50,888.50,890.50
02/14/2013,900,890.50,892.00,890.00,890.50
02/14/2013,1000,890.50,893.50,890.50,892.75
02/14/2013,1100,893.00,893.75,892.50,893.25
02/14/2013,1200,893.00,893.25,891.25,891.25
02/14/2013,1300,891.25,892.00,891.00,891.00
02/14/2013,1400,891.00,892.75,890.00,891.75
02/14/2013,1500,891.75,893.50,889.75,890.00
02/14/2013,1600,890.00,890.50,882.75,883.50
02/14/2013,1700,883.50,884.50,878.00,879.50
02/14/2013,1800,879.50,883.25,878.50,880.00
02/14/2013,1900,880.00,883.25,879.25,881.25
02/14/2013,2000,881.25,882.00,879.75,880.50
02/14/2013,2020,880.50,884.75,880.50,884.25
02/15/2013,300,888.50,889.50,887.75,887.75
02/15/2013,400,888.00,888.00,886.75,887.25
02/15/2013,500,887.00,887.50,887.00,887.25
02/15/2013,600,887.00,887.75,887.00,887.00
02/15/2013,700,887.75,888.00,887.50,888.00
02/15/2013,800,888.00,888.50,887.50,887.50
02/15/2013,900,888.00,891.25,888.00,891.00
02/15/2013,1000,891.25,893.00,890.00,892.75
02/15/2013,1100,892.75,893.00,890.75,891.50
02/15/2013,1200,891.25,891.50,890.25,891.50
02/15/2013,1300,891.25,891.75,890.75,891.25
02/15/2013,1400,891.50,892.25,890.50,891.75
02/15/2013,1500,891.75,894.75,891.00,894.25
02/15/2013,1600,894.25,894.50,891.50,894.00
02/15/2013,1700,894.00,897.50,891.25,893.25
02/15/2013,1800,893.50,896.25,888.75,891.25
02/15/2013,1900,891.25,892.50,886.50,888.25
02/15/2013,2000,888.25,893.00,888.00,893.00
02/15/2013,2020,892.50,893.50,892.00,893.50
02/19/2013,300,900.00,900.00,895.25,896.50
02/19/2013,400,896.75,896.75,895.50,896.50
02/19/2013,500,896.75,897.00,896.25,896.50
02/19/2013,600,896.50,897.25,896.50,897.25
02/19/2013,700,897.50,898.50,897.25,897.75
02/19/2013,800,898.00,898.75,898.00,898.75
02/19/2013,900,898.75,899.75,898.75,899.75
02/19/2013,1000,899.50,899.75,899.00,899.50
02/19/2013,1100,899.25,900.00,898.50,898.50
02/19/2013,1200,899.00,900.25,897.00,897.25
02/19/2013,1300,897.00,898.00,896.00,896.50
02/19/2013,1400,896.75,896.75,895.00,895.25
02/19/2013,1500,895.00,895.00,892.50,894.00
02/19/2013,1600,894.25,900.00,894.25,898.25
02/19/2013,1700,898.25,898.75,884.75,886.00
02/19/2013,1800,885.75,886.00,880.50,881.75
02/19/2013,1900,881.75,885.50,879.25,883.75
02/19/2013,2000,883.50,884.00,881.25,881.75
02/19/2013,2020,881.75,885.25,881.50,885.00
02/20/2013,300,886.50,887.00,886.25,887.00
02/20/2013,400,887.00,888.75,886.00,888.50
02/20/2013,500,888.75,889.00,887.00,887.00
02/20/2013,600,887.00,887.00,885.25,885.50
02/20/2013,700,885.50,885.75,884.00,884.00
02/20/2013,800,884.00,884.50,884.00,884.00
02/20/2013,900,884.75,885.00,884.25,884.50
02/20/2013,1000,884.75,887.50,884.50,887.25
02/20/2013,1100,887.25,887.50,886.25,887.00
02/20/2013,1200,887.00,887.00,884.50,884.50
02/20/2013,1300,884.50,885.25,884.50,884.50
02/20/2013,1400,884.50,885.00,883.50,884.25
02/20/2013,1500,884.25,889.75,884.25,886.75
02/20/2013,1600,887.00,888.75,883.25,883.50
02/20/2013,1700,883.50,885.75,881.50,885.25
02/20/2013,1800,885.00,885.00,880.75,884.75
02/20/2013,1900,885.00,890.75,884.50,890.25
02/20/2013,2000,890.25,893.75,890.00,890.00
02/20/2013,2020,890.00,891.75,888.75,891.25
02/21/2013,300,890.50,890.50,888.25,888.50
02/21/2013,400,888.75,889.00,888.25,888.25
02/21/2013,500,888.25,888.75,888.25,888.75
02/21/2013,600,888.75,890.25,888.50,889.75
02/21/2013,700,889.75,889.75,888.75,889.25
02/21/2013,800,889.25,889.25,888.75,889.00
02/21/2013,900,889.25,889.25,888.25,888.50
02/21/2013,1000,888.50,888.75,888.00,888.00
02/21/2013,1100,888.00,888.75,887.25,887.50
02/21/2013,1200,887.25,888.50,886.00,886.00
02/21/2013,1300,886.25,887.75,886.00,886.50
02/21/2013,1400,886.50,888.00,886.50,887.25
02/21/2013,1500,887.25,888.50,886.25,888.25
02/21/2013,1600,888.25,890.25,882.50,882.50
02/21/2013,1700,882.50,885.00,881.25,881.25
02/21/2013,1800,881.25,883.00,874.00,876.25
02/21/2013,1900,876.25,878.50,875.00,877.50
02/21/2013,2000,877.50,877.75,872.25,876.75
02/21/2013,2020,876.75,878.25,876.25,877.75
02/22/2013,300,876.00,876.50,875.75,876.00
02/22/2013,400,876.00,876.50,875.75,876.50
02/22/2013,500,876.50,877.25,876.25,876.50
02/22/2013,600,876.75,877.75,876.25,876.25
02/22/2013,700,876.25,876.75,876.00,876.25
02/22/2013,800,876.25,876.75,876.00,876.50
02/22/2013,900,876.50,877.50,875.75,875.75
02/22/2013,1000,876.25,877.75,876.25,877.50
02/22/2013,1100,877.75,879.75,877.75,879.25
02/22/2013,1200,879.00,879.50,877.50,879.00
02/22/2013,1300,878.75,879.25,878.25,878.50
02/22/2013,1400,878.25,878.75,876.50,877.25
02/22/2013,1500,876.50,881.25,875.75,880.00
02/22/2013,1600,880.00,880.75,875.75,876.75
02/22/2013,1700,877.25,880.50,876.25,880.50
02/22/2013,1800,880.50,882.75,873.50,875.50
02/22/2013,1900,876.00,878.50,873.25,874.75
02/22/2013,2000,875.00,876.75,872.50,873.25
02/22/2013,2020,873.25,873.75,869.75,872.75
02/25/2013,300,869.50,870.50,862.25,862.75
02/25/2013,400,862.50,865.00,862.25,863.75
02/25/2013,500,864.50,865.00,864.00,864.75
02/25/2013,600,864.75,864.75,863.25,864.00
02/25/2013,700,864.50,864.50,864.25,864.25
02/25/2013,800,864.50,865.00,863.50,863.50
02/25/2013,900,863.75,864.25,861.75,863.00
02/25/2013,1000,863.00,865.50,862.75,864.00
02/25/2013,1100,864.00,865.00,862.75,864.25
02/25/2013,1200,865.25,867.00,864.75,866.75
02/25/2013,1300,866.75,867.00,863.00,863.25
02/25/2013,1400,863.75,863.75,862.50,862.50
02/25/2013,1500,862.75,863.25,861.00,862.00
02/25/2013,1600,862.00,864.50,861.25,864.25
02/25/2013,1700,864.00,866.25,862.75,865.25
02/25/2013,1800,865.00,865.25,857.75,860.00
02/25/2013,1900,860.00,860.50,858.00,859.00
02/25/2013,2000,859.00,859.25,855.50,856.50
02/25/2013,2020,856.75,856.75,853.50,853.50
02/26/2013,300,852.25,853.25,852.00,853.00
02/26/2013,400,853.00,853.25,852.25,852.75
02/26/2013,500,852.75,853.00,852.00,852.50
02/26/2013,600,852.50,852.50,850.50,850.50
02/26/2013,700,851.00,851.00,848.25,848.25
02/26/2013,800,848.50,848.50,844.75,845.25
02/26/2013,900,845.25,850.25,845.00,850.25
02/26/2013,1000,850.25,852.25,848.50,852.00
02/26/2013,1100,852.25,852.75,849.50,851.75
02/26/2013,1200,852.00,854.00,851.75,853.50
02/26/2013,1300,853.75,853.75,852.25,852.75
02/26/2013,1400,852.75,853.00,851.75,852.25
02/26/2013,1500,852.50,852.75,849.75,850.25
02/26/2013,1600,850.25,852.50,849.75,851.75
02/26/2013,1700,851.75,858.00,850.00,856.25
02/26/2013,1800,856.25,857.00,853.00,856.25
02/26/2013,1900,856.00,856.50,853.50,855.00
02/26/2013,2000,854.75,855.75,852.00,852.25
02/26/2013,2020,852.50,854.75,852.50,854.75
02/27/2013,300,860.00,861.00,859.75,860.00
02/27/2013,400,860.00,860.00,858.75,859.00
02/27/2013,500,859.00,860.50,859.00,859.75
02/27/2013,600,859.75,860.25,859.50,860.00
02/27/2013,700,860.00,861.50,860.00,861.00
02/27/2013,800,861.25,861.50,860.75,860.75
02/27/2013,900,860.75,861.25,859.25,859.25
02/27/2013,1000,859.50,861.00,859.00,861.00
02/27/2013,1100,860.50,861.50,860.00,861.00
02/27/2013,1200,860.75,860.75,860.25,860.25
02/27/2013,1300,860.25,862.75,860.25,862.50
02/27/2013,1400,862.50,864.25,862.50,864.00
02/27/2013,1500,864.25,865.00,863.25,864.75
02/27/2013,1600,864.75,867.50,864.50,867.50
02/27/2013,1700,867.00,869.00,860.25,863.25
02/27/2013,1800,863.25,867.00,862.50,865.50
02/27/2013,1900,865.75,866.25,863.25,865.50
02/27/2013,2000,865.50,866.75,864.75,865.25
02/27/2013,2020,865.25,865.75,862.00,862.25
02/28/2013,300,861.50,861.50,860.00,861.00
02/28/2013,400,861.25,863.50,861.25,861.25
02/28/2013,500,861.50,863.00,861.25,861.75
02/28/2013,600,861.75,862.00,859.25,859.25
02/28/2013,700,859.25,860.00,858.50,858.75
02/28/2013,800,859.00,859.00,858.00,858.50
02/28/2013,900,858.50,860.75,858.50,860.75
02/28/2013,1000,860.50,865.00,860.50,864.75
02/28/2013,1100,865.25,865.75,862.25,865.00
02/28/2013,1200,865.00,865.50,863.25,864.50
02/28/2013,1300,864.25,866.00,864.25,865.75
02/28/2013,1400,865.75,867.00,864.00,864.00
02/28/2013,1500,864.25,866.50,861.75,863.75
02/28/2013,1600,863.50,865.75,863.50,865.25
02/28/2013,1700,865.25,870.00,863.25,866.25
02/28/2013,1800,866.50,868.50,862.50,865.25
02/28/2013,1900,865.25,866.50,862.75,863.75
02/28/2013,2000,863.50,865.00,862.75,863.00
02/28/2013,2020,862.75,863.50,862.00,862.75
03/01/2013,300,864.00,864.25,862.75,864.25
03/01/2013,400,864.50,868.25,864.50,867.00
03/01/2013,500,867.25,868.00,867.00,867.00
03/01/2013,600,867.00,867.50,865.50,867.00
03/01/2013,700,867.25,867.75,866.25,867.25
03/01/2013,800,867.00,868.00,867.00,867.50
03/01/2013,900,867.50,868.00,864.50,865.75
03/01/2013,1000,865.75,867.25,865.50,867.00
03/01/2013,1100,866.50,867.00,863.50,864.00
03/01/2013,1200,863.75,863.75,860.50,860.75
03/01/2013,1300,860.75,861.50,859.75,860.00
03/01/2013,1400,860.00,860.50,858.00,858.25
03/01/2013,1500,858.75,863.00,858.25,860.25
03/01/2013,1600,860.25,860.50,855.00,856.25
03/01/2013,1700,856.50,866.50,856.25,866.00
03/01/2013,1800,866.00,867.25,861.75,865.50
03/01/2013,1900,865.75,873.75,865.75,867.75
03/01/2013,2000,867.50,867.75,864.00,866.25
03/01/2013,2020,866.50,866.75,864.00,865.25
03/04/2013,400,866.25,866.25,864.00,865.50
03/04/2013,500,865.75,866.00,865.25,865.50
03/04/2013,600,865.75,865.75,865.25,865.25
03/04/2013,700,865.00,865.25,864.50,865.00
03/04/2013,800,865.00,865.00,864.50,864.75
03/04/2013,900,864.75,864.75,862.50,864.00
03/04/2013,1000,864.00,864.00,863.00,864.00
03/04/2013,1100,863.75,864.00,862.25,863.00
03/04/2013,1200,863.00,863.75,862.25,862.75
03/04/2013,1300,862.75,863.75,862.50,862.75
03/04/2013,1400,862.50,863.25,862.00,862.50
03/04/2013,1500,862.50,863.00,860.00,862.75
03/04/2013,1600,863.00,863.00,861.25,862.50
03/04/2013,1700,862.50,863.00,853.50,854.00
03/04/2013,1800,854.25,854.50,845.00,846.00
03/04/2013,1900,846.00,849.75,844.50,849.25
03/04/2013,2000,849.00,850.50,847.25,850.50
03/04/2013,2020,850.75,852.75,850.50,852.00
03/05/2013,300,850.75,852.75,850.25,852.00
03/05/2013,400,852.25,852.25,850.00,850.75
03/05/2013,500,850.50,852.25,850.25,852.25
03/05/2013,600,852.25,852.25,850.75,850.75
03/05/2013,700,850.75,851.25,850.50,850.50
03/05/2013,800,850.50,851.00,848.25,848.50
03/05/2013,900,848.25,851.75,848.25,851.75
03/05/2013,1000,851.25,853.25,851.00,853.00
03/05/2013,1100,853.25,854.00,850.75,851.75
03/05/2013,1200,851.75,852.00,850.25,851.00
03/05/2013,1300,851.00,851.25,849.75,850.50
03/05/2013,1400,850.75,851.00,848.25,848.75
03/05/2013,1500,849.00,850.00,848.25,849.50
03/05/2013,1600,849.75,851.75,849.00,851.75
03/05/2013,1700,851.75,855.50,849.75,855.25
03/05/2013,1800,855.25,855.75,850.00,850.75
03/05/2013,1900,850.75,852.75,850.25,851.00
03/05/2013,2000,851.00,853.25,850.00,850.25
03/05/2013,2020,850.25,850.25,849.00,849.50
03/06/2013,300,852.25,852.50,851.25,852.00
03/06/2013,400,852.00,854.00,852.00,853.00
03/06/2013,500,853.25,853.25,852.50,853.00
03/06/2013,600,853.25,853.25,853.00,853.25
03/06/2013,700,853.25,853.25,852.50,853.00
03/06/2013,800,853.00,853.25,852.75,852.75
03/06/2013,900,852.75,853.50,852.75,853.50
03/06/2013,1000,853.00,853.00,852.00,852.25
03/06/2013,1100,852.00,852.00,850.00,850.25
03/06/2013,1200,850.25,850.50,848.50,848.50
03/06/2013,1300,848.50,850.25,848.50,850.00
03/06/2013,1400,850.00,850.00,848.50,848.75
03/06/2013,1500,849.00,849.50,843.75,847.00
03/06/2013,1600,847.00,848.50,844.50,844.50
03/06/2013,1700,844.75,849.50,841.50,847.75
03/06/2013,1800,848.00,848.25,837.75,840.00
03/06/2013,1900,840.00,840.00,835.75,836.75
03/06/2013,2000,836.75,837.50,835.25,836.75
03/06/2013,2020,836.75,837.75,836.25,836.75
03/07/2013,300,831.75,832.50,831.25,832.25
03/07/2013,400,831.75,832.75,831.50,832.50
03/07/2013,500,832.50,832.50,832.00,832.00
03/07/2013,600,832.25,833.25,832.00,832.50
03/07/2013,700,832.75,833.50,832.25,833.50
03/07/2013,800,833.50,835.00,833.50,834.50
03/07/2013,900,834.25,835.00,833.25,834.75
03/07/2013,1000,835.00,836.25,834.50,836.00
03/07/2013,1100,836.00,836.75,835.75,836.50
03/07/2013,1200,836.25,836.75,833.25,834.25
03/07/2013,1300,834.25,835.25,833.00,833.00
03/07/2013,1400,833.00,835.00,831.50,833.25
03/07/2013,1500,833.25,836.00,831.50,834.00
03/07/2013,1600,833.75,836.50,833.75,836.00
03/07/2013,1700,836.25,839.50,832.50,835.75
03/07/2013,1800,835.75,836.00,828.50,829.75
03/07/2013,1900,829.75,833.25,829.25,832.00
03/07/2013,2000,832.00,836.25,831.25,835.25
03/07/2013,2020,835.25,837.00,834.00,836.50
03/08/2013,300,842.50,843.00,842.25,842.75
03/08/2013,400,842.75,843.25,842.50,843.00
03/08/2013,500,843.00,844.50,843.00,844.50
03/08/2013,600,844.25,844.50,843.75,843.75
03/08/2013,700,843.75,843.75,842.00,842.00
03/08/2013,800,842.25,842.25,841.50,842.00
03/08/2013,900,842.00,842.75,841.00,841.00
03/08/2013,1000,841.50,842.25,840.75,841.50
03/08/2013,1100,841.00,841.75,839.75,840.25
03/08/2013,1200,839.75,841.25,839.75,841.25
03/08/2013,1300,841.25,842.50,840.75,841.50
03/08/2013,1400,841.25,841.50,838.75,839.25
03/08/2013,1500,839.50,841.25,839.00,839.75
03/08/2013,1600,839.75,841.75,839.75,841.00
03/08/2013,1700,841.00,843.75,837.75,841.00
03/08/2013,1800,841.00,846.75,840.25,843.75
03/08/2013,1900,844.00,850.00,834.25,839.00
03/08/2013,2000,839.50,844.75,838.25,841.00
03/08/2013,2020,841.00,842.00,840.25,842.00
03/11/2013,300,846.25,847.25,846.00,847.25
03/11/2013,400,846.75,848.50,846.50,848.50
03/11/2013,500,848.50,851.25,848.25,850.50
03/11/2013,600,850.25,850.25,848.75,849.00
03/11/2013,700,849.00,850.00,849.00,850.00
03/11/2013,800,849.75,850.50,849.00,849.00
03/11/2013,900,848.75,849.25,847.25,847.25
03/11/2013,1000,847.25,849.75,845.25,848.00
03/11/2013,1100,847.75,848.50,846.25,846.25
03/11/2013,1200,846.50,847.25,844.75,845.25
03/11/2013,1300,845.50,846.50,845.00,846.50
03/11/2013,1400,846.00,846.50,845.25,846.00
03/11/2013,1500,846.00,846.50,844.50,845.25
03/11/2013,1600,845.25,846.25,842.75,844.00
03/11/2013,1700,843.50,847.00,842.00,846.50
03/11/2013,1800,846.50,851.75,845.25,849.50
03/11/2013,1900,849.75,855.25,847.75,849.50
03/11/2013,2000,849.50,852.25,849.25,850.75
03/11/2013,2020,850.50,850.75,849.00,849.25
03/12/2013,300,847.75,849.50,847.75,849.00
03/12/2013,400,848.75,848.75,846.50,846.50
03/12/2013,500,846.75,848.00,845.75,848.00
03/12/2013,600,848.25,848.50,847.75,848.50
03/12/2013,700,848.50,849.00,847.75,847.75
03/12/2013,800,847.75,847.75,847.00,847.25
03/12/2013,900,847.25,847.25,844.50,845.00
03/12/2013,1000,845.50,846.25,843.25,844.75
03/12/2013,1100,844.50,844.75,844.00,844.00
03/12/2013,1200,844.00,844.75,842.75,843.75
03/12/2013,1300,844.00,845.00,843.50,844.00
03/12/2013,1400,844.00,845.00,843.25,843.50
03/12/2013,1500,843.50,848.25,843.50,848.25
03/12/2013,1600,847.50,848.75,843.25,844.25
03/12/2013,1700,844.25,849.50,843.50,847.75
03/12/2013,1800,847.50,851.75,844.75,848.75
03/12/2013,1900,848.75,853.50,848.00,853.00
03/12/2013,2000,853.00,853.00,849.25,850.00
03/12/2013,2020,849.75,850.75,849.25,850.50
03/13/2013,300,849.75,850.00,849.75,850.00
03/13/2013,400,849.75,849.75,849.00,849.50
03/13/2013,500,849.25,850.75,849.00,850.75
03/13/2013,600,850.75,851.50,850.75,850.75
03/13/2013,700,850.75,851.25,850.50,850.50
03/13/2013,800,850.75,851.00,849.75,849.75
03/13/2013,900,850.25,850.25,849.00,849.25
03/13/2013,1000,849.00,849.50,849.00,849.50
03/13/2013,1100,849.75,852.50,849.75,851.00
03/13/2013,1200,851.00,853.00,851.00,851.75
03/13/2013,1300,851.75,854.25,851.50,853.50
03/13/2013,1400,853.25,853.75,852.25,853.25
03/13/2013,1500,853.25,853.50,850.75,851.50
03/13/2013,1600,851.25,851.25,848.50,850.00
03/13/2013,1700,849.75,850.75,844.00,845.75
03/13/2013,1800,845.50,851.25,844.50,851.00
03/13/2013,1900,850.75,857.25,849.25,854.75
03/13/2013,2000,854.75,856.50,851.25,851.25
03/13/2013,2020,851.25,853.00,849.50,851.50
03/14/2013,300,859.00,859.50,858.75,859.50
03/14/2013,400,859.50,859.50,856.25,856.50
03/14/2013,500,856.50,858.00,856.50,856.75
03/14/2013,600,857.25,857.75,855.50,855.75
03/14/2013,700,855.75,855.75,854.50,855.75
03/14/2013,800,855.75,856.50,855.50,856.25
03/14/2013,900,856.00,857.50,856.00,857.25
03/14/2013,1000,857.25,857.50,856.25,857.25
03/14/2013,1100,857.00,859.00,856.75,858.50
03/14/2013,1200,858.75,859.00,856.00,856.50
03/14/2013,1300,856.50,859.25,856.50,858.50
03/14/2013,1400,858.50,859.25,857.50,858.75
03/14/2013,1500,858.75,861.75,858.75,859.50
03/14/2013,1600,859.50,862.50,858.25,862.00
03/14/2013,1700,862.00,869.75,862.00,866.00
03/14/2013,1800,866.00,872.00,865.50,869.75
03/14/2013,1900,869.50,870.25,867.25,868.00
03/14/2013,2000,868.00,869.00,866.25,867.50
03/14/2013,2020,867.50,867.75,866.00,867.25
03/15/2013,300,871.75,871.75,871.00,871.75
03/15/2013,400,871.75,872.00,871.00,871.25
03/15/2013,500,871.25,871.50,870.75,870.75
03/15/2013,600,871.00,871.00,870.50,870.75
03/15/2013,700,870.50,870.50,870.00,870.25
03/15/2013,800,870.50,870.50,869.25,869.50
03/15/2013,900,869.50,869.50,869.00,869.00
03/15/2013,1000,869.00,869.25,866.25,866.50
03/15/2013,1100,866.25,866.50,864.75,865.50
03/15/2013,1200,865.50,868.75,865.25,868.50
03/15/2013,1300,868.50,869.75,868.00,869.50
03/15/2013,1400,869.75,870.00,868.75,869.00
03/15/2013,1500,869.25,871.00,868.50,869.00
03/15/2013,1600,869.25,870.00,868.25,869.00
03/15/2013,1700,869.00,870.75,865.00,867.25
03/15/2013,1800,867.25,870.75,866.00,867.00
03/15/2013,1900,867.00,871.00,865.50,866.25
03/15/2013,2000,866.00,868.00,864.50,867.50
03/15/2013,2020,867.50,868.50,867.00,867.25
03/18/2013,300,863.50,864.00,862.25,862.25
03/18/2013,400,862.25,863.75,860.25,861.75
03/18/2013,500,861.50,862.50,860.75,862.50
03/18/2013,600,862.75,863.25,862.75,862.75
03/18/2013,700,863.00,863.25,862.25,862.50
03/18/2013,800,862.50,862.50,861.00,861.25
03/18/2013,900,861.00,861.50,861.00,861.25
03/18/2013,1000,861.50,865.00,861.25,865.00
03/18/2013,1100,864.75,866.25,862.00,862.75
03/18/2013,1200,862.75,863.50,861.25,861.75
03/18/2013,1300,861.50,861.50,860.75,860.75
03/18/2013,1400,861.00,863.00,861.00,862.75
03/18/2013,1500,862.75,863.25,860.50,861.50
03/18/2013,1600,861.25,864.00,861.25,863.50
03/18/2013,1700,863.50,865.75,853.75,855.25
03/18/2013,1800,855.25,856.00,852.50,853.00
03/18/2013,1900,853.00,858.00,852.75,858.00
03/18/2013,2000,858.00,858.75,855.75,856.75
03/18/2013,2020,856.75,857.75,855.50,857.25
03/19/2013,300,861.00,862.25,861.00,862.25
03/19/2013,400,862.25,862.25,861.00,861.00
03/19/2013,500,861.50,861.50,860.75,860.75
03/19/2013,600,861.25,861.50,860.75,861.00
03/19/2013,700,860.75,861.50,860.75,861.50
03/19/2013,800,861.25,861.50,861.00,861.50
03/19/2013,900,861.00,861.50,860.75,860.75
03/19/2013,1000,860.75,861.75,860.75,861.50
03/19/2013,1100,861.50,862.00,861.50,861.50
03/19/2013,1200,861.75,862.25,861.50,861.50
03/19/2013,1300,861.75,862.75,861.50,861.75
03/19/2013,1400,861.75,863.00,861.75,862.25
03/19/2013,1500,862.25,862.50,858.50,859.25
03/19/2013,1600,859.25,859.75,857.50,859.25
03/19/2013,1700,859.50,869.75,856.25,869.00
03/19/2013,1800,869.00,869.75,864.75,865.25
03/19/2013,1900,865.25,869.25,864.50,868.75
03/19/2013,2000,868.50,869.50,866.25,866.50
03/19/2013,2020,866.75,868.50,866.50,867.25
03/20/2013,300,874.50,875.50,874.25,875.00
03/20/2013,400,875.00,875.50,873.75,874.00
03/20/2013,500,874.00,874.00,873.50,874.00
03/20/2013,600,874.00,874.25,873.75,874.25
03/20/2013,700,874.25,874.50,874.00,874.25
03/20/2013,800,874.50,874.50,874.00,874.25
03/20/2013,900,874.25,874.50,873.50,873.75
03/20/2013,1000,873.75,876.00,873.50,876.00
03/20/2013,1100,876.00,876.25,875.50,876.25
03/20/2013,1200,876.50,878.00,876.00,877.50
03/20/2013,1300,877.75,878.00,877.00,877.75
03/20/2013,1400,877.50,878.50,877.25,878.00
03/20/2013,1500,878.00,878.25,876.50,877.50
03/20/2013,1600,877.50,877.50,874.25,874.75
03/20/2013,1700,875.00,879.00,870.00,870.75
03/20/2013,1800,870.75,874.75,870.50,873.50
03/20/2013,1900,873.50,876.50,873.25,875.50
03/20/2013,2000,875.50,878.00,875.25,877.50
03/20/2013,2020,877.50,881.00,877.50,879.75
03/21/2013,300,880.50,881.50,880.25,881.50
03/21/2013,400,881.50,881.75,881.25,881.50
03/21/2013,500,881.50,882.00,881.50,882.00
03/21/2013,600,882.25,882.25,882.00,882.00
03/21/2013,700,882.25,883.00,882.25,883.00
03/21/2013,800,883.00,883.25,882.75,883.00
03/21/2013,900,883.00,883.50,882.75,883.00
03/21/2013,1000,883.00,883.25,883.00,883.00
03/21/2013,1100,883.00,883.50,883.00,883.50
03/21/2013,1200,883.25,883.50,882.75,882.75
03/21/2013,1300,882.50,883.00,877.75,878.25
03/21/2013,1400,878.25,878.75,875.50,876.25
03/21/2013,1500,876.25,878.00,874.50,876.50
03/21/2013,1600,876.50,877.25,875.00,875.50
03/21/2013,1700,875.50,878.50,873.50,877.75
03/21/2013,1800,877.75,879.50,874.75,876.00
03/21/2013,1900,875.75,879.50,875.75,876.75
03/21/2013,2000,876.75,879.00,875.50,876.50
03/21/2013,2020,876.75,877.25,875.75,877.25
03/22/2013,300,875.25,875.50,873.50,874.25
03/22/2013,400,873.75,873.75,872.25,872.25
03/22/2013,500,872.75,873.75,872.75,873.75
03/22/2013,600,874.00,874.50,873.75,874.00
03/22/2013,700,874.00,874.25,872.50,873.00
03/22/2013,800,872.75,873.00,872.50,873.00
03/22/2013,900,872.75,873.75,872.75,873.75
03/22/2013,1000,873.75,873.75,873.00,873.00
03/22/2013,1100,873.00,874.25,873.00,873.75
03/22/2013,1200,873.75,874.25,871.75,873.00
03/22/2013,1300,873.00,873.50,872.00,873.25
03/22/2013,1400,873.25,874.25,872.50,873.25
03/22/2013,1500,873.50,873.75,870.00,871.50
03/22/2013,1600,871.25,873.75,871.00,872.00
03/22/2013,1700,872.00,873.75,866.50,869.25
03/22/2013,1800,869.25,869.50,862.50,867.25
03/22/2013,1900,867.50,871.25,867.00,871.25
03/22/2013,2000,871.00,874.25,870.00,873.50
03/22/2013,2020,873.75,875.00,873.00,874.50
03/25/2013,300,876.75,877.25,874.00,874.75
03/25/2013,400,875.00,875.00,874.00,874.75
03/25/2013,500,874.50,874.50,874.00,874.25
03/25/2013,600,874.50,875.25,874.50,874.50
03/25/2013,700,874.75,876.25,874.50,876.00
03/25/2013,800,876.25,876.50,875.75,876.00
03/25/2013,900,875.75,876.25,875.75,875.75
03/25/2013,1000,875.75,876.25,875.75,875.75
03/25/2013,1100,876.00,876.25,875.75,876.00
03/25/2013,1200,876.00,876.50,874.75,874.75
03/25/2013,1300,875.25,876.75,875.00,875.75
03/25/2013,1400,876.00,876.50,875.25,876.25
03/25/2013,1500,876.25,876.50,873.50,873.75
03/25/2013,1600,873.75,873.75,871.25,871.50
03/25/2013,1700,871.75,876.00,869.50,875.00
03/25/2013,1800,875.00,875.75,871.75,873.75
03/25/2013,1900,873.50,877.75,872.25,875.00
03/25/2013,2000,875.00,875.75,871.25,872.25
03/25/2013,2020,872.50,874.00,872.00,874.00
03/26/2013,300,873.00,874.25,873.00,874.00
03/26/2013,400,874.00,876.00,873.75,874.75
03/26/2013,500,874.50,875.75,874.00,875.00
03/26/2013,600,875.00,875.00,874.25,875.00
03/26/2013,700,875.00,875.00,874.25,874.50
03/26/2013,800,875.00,875.00,874.00,874.00
03/26/2013,900,874.00,874.50,873.75,874.50
03/26/2013,1000,874.50,875.75,874.25,874.75
03/26/2013,1100,874.75,875.50,873.25,873.75
03/26/2013,1200,873.50,875.25,873.25,874.00
03/26/2013,1300,874.00,875.75,873.75,875.50
03/26/2013,1400,875.50,875.50,873.50,874.00
03/26/2013,1500,874.25,875.50,873.25,874.25
03/26/2013,1600,874.00,875.50,874.00,874.50
03/26/2013,1700,874.25,879.00,870.50,873.00
03/26/2013,1800,872.75,876.00,870.50,875.50
03/26/2013,1900,875.50,877.50,871.50,871.75
03/26/2013,2000,872.00,874.75,871.00,874.75
03/26/2013,2020,874.50,875.00,873.25,875.00
03/27/2013,300,876.50,877.50,876.50,876.50
03/27/2013,400,876.50,877.00,875.50,876.25
03/27/2013,500,876.00,877.50,876.00,877.50
03/27/2013,600,877.25,878.00,877.25,878.00
03/27/2013,700,878.25,878.75,877.75,878.50
03/27/2013,800,878.50,879.00,878.25,879.00
03/27/2013,900,879.00,879.00,878.75,878.75
03/27/2013,1000,879.00,880.50,879.00,880.25
03/27/2013,1100,880.25,880.50,878.25,879.75
03/27/2013,1200,880.00,880.50,879.25,879.50
03/27/2013,1300,879.75,879.75,878.25,879.00
03/27/2013,1400,878.75,880.25,878.50,879.75
03/27/2013,1500,879.50,880.25,878.25,879.75
03/27/2013,1600,880.25,881.00,876.25,877.25
03/27/2013,1700,877.00,885.25,876.75,885.25
03/27/2013,1800,885.00,887.00,884.00,886.75
03/27/2013,1900,886.75,887.75,885.25,885.75
03/27/2013,2000,885.75,887.00,884.50,886.00
03/27/2013,2020,885.75,886.25,884.75,885.00
03/28/2013,300,883.00,883.75,883.00,883.25
03/28/2013,400,883.50,884.25,883.00,884.00
03/28/2013,500,884.00,885.25,883.75,885.25
03/28/2013,600,885.25,886.00,885.25,885.75
03/28/2013,700,886.00,886.25,885.75,885.75
03/28/2013,800,885.75,885.75,885.25,885.50
03/28/2013,900,885.50,886.50,885.25,886.50
03/28/2013,1000,886.25,887.00,886.25,886.75
03/28/2013,1100,886.75,887.50,886.00,886.50
03/28/2013,1200,886.25,886.50,884.00,884.00
03/28/2013,1300,884.25,884.75,884.00,884.25
03/28/2013,1400,884.50,886.50,884.25,886.00
03/28/2013,1500,886.25,888.75,886.25,886.75
03/28/2013,1600,886.50,886.50,884.50,884.75
03/28/2013,1700,884.75,886.25,876.25,878.00
03/28/2013,1800,878.00,879.75,872.50,879.00
03/28/2013,1900,879.00,879.00,830.50,832.25
03/28/2013,2000,832.00,838.50,829.75,833.75
03/28/2013,2020,833.75,836.00,833.00,833.50
04/01/2013,300,831.75,832.50,830.50,831.50
04/01/2013,400,831.00,832.00,828.25,830.50
04/01/2013,500,830.00,831.50,829.25,829.25
04/01/2013,600,829.25,829.25,828.25,829.00
04/01/2013,700,829.50,830.50,829.00,829.25
04/01/2013,800,829.25,829.25,824.25,825.00
04/01/2013,900,824.75,825.50,824.00,824.50
04/01/2013,1000,824.25,824.25,822.75,823.75
04/01/2013,1100,823.50,824.00,822.50,823.50
04/01/2013,1200,823.50,825.25,822.75,824.75
04/01/2013,1300,825.00,825.75,824.25,825.75
04/01/2013,1400,825.75,828.75,825.50,828.00
04/01/2013,1500,828.50,828.50,825.75,827.00
04/01/2013,1600,827.00,831.50,826.75,828.25
04/01/2013,1700,828.00,829.00,820.50,822.25
04/01/2013,1800,822.50,823.50,815.25,817.50
04/01/2013,1900,817.75,820.00,816.00,817.50
04/01/2013,2000,817.75,818.00,814.00,814.50
04/01/2013,2020,814.75,815.00,810.25,812.00
04/02/2013,300,814.50,815.25,814.25,814.50
04/02/2013,400,815.00,815.25,814.50,815.25
04/02/2013,500,815.00,815.50,814.50,814.50
04/02/2013,600,814.50,815.50,814.50,815.00
04/02/2013,700,815.25,815.50,815.00,815.25
04/02/2013,800,815.50,816.25,815.25,815.75
04/02/2013,900,815.75,816.50,815.75,815.75
04/02/2013,1000,816.00,816.00,814.25,815.50
04/02/2013,1100,815.50,815.75,814.25,815.00
04/02/2013,1200,815.00,819.00,814.25,818.75
04/02/2013,1300,819.00,819.75,818.50,818.75
04/02/2013,1400,818.75,819.25,817.50,818.50
04/02/2013,1500,818.50,820.25,818.00,819.50
04/02/2013,1600,819.00,820.50,819.00,820.50
04/02/2013,1700,820.50,821.25,816.00,817.00
04/02/2013,1800,817.25,818.50,813.00,813.25
04/02/2013,1900,813.50,815.75,812.25,815.75
04/02/2013,2000,815.75,816.00,812.00,812.50
04/02/2013,2020,812.50,816.75,812.50,814.50
04/03/2013,300,821.25,821.25,818.25,818.25
04/03/2013,400,818.50,821.00,817.75,820.75
04/03/2013,500,820.75,821.50,820.25,821.50
04/03/2013,600,821.50,823.00,821.00,822.75
04/03/2013,700,822.75,823.50,822.75,823.00
04/03/2013,800,823.50,824.25,823.00,824.00
04/03/2013,900,823.50,823.75,822.75,823.25
04/03/2013,1000,823.25,824.25,823.25,823.50
04/03/2013,1100,823.75,823.75,823.00,823.25
04/03/2013,1200,823.25,826.00,823.25,826.00
04/03/2013,1300,826.00,828.50,825.50,827.50
04/03/2013,1400,827.50,827.75,825.75,826.25
04/03/2013,1500,826.25,827.75,823.75,825.50
04/03/2013,1600,825.50,832.75,825.00,831.50
04/03/2013,1700,831.50,835.50,829.75,833.50
04/03/2013,1800,833.50,836.00,832.25,834.25
04/03/2013,1900,834.00,839.25,831.00,839.25
04/03/2013,2000,839.25,844.75,832.75,837.50
04/03/2013,2020,837.50,841.50,837.25,840.00
04/04/2013,300,849.00,849.00,847.25,848.00
04/04/2013,400,848.00,848.00,844.00,845.25
04/04/2013,500,845.00,845.25,844.50,844.50
04/04/2013,600,844.50,844.75,844.50,844.75
04/04/2013,700,844.50,844.75,844.00,844.00
04/04/2013,800,844.00,844.50,843.75,843.75
04/04/2013,900,843.75,844.75,842.00,842.00
04/04/2013,1000,842.25,842.25,840.00,840.75
04/04/2013,1100,840.25,840.75,838.25,839.00
04/04/2013,1200,839.00,840.50,837.75,840.50
04/04/2013,1300,840.25,841.25,839.50,840.25
04/04/2013,1400,840.25,842.25,839.50,841.25
04/04/2013,1500,841.75,842.25,835.75,835.75
04/04/2013,1600,835.75,836.75,831.50,834.50
04/04/2013,1700,834.25,842.00,833.75,837.25
04/04/2013,1800,837.25,847.50,836.50,844.00
04/04/2013,1900,843.75,846.50,841.00,842.00
04/04/2013,2000,842.00,845.25,837.75,844.25
04/04/2013,2020,844.25,844.75,842.75,843.25
04/05/2013,300,839.50,840.75,838.75,839.50
04/05/2013,400,840.00,840.25,839.25,839.50
04/05/2013,500,839.50,841.00,839.50,840.50
04/05/2013,600,840.50,840.75,839.75,840.25
04/05/2013,700,840.75,841.00,840.75,840.75
04/05/2013,800,840.75,841.00,840.75,841.00
04/05/2013,900,840.75,841.00,840.00,840.75
04/05/2013,1000,840.75,841.25,840.00,841.25
04/05/2013,1100,841.25,844.00,840.25,843.75
04/05/2013,1200,844.00,844.00,841.25,842.25
04/05/2013,1300,842.00,842.25,839.00,839.25
04/05/2013,1400,839.00,839.75,838.00,838.50
04/05/2013,1500,838.25,840.50,837.50,840.25
04/05/2013,1600,840.50,843.00,839.75,842.25
04/05/2013,1700,842.25,842.50,836.00,838.25
04/05/2013,1800,838.25,841.50,837.00,839.00
04/05/2013,1900,839.00,846.75,839.00,845.25
04/05/2013,2000,845.25,847.50,842.25,842.75
04/05/2013,2020,843.00,843.75,840.75,841.75
04/08/2013,300,847.00,854.75,846.50,853.50
04/08/2013,400,853.25,855.75,853.25,854.00
04/08/2013,500,854.00,854.25,853.25,853.75
04/08/2013,600,853.75,854.00,852.50,852.75
04/08/2013,700,852.50,852.50,851.50,852.50
04/08/2013,800,852.50,852.50,851.00,851.25
04/08/2013,900,851.25,851.50,850.50,850.75
04/08/2013,1000,850.75,851.25,850.25,850.75
04/08/2013,1100,850.50,852.25,849.50,852.25
04/08/2013,1200,852.25,852.75,851.50,852.25
04/08/2013,1300,852.00,852.75,851.00,851.00
04/08/2013,1400,851.00,851.25,849.25,849.75
04/08/2013,1500,849.50,850.75,848.25,849.00
04/08/2013,1600,849.50,853.00,849.50,851.75
04/08/2013,1700,851.75,859.75,851.25,857.75
04/08/2013,1800,858.00,863.00,857.50,860.00
04/08/2013,1900,860.00,861.25,859.00,860.25
04/08/2013,2000,860.50,861.50,859.00,860.00
04/08/2013,2020,859.75,860.75,858.00,858.50
04/09/2013,300,860.50,860.50,856.75,857.25
04/09/2013,400,857.25,857.75,855.00,855.25
04/09/2013,500,855.50,856.75,854.75,855.75
04/09/2013,600,856.00,856.75,855.50,856.50
04/09/2013,700,856.75,858.00,856.75,857.25
04/09/2013,800,857.25,859.25,857.25,858.75
04/09/2013,900,858.75,859.00,858.00,858.25
04/09/2013,1000,858.75,858.75,854.75,855.00
04/09/2013,1100,855.00,858.25,855.00,857.75
04/09/2013,1200,857.00,858.50,856.00,857.50
04/09/2013,1300,857.50,857.75,857.00,857.00
04/09/2013,1400,857.25,857.25,855.25,855.75
04/09/2013,1500,855.75,858.00,854.75,857.00
04/09/2013,1600,858.25,861.25,854.75,855.00
04/09/2013,1700,854.75,859.75,851.25,857.25
04/09/2013,1800,857.50,857.50,854.00,854.00
04/09/2013,1900,854.00,857.00,853.50,856.25
04/09/2013,2000,856.50,857.50,854.00,855.50
04/09/2013,2020,855.25,857.75,853.75,854.00
04/10/2013,300,853.00,854.00,851.75,851.75
04/10/2013,400,852.00,852.75,851.00,851.00
04/10/2013,500,851.25,852.00,851.00,851.50
04/10/2013,600,852.00,852.00,851.00,851.75
04/10/2013,700,851.50,851.50,850.75,851.00
04/10/2013,800,850.75,851.00,849.50,850.25
04/10/2013,900,850.25,850.25,849.00,850.25
04/10/2013,1000,850.25,851.25,850.00,851.25
04/10/2013,1100,851.00,852.50,851.00,852.25
04/10/2013,1200,852.00,852.50,850.50,850.50
04/10/2013,1300,850.50,853.75,850.50,853.00
04/10/2013,1400,852.75,853.25,852.00,853.00
04/10/2013,1500,852.75,852.75,848.50,850.50
04/10/2013,1600,851.00,852.50,850.00,852.00
04/10/2013,1700,852.00,853.75,843.25,844.75
04/10/2013,1800,844.50,853.75,843.75,848.00
04/10/2013,1900,848.50,860.00,835.00,841.75
04/10/2013,2000,841.50,843.50,838.00,843.00
04/10/2013,2020,842.75,844.75,841.50,843.75
04/11/2013,300,844.50,847.75,843.50,846.50
04/11/2013,400,846.75,846.75,844.50,845.00
04/11/2013,500,845.25,845.25,842.25,842.25
04/11/2013,600,843.00,843.50,841.00,841.75
04/11/2013,700,841.50,842.25,840.50,842.00
04/11/2013,800,842.25,844.00,842.25,844.00
04/11/2013,900,844.00,844.25,844.00,844.25
04/11/2013,1000,844.25,845.00,843.75,845.00
04/11/2013,1100,845.25,847.50,845.25,846.75
04/11/2013,1200,846.75,848.50,846.50,847.50
04/11/2013,1300,847.75,849.25,847.75,848.75
04/11/2013,1400,848.75,849.00,847.75,848.00
04/11/2013,1500,847.75,847.75,846.00,847.50
04/11/2013,1600,846.00,849.25,845.75,849.00
04/11/2013,1700,849.25,852.75,848.00,851.50
04/11/2013,1800,851.50,851.75,844.00,846.00
04/11/2013,1900,846.00,849.50,843.75,845.00
04/11/2013,2000,845.50,845.75,842.50,842.75
04/11/2013,2020,842.75,846.00,842.75,845.25
04/12/2013,300,846.00,849.50,845.25,849.00
04/12/2013,400,849.00,849.50,848.75,849.50
04/12/2013,500,849.75,851.00,849.75,850.75
04/12/2013,600,850.25,851.25,850.00,850.75
04/12/2013,700,850.75,851.00,850.00,850.00
04/12/2013,800,849.75,851.25,849.75,851.25
04/12/2013,900,851.50,853.25,851.25,851.25
04/12/2013,1000,851.50,851.50,850.50,851.00
04/12/2013,1100,851.00,852.00,850.75,851.75
04/12/2013,1200,851.75,853.25,851.50,852.75
04/12/2013,1300,852.25,852.75,850.50,851.75
04/12/2013,1400,851.75,852.25,850.00,851.25
04/12/2013,1500,851.50,852.50,850.50,852.50
04/12/2013,1600,853.00,854.75,850.50,854.25
04/12/2013,1700,854.25,860.75,852.25,859.75
04/12/2013,1800,859.75,861.75,856.50,861.50
04/12/2013,1900,861.50,863.00,858.75,862.25
04/12/2013,2000,862.25,862.75,860.50,860.75
04/12/2013,2020,860.75,862.50,859.75,861.50
04/15/2013,300,862.00,862.50,856.50,857.50
04/15/2013,400,858.00,858.75,857.25,858.25
04/15/2013,500,858.25,858.25,854.75,855.25
04/15/2013,600,855.00,855.25,853.75,854.00
04/15/2013,700,854.25,854.25,852.50,853.00
04/15/2013,800,853.00,853.50,852.75,853.00
04/15/2013,900,853.00,854.00,852.75,853.25
04/15/2013,1000,853.25,853.75,852.75,853.50
04/15/2013,1100,853.50,854.50,853.00,853.25
04/15/2013,1200,853.25,853.50,850.75,852.25
04/15/2013,1300,852.25,853.00,851.00,852.00
04/15/2013,1400,851.75,851.75,843.75,845.25
04/15/2013,1500,845.25,847.75,845.00,847.00
04/15/2013,1600,848.00,851.00,842.75,843.00
04/15/2013,1700,843.00,845.25,837.25,837.50
04/15/2013,1800,837.25,841.00,835.50,838.25
04/15/2013,1900,838.00,841.50,836.00,839.75
04/15/2013,2000,839.75,843.00,838.50,843.00
04/15/2013,2020,843.00,845.75,839.00,840.00
04/16/2013,300,839.75,840.25,837.75,838.50
04/16/2013,400,838.25,841.00,837.25,840.25
04/16/2013,500,840.75,844.00,840.75,844.00
04/16/2013,600,844.00,844.00,841.75,843.75
04/16/2013,700,843.50,843.75,843.25,843.25
04/16/2013,800,843.75,844.00,843.00,843.50
04/16/2013,900,843.25,845.00,843.25,844.50
04/16/2013,1000,845.00,845.00,843.75,844.50
04/16/2013,1100,844.25,845.00,842.00,842.00
04/16/2013,1200,842.00,842.00,836.75,840.00
04/16/2013,1300,840.25,842.75,840.00,841.00
04/16/2013,1400,841.00,841.75,839.75,839.75
04/16/2013,1500,839.75,843.25,838.25,843.00
04/16/2013,1600,843.50,849.25,842.75,849.00
04/16/2013,1700,849.00,849.25,843.75,843.75
04/16/2013,1800,843.75,849.00,843.25,847.75
04/16/2013,1900,847.75,849.00,846.25,848.75
04/16/2013,2000,848.75,850.25,846.75,847.75
04/16/2013,2020,847.50,851.00,847.00,850.50
04/17/2013,300,850.50,853.25,850.50,852.50
04/17/2013,400,852.25,853.00,852.25,852.75
04/17/2013,500,852.25,852.25,851.25,851.75
04/17/2013,600,852.00,852.25,852.00,852.25
04/17/2013,700,852.00,852.00,852.00,852.00
04/17/2013,800,851.50,852.00,851.00,851.25
04/17/2013,900,851.50,852.00,851.25,851.75
04/17/2013,1000,851.75,852.00,851.25,851.50
04/17/2013,1100,851.50,852.75,851.50,851.75
04/17/2013,1200,851.75,852.00,851.25,852.00
04/17/2013,1300,851.75,852.50,851.75,852.00
04/17/2013,1400,852.00,852.25,851.00,851.50
04/17/2013,1500,851.25,851.25,845.50,847.00
04/17/2013,1600,847.25,850.50,845.50,847.75
04/17/2013,1700,848.00,859.50,847.75,856.75
04/17/2013,1800,856.75,861.75,856.75,859.50
04/17/2013,1900,859.75,862.50,859.00,861.00
04/17/2013,2000,860.75,861.00,848.25,850.50
04/17/2013,2020,850.75,855.00,849.25,850.50
04/18/2013,300,852.00,854.00,851.00,853.00
04/18/2013,400,852.25,852.25,850.75,851.50
04/18/2013,500,851.50,851.50,851.00,851.00
04/18/2013,600,851.00,851.25,850.25,851.25
04/18/2013,700,851.00,851.00,851.00,851.00
04/18/2013,800,851.50,851.50,851.00,851.00
04/18/2013,900,851.25,853.00,851.25,852.75
04/18/2013,1000,853.00,857.25,853.00,857.25
04/18/2013,1100,857.25,858.00,857.25,858.00
04/18/2013,1200,858.00,858.00,853.75,857.00
04/18/2013,1300,857.50,858.00,857.00,858.00
04/18/2013,1400,858.50,859.00,853.75,854.50
04/18/2013,1500,854.00,856.50,853.25,856.00
04/18/2013,1600,857.50,858.50,852.50,857.00
04/18/2013,1700,857.50,857.75,853.25,854.00
04/18/2013,1800,854.25,855.75,845.25,847.75
04/18/2013,1900,847.50,849.25,844.25,846.50
04/18/2013,2000,846.50,846.50,843.00,844.50
04/18/2013,2020,844.75,851.50,844.00,851.25
04/19/2013,300,851.25,852.25,850.25,850.75
04/19/2013,400,850.50,850.50,849.00,849.50
04/19/2013,500,849.50,851.50,849.50,851.00
04/19/2013,600,851.00,851.00,851.00,851.00
04/19/2013,700,851.00,851.00,847.25,847.50
04/19/2013,800,848.00,849.00,848.00,848.50
04/19/2013,900,848.25,849.25,844.75,845.00
04/19/2013,1000,845.00,849.50,845.00,849.00
04/19/2013,1100,849.00,849.00,847.00,847.00
04/19/2013,1200,847.00,847.25,845.75,847.25
04/19/2013,1300,847.00,847.50,845.50,846.75
04/19/2013,1400,846.25,848.50,846.25,848.00
04/19/2013,1500,848.00,849.50,845.75,849.25
04/19/2013,1600,850.00,852.75,847.50,852.25
04/19/2013,1700,852.00,853.00,848.75,851.50
04/19/2013,1800,851.25,855.75,849.50,854.25
04/19/2013,1900,854.50,857.50,854.25,857.25
04/19/2013,2000,857.25,858.00,855.75,857.00
04/19/2013,2020,857.00,858.75,854.50,855.75
04/22/2013,300,854.50,854.50,849.75,852.50
04/22/2013,400,852.25,852.50,851.75,851.75
04/22/2013,500,851.75,852.25,851.25,851.25
04/22/2013,600,851.50,852.00,851.50,852.00
04/22/2013,700,852.00,852.00,851.50,852.00
04/22/2013,800,851.50,852.50,851.50,852.50
04/22/2013,900,852.75,852.75,851.50,852.00
04/22/2013,1000,851.50,851.50,848.25,848.25
04/22/2013,1100,848.50,849.25,848.25,849.25
04/22/2013,1200,849.25,849.50,848.75,849.50
04/22/2013,1300,850.00,850.25,850.00,850.00
04/22/2013,1400,850.50,850.50,849.50,849.75
04/22/2013,1500,849.50,849.75,847.00,847.75
04/22/2013,1600,847.50,848.25,838.25,842.00
04/22/2013,1700,841.50,843.75,839.25,840.75
04/22/2013,1800,841.00,844.25,839.50,843.75
04/22/2013,1900,843.75,845.75,842.50,845.25
04/22/2013,2000,845.00,846.75,844.50,846.00
04/22/2013,2020,845.75,849.75,845.75,849.00
04/23/2013,300,849.75,850.50,849.00,849.00
04/23/2013,400,848.50,849.75,848.25,848.50
04/23/2013,500,848.25,848.25,847.50,848.00
04/23/2013,600,847.50,847.75,847.00,847.00
04/23/2013,700,847.50,847.50,847.50,847.50
04/23/2013,800,846.75,847.25,846.50,846.50
04/23/2013,900,846.50,847.25,845.75,847.00
04/23/2013,1000,847.00,847.00,844.50,846.00
04/23/2013,1100,845.50,845.50,842.75,842.75
04/23/2013,1200,842.50,843.25,840.50,841.50
04/23/2013,1300,841.00,842.25,840.25,841.50
04/23/2013,1400,841.50,843.25,841.25,843.00
04/23/2013,1500,843.00,843.00,841.50,842.00
04/23/2013,1600,843.50,844.25,839.00,839.00
04/23/2013,1700,839.00,844.75,837.25,843.75
04/23/2013,1800,844.00,845.00,842.25,844.00
04/23/2013,1900,844.25,844.50,843.25,843.25
04/23/2013,2000,843.00,844.75,842.00,844.75
04/23/2013,2020,844.75,846.00,843.75,845.00
04/24/2013,300,844.50,845.25,842.75,842.75
04/24/2013,400,844.00,844.00,842.50,843.00
04/24/2013,500,842.25,842.25,842.25,842.25
04/24/2013,600,843.00,843.00,842.50,842.75
04/24/2013,700,842.75,842.75,842.50,842.50
04/24/2013,800,842.25,842.25,841.50,841.50
04/24/2013,900,841.50,841.50,841.00,841.00
04/24/2013,1000,841.00,841.00,840.25,840.25
04/24/2013,1100,840.00,840.00,838.75,838.75
04/24/2013,1200,838.00,839.50,838.00,839.25
04/24/2013,1300,839.00,840.25,839.00,839.50
04/24/2013,1400,839.75,843.00,839.75,841.75
04/24/2013,1500,841.50,845.75,840.00,845.50
04/24/2013,1600,845.00,845.50,839.25,842.50
04/24/2013,1700,843.00,843.25,837.50,840.50
04/24/2013,1800,840.50,842.25,835.50,838.00
04/24/2013,1900,838.00,839.25,835.50,836.00
04/24/2013,2000,836.00,840.25,835.50,839.75
04/24/2013,2020,839.75,841.00,836.75,837.50
04/25/2013,300,838.25,838.25,837.50,838.00
04/25/2013,400,838.25,838.50,838.00,838.25
04/25/2013,500,838.25,839.00,838.25,839.00
04/25/2013,600,839.00,840.00,839.00,839.75
04/25/2013,800,839.75,840.50,839.50,839.50
04/25/2013,900,840.00,840.50,839.50,840.50
04/25/2013,1000,841.00,842.50,840.00,841.75
04/25/2013,1100,842.50,842.50,842.00,842.00
04/25/2013,1200,842.25,843.75,842.25,843.25
04/25/2013,1300,843.25,844.00,842.50,842.50
04/25/2013,1400,842.25,843.00,842.00,842.00
04/25/2013,1500,841.75,842.25,840.25,842.25
04/25/2013,1600,842.00,843.75,838.75,840.50
04/25/2013,1700,840.00,845.75,838.50,844.50
04/25/2013,1800,844.50,851.75,844.50,848.75
04/25/2013,1900,848.50,852.50,847.75,849.50
04/25/2013,2000,849.50,850.25,847.50,847.75
04/25/2013,2020,847.25,849.00,845.75,848.75
04/26/2013,300,848.25,848.25,845.25,847.00
04/26/2013,400,846.75,847.75,846.00,846.00
04/26/2013,500,846.25,847.00,845.50,846.00
04/26/2013,600,845.75,846.75,845.75,846.00
04/26/2013,700,845.75,847.00,845.75,846.50
04/26/2013,800,846.50,846.75,846.25,846.25
04/26/2013,900,846.25,846.25,845.50,846.25
04/26/2013,1000,846.25,846.50,846.00,846.25
04/26/2013,1100,846.25,846.25,842.50,843.00
04/26/2013,1200,843.00,844.25,842.75,843.75
04/26/2013,1300,843.75,844.25,843.50,844.00
04/26/2013,1400,844.00,844.00,842.25,843.00
04/26/2013,1500,843.25,843.50,841.00,841.25
04/26/2013,1600,841.50,843.75,840.00,841.00
04/26/2013,1700,841.25,843.75,840.50,842.50
04/26/2013,1800,842.50,844.50,841.75,842.00
04/26/2013,1900,842.25,842.75,840.75,841.25
04/26/2013,2000,841.00,842.25,839.75,840.25
04/26/2013,2020,840.25,842.50,834.25,834.75
04/29/2013,300,839.50,849.25,837.50,844.50
04/29/2013,400,844.00,848.00,843.75,847.50
04/29/2013,500,847.50,847.50,845.75,846.00
04/29/2013,600,846.25,846.25,846.00,846.00
04/29/2013,700,846.00,846.00,845.00,845.25
04/29/2013,800,845.25,845.50,845.00,845.25
04/29/2013,900,845.25,845.75,844.50,845.25
04/29/2013,1000,845.75,846.75,844.75,845.75
04/29/2013,1100,845.75,845.75,844.50,844.50
04/29/2013,1200,844.75,845.00,843.00,843.75
04/29/2013,1300,843.50,845.50,843.25,843.25
04/29/2013,1400,843.50,843.50,842.00,842.75
04/29/2013,1500,842.75,845.00,842.50,844.00
04/29/2013,1600,844.00,849.00,843.25,845.75
04/29/2013,1700,845.75,854.25,844.50,851.50
04/29/2013,1800,851.75,863.50,851.00,862.00
04/29/2013,1900,862.00,863.50,859.00,860.25
04/29/2013,2000,860.25,863.75,860.00,863.50
04/29/2013,2020,863.50,864.25,859.25,860.00
04/30/2013,300,861.00,864.25,859.25,863.25
04/30/2013,400,863.00,863.75,862.75,863.00
04/30/2013,500,863.00,863.00,861.50,862.00
04/30/2013,600,862.00,863.50,861.50,863.50
04/30/2013,700,863.25,863.75,863.00,863.50
04/30/2013,800,863.25,863.50,863.00,863.50
04/30/2013,900,863.00,863.25,862.25,862.75
04/30/2013,1000,862.25,863.25,861.00,861.75
04/30/2013,1100,861.75,862.50,861.75,862.50
04/30/2013,1200,862.50,862.50,861.00,861.75
04/30/2013,1300,862.00,862.25,860.50,860.75
04/30/2013,1400,860.75,861.50,856.25,856.25
04/30/2013,1500,856.50,856.50,852.75,854.25
04/30/2013,1600,854.25,855.25,849.50,854.00
04/30/2013,1700,854.25,862.25,854.25,861.00
04/30/2013,1800,860.75,878.00,859.50,874.75
04/30/2013,1900,874.75,878.75,872.00,877.25
04/30/2013,2000,877.25,881.25,872.25,876.00
04/30/2013,2020,876.00,877.00,871.25,874.50
05/01/2013,300,876.75,876.75,870.25,870.50
05/01/2013,400,870.75,870.75,867.00,868.00
05/01/2013,500,868.00,870.50,868.00,870.50
05/01/2013,600,870.25,870.50,868.25,868.50
05/01/2013,700,868.25,868.50,867.25,867.75
05/01/2013,800,867.75,868.25,867.50,868.25
05/01/2013,900,868.75,868.75,867.25,867.50
05/01/2013,1000,867.50,867.75,864.75,864.75
05/01/2013,1100,864.75,865.25,864.50,864.50
05/01/2013,1200,864.50,864.75,862.75,863.00
05/01/2013,1300,863.00,868.50,863.00,866.00
05/01/2013,1400,865.75,867.25,860.50,860.50
05/01/2013,1500,860.50,864.75,859.75,864.50
05/01/2013,1600,864.00,867.25,861.50,863.25
05/01/2013,1700,863.25,868.50,857.75,863.25
05/01/2013,1800,863.25,871.75,862.75,869.50
05/01/2013,1900,869.25,872.25,867.25,870.50
05/01/2013,2000,870.50,873.75,868.50,872.25
05/01/2013,2020,871.75,872.50,863.75,863.75
05/02/2013,300,865.00,866.50,863.75,866.25
05/02/2013,400,866.00,867.50,865.50,866.50
05/02/2013,500,866.75,867.00,866.25,867.00
05/02/2013,600,866.75,867.25,866.75,867.00
05/02/2013,700,866.75,867.50,866.75,867.50
05/02/2013,800,867.50,868.00,867.25,867.75
05/02/2013,900,867.75,870.00,867.75,869.75
05/02/2013,1000,869.00,869.75,868.75,869.00
05/02/2013,1100,869.00,871.25,868.75,869.25
05/02/2013,1200,869.25,869.75,863.00,863.25
05/02/2013,1300,863.25,872.00,862.25,871.25
05/02/2013,1400,871.25,872.50,868.50,869.25
05/02/2013,1500,869.00,869.75,867.50,868.75
05/02/2013,1600,867.75,868.00,862.50,867.00
05/02/2013,1700,867.25,874.00,864.50,871.25
05/02/2013,1800,871.25,873.25,866.50,870.25
05/02/2013,1900,870.50,871.00,868.00,871.00
05/02/2013,2000,871.00,873.75,869.25,871.00
05/02/2013,2020,871.00,874.50,869.00,874.00
05/03/2013,300,872.00,874.25,871.75,874.25
05/03/2013,400,874.25,875.75,873.75,875.50
05/03/2013,500,875.50,876.25,875.25,875.75
05/03/2013,600,876.00,876.50,875.50,876.50
05/03/2013,700,876.50,876.50,876.00,876.25
05/03/2013,800,876.50,877.25,876.50,876.50
05/03/2013,900,876.75,877.00,874.25,874.25
05/03/2013,1000,874.00,874.50,873.75,873.75
05/03/2013,1100,873.75,873.75,872.00,872.50
05/03/2013,1200,872.50,873.00,871.75,872.50
05/03/2013,1300,872.50,876.50,872.25,876.50
05/03/2013,1400,876.50,879.50,876.50,878.50
05/03/2013,1500,878.00,878.00,876.00,877.50
05/03/2013,1600,877.50,877.75,861.00,863.75
05/03/2013,1700,863.75,869.25,863.50,865.25
05/03/2013,1800,865.00,869.25,863.50,869.25
05/03/2013,1900,869.00,876.25,868.75,873.75
05/03/2013,2000,874.00,874.50,866.50,869.50
05/03/2013,2020,869.25,870.25,864.25,866.50
05/06/2013,300,858.25,859.50,850.50,855.00
05/06/2013,400,854.75,858.50,854.75,858.50
05/06/2013,500,858.50,859.00,857.75,858.50
05/06/2013,600,858.75,859.25,856.75,858.00
05/06/2013,700,857.25,858.00,856.25,856.25
05/06/2013,800,855.75,857.00,855.50,857.00
05/06/2013,900,856.50,857.25,856.00,857.00
05/06/2013,1000,857.00,858.00,856.00,857.25
05/06/2013,1100,857.75,858.25,857.00,857.00
05/06/2013,1200,857.00,857.50,856.25,856.25
05/06/2013,1300,856.25,856.50,854.75,854.75
05/06/2013,1400,855.00,855.75,853.50,853.50
05/06/2013,1500,853.50,855.50,852.75,853.00
05/06/2013,1600,852.75,855.50,851.50,853.75
05/06/2013,1700,853.75,854.25,847.75,849.50
05/06/2013,1800,849.50,850.00,845.25,845.75
05/06/2013,1900,845.75,848.50,845.00,848.00
05/06/2013,2000,848.00,852.50,847.25,850.75
05/06/2013,2020,850.75,851.75,846.00,847.00
05/07/2013,300,847.50,853.00,847.50,849.75
05/07/2013,400,849.75,851.50,849.50,851.50
05/07/2013,500,851.50,852.00,850.50,850.75
05/07/2013,600,850.75,851.25,850.00,850.50
05/07/2013,700,850.50,850.50,850.00,850.00
05/07/2013,800,850.00,850.00,849.75,849.75
05/07/2013,900,849.50,849.75,849.25,849.25
05/07/2013,1000,849.50,851.50,849.50,851.25
05/07/2013,1100,851.50,853.50,850.75,853.50
05/07/2013,1200,853.50,854.00,852.25,852.25
05/07/2013,1300,852.25,853.50,852.25,853.00
05/07/2013,1400,853.00,853.50,850.75,850.75
05/07/2013,1500,850.75,851.75,848.50,850.50
05/07/2013,1600,851.00,851.50,847.75,848.75
05/07/2013,1700,849.00,849.75,845.50,847.75
05/07/2013,1800,847.50,849.00,842.75,844.25
05/07/2013,1900,844.50,854.00,843.50,853.75
05/07/2013,2000,853.75,854.00,849.75,850.25
05/07/2013,2020,850.00,855.50,850.00,852.25
05/08/2013,300,853.50,853.50,850.00,850.75
05/08/2013,400,851.25,851.50,850.50,851.00
05/08/2013,500,851.00,852.25,851.00,852.25
05/08/2013,600,851.75,852.50,851.75,852.50
05/08/2013,700,853.00,853.50,853.00,853.50
05/08/2013,800,853.50,855.25,853.50,855.25
05/08/2013,900,855.25,856.75,855.25,856.50
05/08/2013,1000,856.50,857.25,856.25,856.50
05/08/2013,1100,856.75,857.00,854.25,855.25
05/08/2013,1200,855.00,855.00,853.25,854.50
05/08/2013,1300,854.50,855.00,854.00,854.75
05/08/2013,1400,854.75,854.75,853.50,853.50
05/08/2013,1500,853.50,853.75,852.25,853.00
05/08/2013,1600,853.25,853.25,848.25,849.50
05/08/2013,1700,849.75,852.50,845.75,849.25
05/08/2013,1800,849.50,849.50,845.50,846.75
05/08/2013,1900,847.00,848.25,844.25,847.75
05/08/2013,2000,847.75,850.00,847.50,848.25
05/08/2013,2020,848.25,851.50,848.00,850.25
05/09/2013,300,849.50,850.50,848.00,848.50
05/09/2013,400,848.50,848.75,847.50,848.00
05/09/2013,500,848.25,848.25,847.50,847.50
05/09/2013,600,847.50,848.00,847.25,847.50
05/09/2013,700,848.00,848.00,847.50,847.50
05/09/2013,800,847.75,850.00,847.75,849.75
05/09/2013,900,849.75,850.75,849.75,850.75
05/09/2013,1000,850.50,853.25,849.75,850.00
05/09/2013,1100,849.75,850.25,849.50,849.75
05/09/2013,1200,849.50,850.00,849.50,850.00
05/09/2013,1300,850.25,851.75,849.50,850.00
05/09/2013,1400,850.00,851.50,849.50,849.75
05/09/2013,1500,849.75,849.75,848.00,848.50
05/09/2013,1600,850.00,859.25,848.75,856.50
05/09/2013,1700,856.75,865.50,855.50,864.00
05/09/2013,1800,864.00,868.25,863.75,867.25
05/09/2013,1900,867.00,872.25,866.75,867.25
05/09/2013,2000,867.25,869.50,865.75,868.75
05/09/2013,2020,868.50,869.75,864.25,868.75
05/10/2013,300,866.00,868.50,866.00,866.25
05/10/2013,400,866.25,866.25,864.75,865.00
05/10/2013,500,865.00,866.00,864.50,864.75
05/10/2013,600,864.75,866.50,864.50,866.25
05/10/2013,700,866.50,867.00,866.25,866.25
05/10/2013,800,866.50,866.75,865.50,865.50
05/10/2013,900,865.75,865.75,861.50,863.00
05/10/2013,1000,862.75,863.00,861.00,861.25
05/10/2013,1100,861.00,861.75,858.75,861.75
05/10/2013,1200,861.75,862.25,859.25,861.50
05/10/2013,1300,861.50,864.25,861.25,863.00
05/10/2013,1400,862.75,863.25,861.75,862.00
05/10/2013,1500,862.25,863.50,860.25,863.50
05/10/2013,1600,862.00,864.00,860.75,862.25
05/10/2013,1700,862.25,862.25,854.25,855.25
05/10/2013,1800,855.25,856.50,852.75,852.75
05/10/2013,1900,852.75,857.25,846.50,851.50
05/10/2013,2000,851.25,853.00,848.50,851.00
05/10/2013,2020,850.75,852.75,847.75,848.00
05/13/2013,300,847.75,849.75,845.75,849.50
05/13/2013,400,849.25,850.00,848.75,849.50
05/13/2013,500,849.00,849.50,848.75,849.25
05/13/2013,600,849.25,849.25,848.00,848.50
05/13/2013,700,848.50,849.75,848.50,849.75
05/13/2013,800,849.75,850.50,848.00,848.00
05/13/2013,900,848.25,849.00,847.75,848.00
05/13/2013,1000,847.75,849.75,847.75,849.25
05/13/2013,1100,849.25,849.25,849.00,849.00
05/13/2013,1200,849.00,850.00,849.00,849.50
05/13/2013,1300,849.75,851.25,849.25,851.00
05/13/2013,1400,851.25,851.50,849.50,849.50
05/13/2013,1500,849.75,853.00,849.00,852.25
05/13/2013,1600,853.00,854.75,850.00,852.50
05/13/2013,1700,852.75,861.75,850.00,859.50
05/13/2013,1800,859.75,863.25,859.00,860.75
05/13/2013,1900,860.75,863.00,856.75,857.50
05/13/2013,2000,857.25,859.25,853.00,853.00
05/13/2013,2020,853.00,856.50,850.75,853.50
05/14/2013,300,854.50,855.00,853.50,854.00
05/14/2013,400,854.00,856.75,854.00,854.75
05/14/2013,500,854.75,856.75,854.50,856.75
05/14/2013,600,856.25,856.25,854.00,855.25
05/14/2013,700,855.50,856.00,854.50,856.00
05/14/2013,800,856.00,857.50,855.75,857.50
05/14/2013,900,857.75,859.50,857.75,858.75
05/14/2013,1000,858.75,859.00,856.75,857.75
05/14/2013,1100,858.00,858.00,854.50,855.00
05/14/2013,1200,855.00,855.50,852.75,853.00
05/14/2013,1300,853.25,856.50,853.00,856.50
05/14/2013,1400,856.75,858.50,856.00,858.25
05/14/2013,1500,858.50,858.50,854.75,855.75
05/14/2013,1600,855.25,855.75,851.25,854.75
05/14/2013,1700,854.75,861.25,853.75,860.75
05/14/2013,1800,860.50,861.00,853.50,856.25
05/14/2013,1900,856.00,856.25,854.00,855.00
05/14/2013,2000,855.00,855.50,853.50,854.00
05/14/2013,2020,853.75,856.75,851.50,856.75
05/15/2013,300,855.50,855.75,855.00,855.50
05/15/2013,400,855.50,855.75,855.00,855.50
05/15/2013,500,855.50,855.50,853.25,853.50
05/15/2013,600,853.25,854.25,852.50,853.75
05/15/2013,700,854.00,855.50,853.50,854.50
05/15/2013,800,854.50,855.00,854.50,854.75
05/15/2013,900,854.75,854.75,852.75,853.00
05/15/2013,1000,853.00,853.00,849.50,851.25
05/15/2013,1100,851.50,851.75,850.50,851.50
05/15/2013,1200,851.00,851.25,850.50,850.75
05/15/2013,1300,850.50,851.00,850.25,850.25
05/15/2013,1400,850.25,851.50,850.25,850.75
05/15/2013,1500,851.00,851.00,848.50,849.75
05/15/2013,1600,849.00,850.50,848.50,849.75
05/15/2013,1700,849.75,853.00,847.50,849.25
05/15/2013,1800,849.00,849.00,846.25,846.50
05/15/2013,1900,846.50,847.50,840.00,840.50
05/15/2013,2000,840.50,840.75,837.00,838.25
05/15/2013,2020,838.25,840.25,837.00,838.00
05/16/2013,300,838.50,838.75,837.50,838.25
05/16/2013,400,838.50,839.00,838.00,838.50
05/16/2013,500,838.50,839.25,838.25,839.00
05/16/2013,600,839.00,840.25,838.75,840.25
05/16/2013,700,840.00,840.50,839.50,839.50
05/16/2013,800,839.75,840.75,839.75,840.50
05/16/2013,900,840.50,840.75,840.00,840.50
05/16/2013,1000,840.50,840.75,838.75,839.50
05/16/2013,1100,839.00,839.75,838.25,839.50
05/16/2013,1200,839.50,842.00,839.50,841.75
05/16/2013,1300,842.00,843.50,841.00,843.00
05/16/2013,1400,843.00,843.00,840.25,841.75
05/16/2013,1500,841.50,841.75,839.75,841.50
05/16/2013,1600,840.25,841.50,834.50,834.50
05/16/2013,1700,834.75,835.00,828.75,829.50
05/16/2013,1800,829.25,829.25,827.25,828.75
05/16/2013,1900,828.50,830.75,828.25,828.50
05/16/2013,2000,828.50,829.75,826.00,826.75
05/16/2013,2020,826.75,833.50,826.75,833.25
05/17/2013,300,832.75,833.25,831.00,832.00
05/17/2013,400,831.75,832.00,831.25,832.00
05/17/2013,500,831.75,832.00,831.75,832.00
05/17/2013,600,832.00,832.50,832.00,832.25
05/17/2013,700,832.25,832.50,832.00,832.25
05/17/2013,800,832.25,834.25,832.25,833.00
05/17/2013,900,832.75,833.50,832.50,832.75
05/17/2013,1000,832.75,833.25,831.25,831.25
05/17/2013,1100,831.50,831.50,830.00,831.00
05/17/2013,1200,830.75,830.75,829.50,830.50
05/17/2013,1300,830.50,832.25,830.25,831.25
05/17/2013,1400,831.00,832.25,830.50,831.00
05/17/2013,1500,830.50,830.50,826.50,827.50
05/17/2013,1600,827.50,830.25,826.50,828.50
05/17/2013,1700,828.50,831.25,824.75,830.75
05/17/2013,1800,830.75,833.75,826.00,826.25
05/17/2013,1900,826.50,830.50,826.25,826.50
05/17/2013,2000,826.75,828.50,826.25,827.25
05/17/2013,2020,827.00,829.25,826.75,827.25
05/20/2013,300,825.75,833.00,825.50,832.00
05/20/2013,400,831.75,832.25,830.50,831.25
05/20/2013,500,831.50,831.75,830.75,831.75
05/20/2013,600,831.50,831.50,830.50,830.50
05/20/2013,700,830.50,831.00,830.50,831.00
05/20/2013,800,830.75,832.00,830.50,831.75
05/20/2013,900,831.75,832.00,829.00,829.00
05/20/2013,1000,829.00,831.00,827.25,827.50
05/20/2013,1100,827.25,828.50,827.00,828.00
05/20/2013,1200,828.25,828.25,826.75,827.00
05/20/2013,1300,827.00,827.75,826.75,827.25
05/20/2013,1400,827.00,827.50,826.25,827.00
05/20/2013,1500,827.00,827.25,825.50,825.75
05/20/2013,1600,826.25,831.25,825.25,830.25
05/20/2013,1700,830.25,830.75,825.75,827.50
05/20/2013,1800,827.25,827.50,819.50,819.75
05/20/2013,1900,819.75,822.00,819.00,820.50
05/20/2013,2000,820.75,825.50,819.75,825.25
05/20/2013,2020,825.50,831.00,823.25,830.50
05/21/2013,300,828.75,829.00,823.00,825.75
05/21/2013,400,825.75,827.00,825.75,827.00
05/21/2013,500,826.75,827.00,826.50,826.50
05/21/2013,600,826.50,827.00,825.50,825.50
05/21/2013,700,826.00,826.00,825.50,825.50
05/21/2013,800,825.75,825.75,824.75,824.75
05/21/2013,900,825.00,825.00,823.25,823.25
05/21/2013,1000,823.25,823.75,822.00,822.50
05/21/2013,1100,822.25,822.50,820.00,820.00
05/21/2013,1200,820.25,820.25,818.50,818.50
05/21/2013,1300,818.50,819.50,818.50,819.00
05/21/2013,1400,819.25,820.25,818.75,820.00
05/21/2013,1500,820.00,820.25,818.50,820.00
05/21/2013,1600,819.75,824.00,819.25,822.25
05/21/2013,1700,822.50,823.75,820.25,821.75
05/21/2013,1800,821.75,823.25,820.50,821.25
05/21/2013,1900,821.00,821.75,819.50,821.25
05/21/2013,2000,821.25,828.75,821.00,826.75
05/21/2013,2020,826.75,828.50,823.50,824.50
05/22/2013,300,825.00,828.00,824.50,826.00
05/22/2013,400,826.75,827.00,826.25,826.50
05/22/2013,500,827.00,827.00,826.25,826.25
05/22/2013,600,826.25,826.50,826.25,826.50
05/22/2013,700,826.25,826.50,826.25,826.50
05/22/2013,800,826.75,827.25,826.75,827.25
05/22/2013,900,827.50,827.75,827.25,827.50
05/22/2013,1000,827.75,827.75,827.00,827.50
05/22/2013,1100,827.75,828.50,827.00,828.00
05/22/2013,1200,828.25,828.75,827.75,827.75
05/22/2013,1300,827.50,830.00,827.50,830.00
05/22/2013,1400,829.75,830.25,828.75,829.00
05/22/2013,1500,829.25,830.25,828.50,829.25
05/22/2013,1600,829.50,835.50,829.00,833.25
05/22/2013,1700,833.25,835.25,830.75,835.25
05/22/2013,1800,835.00,837.25,834.00,835.75
05/22/2013,1900,835.75,836.75,833.75,834.50
05/22/2013,2000,834.50,836.50,832.00,835.00
05/22/2013,2020,835.00,835.00,831.25,831.50
05/23/2013,300,832.00,834.50,831.50,834.50
05/23/2013,400,834.50,835.50,834.00,835.25
05/23/2013,500,835.25,835.25,835.00,835.00
05/23/2013,600,835.00,835.25,835.00,835.00
05/23/2013,700,835.00,835.75,835.00,835.50
05/23/2013,800,835.50,835.75,835.25,835.75
05/23/2013,900,835.50,836.25,835.00,836.25
05/23/2013,1000,835.75,842.50,835.50,841.50
05/23/2013,1100,841.50,841.50,837.75,838.25
05/23/2013,1200,838.50,840.00,837.50,837.50
05/23/2013,1300,837.50,838.50,837.25,838.25
05/23/2013,1400,838.00,838.50,837.75,838.00
05/23/2013,1500,838.25,838.75,837.00,837.00
05/23/2013,1600,838.50,846.00,836.00,844.75
05/23/2013,1700,844.50,849.75,844.25,846.00
05/23/2013,1800,846.00,849.00,844.25,846.00
05/23/2013,1900,846.00,849.00,844.25,848.75
05/23/2013,2000,848.75,853.50,848.75,849.75
05/23/2013,2020,849.75,850.00,846.50,849.00
05/24/2013,300,848.50,850.50,847.00,850.00
05/24/2013,400,850.00,850.25,848.00,848.25
05/24/2013,500,848.00,848.25,846.00,846.50
05/24/2013,600,846.00,848.50,846.00,848.00
05/24/2013,700,848.25,848.25,847.50,847.75
05/24/2013,800,847.75,848.75,847.50,847.75
05/24/2013,900,848.00,848.00,845.25,846.00
05/24/2013,1000,846.00,847.75,846.00,847.50
05/24/2013,1100,847.50,851.25,847.50,850.50
05/24/2013,1200,850.25,851.00,850.25,850.75
05/24/2013,1300,850.75,851.50,849.50,851.25
05/24/2013,1400,851.50,852.00,850.75,851.00
05/24/2013,1500,851.00,851.75,849.75,850.50
05/24/2013,1600,847.75,847.75,840.75,841.75
05/24/2013,1700,842.00,844.50,841.00,843.00
05/24/2013,1800,843.25,845.50,841.75,843.50
05/24/2013,1900,843.75,844.00,841.75,843.25
05/24/2013,2000,843.25,844.50,842.25,844.00
05/24/2013,2020,844.00,844.25,840.75,840.75
05/28/2013,300,843.50,843.75,838.75,840.75
05/28/2013,400,840.75,841.25,838.75,840.50
05/28/2013,500,840.75,841.50,840.00,841.25
05/28/2013,600,840.75,841.50,840.75,841.50
05/28/2013,700,841.50,842.50,841.50,841.75
05/28/2013,800,841.75,841.75,841.25,841.25
05/28/2013,900,841.25,843.00,841.25,842.50
05/28/2013,1000,842.50,843.00,841.75,842.00
05/28/2013,1100,841.75,842.00,840.00,840.00
05/28/2013,1200,839.75,841.50,839.50,840.25
05/28/2013,1300,840.25,841.75,840.25,841.50
05/28/2013,1400,841.50,841.50,840.00,840.00
05/28/2013,1500,839.75,843.00,839.75,842.75
05/28/2013,1600,842.75,848.00,842.50,846.00
05/28/2013,1700,846.25,849.50,841.25,843.00
05/28/2013,1800,843.00,844.00,832.25,832.75
05/28/2013,1900,832.50,838.50,832.25,837.25
05/28/2013,2000,837.25,837.75,836.25,837.25
05/28/2013,2020,837.50,839.00,836.00,838.00
05/29/2013,300,838.00,839.25,837.00,837.50
05/29/2013,400,837.75,838.25,837.50,837.50
05/29/2013,500,837.50,839.00,837.25,838.75
05/29/2013,600,838.75,838.75,838.00,838.50
05/29/2013,700,838.75,838.75,837.75,837.75
05/29/2013,800,837.75,838.25,836.75,838.25
05/29/2013,900,838.00,838.75,837.75,838.25
05/29/2013,1000,838.25,838.50,834.75,834.75
05/29/2013,1100,835.00,835.00,833.25,833.75
05/29/2013,1200,833.75,835.50,833.75,834.25
05/29/2013,1300,835.00,836.00,834.50,835.50
05/29/2013,1400,835.75,837.00,835.50,837.00
05/29/2013,1500,837.25,838.00,835.75,836.75
05/29/2013,1600,838.00,841.25,834.75,840.75
05/29/2013,1700,840.50,844.75,838.00,844.50
05/29/2013,1800,844.50,846.50,839.50,842.50
05/29/2013,1900,842.50,847.75,840.75,846.00
05/29/2013,2000,846.25,848.50,845.50,846.00
05/29/2013,2020,846.25,848.25,844.75,844.75
05/30/2013,300,843.50,844.25,840.75,842.25
05/30/2013,400,842.50,842.75,841.50,841.50
05/30/2013,500,842.25,843.25,842.00,842.50
05/30/2013,600,842.50,844.50,842.00,843.75
05/30/2013,700,843.50,844.50,842.75,843.00
05/30/2013,800,843.00,843.25,842.75,843.25
05/30/2013,900,843.25,845.25,843.25,845.25
05/30/2013,1000,844.75,846.75,844.75,846.75
05/30/2013,1100,846.50,846.50,844.25,845.25
05/30/2013,1200,844.50,844.75,843.00,844.00
05/30/2013,1300,844.00,844.00,842.75,843.50
05/30/2013,1400,843.50,843.50,840.25,840.25
05/30/2013,1500,840.75,840.75,837.25,839.25
05/30/2013,1600,838.50,841.25,836.50,839.25
05/30/2013,1700,839.25,841.50,838.50,839.25
05/30/2013,1800,839.00,839.75,832.00,835.50
05/30/2013,1900,835.25,843.00,835.00,842.25
05/30/2013,2000,842.50,842.75,840.25,842.75
05/30/2013,2020,843.00,844.25,842.00,842.25
05/31/2013,300,841.75,842.75,838.25,840.00
05/31/2013,400,840.00,842.00,838.50,842.00
05/31/2013,500,842.25,843.00,842.00,842.00
05/31/2013,600,842.00,842.25,841.50,841.50
05/31/2013,700,841.25,841.25,840.75,841.25
05/31/2013,800,840.75,841.00,840.50,841.00
05/31/2013,900,840.50,841.50,840.50,841.25
05/31/2013,1000,840.50,841.25,840.00,840.00
05/31/2013,1100,840.25,840.25,838.50,839.75
05/31/2013,1200,839.75,840.00,838.50,839.25
05/31/2013,1300,839.50,839.50,838.50,839.50
05/31/2013,1400,839.50,841.00,839.25,840.00
05/31/2013,1500,839.50,839.50,838.25,838.75
05/31/2013,1600,839.50,842.75,837.50,840.50
05/31/2013,1700,840.25,840.75,837.00,840.00
05/31/2013,1800,840.00,844.75,839.00,843.50
05/31/2013,1900,843.75,845.50,842.75,844.25
05/31/2013,2000,844.25,852.00,843.25,850.50
05/31/2013,2020,850.50,852.00,848.00,851.25
06/03/2013,300,853.00,856.00,851.00,854.25
06/03/2013,400,854.00,855.50,852.75,854.75
06/03/2013,500,854.75,855.75,854.75,855.75
06/03/2013,600,855.75,855.75,854.25,855.75
06/03/2013,700,855.25,855.75,854.75,855.50
06/03/2013,800,855.50,855.75,855.00,855.25
06/03/2013,900,855.50,857.25,854.50,857.25
06/03/2013,1000,857.00,857.25,853.50,853.50
06/03/2013,1100,853.50,854.50,852.50,854.25
06/03/2013,1200,854.25,855.75,853.50,855.50
06/03/2013,1300,855.50,857.75,855.25,857.50
06/03/2013,1400,857.25,859.00,857.00,858.00
06/03/2013,1500,858.00,858.25,855.75,856.25
06/03/2013,1600,856.50,857.00,853.00,855.50
06/03/2013,1700,855.25,856.75,838.50,840.75
06/03/2013,1800,840.75,844.50,837.00,844.25
06/03/2013,1900,844.25,855.25,842.75,853.50
06/03/2013,2000,853.50,854.25,851.75,853.75
06/03/2013,2020,853.75,855.75,851.75,854.00
06/04/2013,300,853.25,853.25,849.50,850.00
06/04/2013,400,850.25,850.25,847.25,848.00
06/04/2013,500,847.50,848.00,845.50,845.50
06/04/2013,600,846.00,846.75,845.75,846.75
06/04/2013,700,847.00,847.50,846.75,847.50
06/04/2013,800,847.25,847.50,847.25,847.25
06/04/2013,900,847.00,847.50,847.00,847.50
06/04/2013,1000,847.50,848.00,844.50,845.25
06/04/2013,1100,845.00,846.50,844.75,845.75
06/04/2013,1200,846.00,847.00,845.75,847.00
06/04/2013,1300,847.00,847.00,845.00,845.00
06/04/2013,1400,845.25,846.00,845.00,845.00
06/04/2013,1500,845.25,845.75,844.75,845.00
06/04/2013,1600,845.25,851.00,844.50,850.50
06/04/2013,1700,850.75,856.25,847.25,855.75
06/04/2013,1800,855.75,856.50,854.00,854.25
06/04/2013,1900,854.50,855.00,852.25,854.75
06/04/2013,2000,854.50,857.75,851.25,851.25
06/04/2013,2020,851.25,854.50,850.75,853.75
06/05/2013,300,854.25,856.00,854.25,855.50
06/05/2013,400,855.50,856.50,854.75,856.00
06/05/2013,500,856.00,856.50,855.25,856.25
06/05/2013,600,856.25,857.00,855.75,855.75
06/05/2013,700,856.25,856.75,856.00,856.75
06/05/2013,800,856.25,856.75,855.75,855.75
06/05/2013,900,855.75,856.50,855.50,855.50
06/05/2013,1000,855.75,856.25,854.75,854.75
06/05/2013,1100,854.75,855.25,851.25,851.25
06/05/2013,1200,851.50,854.25,851.25,853.25
06/05/2013,1300,853.75,854.25,853.50,853.75
06/05/2013,1400,853.75,854.25,852.25,852.50
06/05/2013,1500,852.50,854.25,851.00,854.00
06/05/2013,1600,853.50,853.75,850.75,852.00
06/05/2013,1700,852.25,853.00,849.75,850.00
06/05/2013,1800,850.00,852.25,847.75,851.25
06/05/2013,1900,851.00,851.75,848.50,850.00
06/05/2013,2000,850.25,850.25,846.00,847.75
06/05/2013,2020,848.00,848.00,845.50,845.75
06/06/2013,300,846.25,846.50,843.25,845.00
06/06/2013,400,845.00,845.25,844.50,844.75
06/06/2013,500,845.25,847.50,845.00,846.25
06/06/2013,600,846.00,847.25,846.00,846.25
06/06/2013,700,846.50,846.50,846.00,846.50
06/06/2013,800,846.25,846.25,845.00,845.25
06/06/2013,900,845.00,845.25,845.00,845.00
06/06/2013,1000,845.25,845.50,844.25,845.25
06/06/2013,1100,845.00,846.25,844.00,844.00
06/06/2013,1200,844.00,844.50,843.50,844.00
06/06/2013,1300,844.00,846.00,843.75,845.75
06/06/2013,1400,846.25,846.25,845.50,845.50
06/06/2013,1500,845.50,845.75,845.00,845.75
06/06/2013,1600,845.00,850.00,844.50,849.50
06/06/2013,1700,849.25,850.75,846.50,848.50
06/06/2013,1800,848.50,850.50,844.25,845.25
06/06/2013,1900,845.50,846.75,838.00,840.00
06/06/2013,2000,840.00,841.75,838.25,839.50
06/06/2013,2020,839.50,843.50,839.00,843.00
06/07/2013,300,841.00,842.50,841.00,842.00
06/07/2013,400,842.00,842.00,840.75,841.00
06/07/2013,500,841.00,841.00,840.75,841.00
06/07/2013,600,840.75,841.25,839.75,840.25
06/07/2013,700,840.25,840.75,840.00,840.25
06/07/2013,800,840.25,840.75,840.25,840.75
06/07/2013,900,840.75,841.25,840.50,841.25
06/07/2013,1000,841.25,841.75,840.75,841.75
06/07/2013,1100,841.75,842.75,841.50,842.75
06/07/2013,1200,842.75,844.00,842.75,843.25
06/07/2013,1300,843.50,843.50,842.25,842.75
06/07/2013,1400,842.75,844.50,842.75,844.25
06/07/2013,1500,844.25,846.25,843.75,845.50
06/07/2013,1600,845.50,847.75,842.75,842.75
06/07/2013,1700,842.75,843.50,840.00,841.00
06/07/2013,1800,841.00,842.75,839.00,841.75
06/07/2013,1900,841.75,842.50,839.50,840.00
06/07/2013,2000,840.25,841.25,839.50,840.75
06/07/2013,2020,840.75,841.50,838.75,840.50
06/10/2013,300,837.50,839.75,836.50,837.25
06/10/2013,400,837.50,837.75,837.00,837.00
06/10/2013,500,837.25,837.25,836.75,836.75
06/10/2013,600,836.75,837.25,836.75,837.25
06/10/2013,700,837.00,837.25,836.75,836.75
06/10/2013,800,836.50,836.50,836.00,836.25
06/10/2013,900,836.25,837.25,835.75,837.00
06/10/2013,1000,836.75,837.50,836.50,837.50
06/10/2013,1100,837.00,837.00,836.50,837.00
06/10/2013,1200,837.25,838.00,836.25,836.50
06/10/2013,1300,836.25,836.75,836.25,836.50
06/10/2013,1400,836.50,836.75,835.75,836.25
06/10/2013,1500,836.00,836.25,835.25,835.25
06/10/2013,1600,835.75,837.00,830.25,831.25
06/10/2013,1700,831.25,832.00,825.00,826.50
06/10/2013,1800,826.25,829.75,825.00,828.50
06/10/2013,1900,828.50,834.25,827.25,833.50
06/10/2013,2000,833.50,834.25,831.25,833.25
06/10/2013,2020,833.25,835.50,831.25,834.75
06/11/2013,300,835.00,835.25,832.75,832.75
06/11/2013,400,832.75,833.00,831.50,831.50
06/11/2013,500,831.75,832.00,831.25,831.25
06/11/2013,600,831.50,832.00,831.25,831.25
06/11/2013,700,831.75,831.75,831.25,831.25
06/11/2013,800,831.50,831.75,831.25,831.50
06/11/2013,900,831.50,832.50,831.25,831.75
06/11/2013,1000,832.00,832.50,831.25,831.75
06/11/2013,1100,832.25,833.00,831.50,832.50
06/11/2013,1200,832.50,833.75,831.75,833.50
06/11/2013,1300,833.50,833.75,833.00,833.75
06/11/2013,1400,833.75,834.00,831.50,831.75
06/11/2013,1500,831.50,834.75,831.25,833.75
06/11/2013,1600,834.50,839.25,833.00,839.00
06/11/2013,1700,839.00,840.75,835.50,839.75
06/11/2013,1800,839.75,844.25,839.50,843.25
06/11/2013,1900,843.25,843.75,840.75,841.25
06/11/2013,2000,841.25,842.25,838.50,840.25
06/11/2013,2020,840.25,842.00,839.25,840.25
06/12/2013,300,839.00,839.50,838.00,838.75
06/12/2013,400,838.50,839.00,838.25,838.50
06/12/2013,500,838.50,838.75,838.25,838.25
06/12/2013,600,838.00,838.25,837.50,837.50
06/12/2013,700,837.50,837.75,837.25,837.75
06/12/2013,800,837.75,837.75,836.75,837.00
06/12/2013,900,836.75,837.00,835.50,836.00
06/12/2013,1000,835.75,838.75,835.75,837.75
06/12/2013,1100,838.00,838.75,835.75,836.00
06/12/2013,1200,836.00,837.50,835.75,836.75
06/12/2013,1300,836.50,836.75,835.50,836.25
06/12/2013,1400,836.25,836.75,835.75,835.75
06/12/2013,1500,835.75,837.50,835.50,836.75
06/12/2013,1600,836.50,840.25,835.50,839.25
06/12/2013,1700,839.00,841.25,832.25,832.75
06/12/2013,1800,832.75,833.25,827.75,828.50
06/12/2013,1900,828.50,832.75,823.50,829.75
06/12/2013,2000,829.50,830.25,826.50,826.75
06/12/2013,2020,827.00,828.75,826.00,826.00
06/13/2013,300,827.50,828.25,825.00,825.25
06/13/2013,400,825.25,825.25,824.50,824.75
06/13/2013,500,824.50,825.00,824.25,824.75
06/13/2013,600,824.75,825.75,824.50,824.75
06/13/2013,700,824.50,825.75,824.25,825.00
06/13/2013,800,824.50,824.75,824.25,824.75
06/13/2013,900,824.75,825.50,824.25,825.50
06/13/2013,1000,825.25,828.50,825.25,827.25
06/13/2013,1100,827.00,827.25,826.00,826.25
06/13/2013,1200,826.25,828.50,825.75,827.50
06/13/2013,1300,827.25,828.00,826.75,827.25
06/13/2013,1400,827.25,827.75,826.50,827.25
06/13/2013,1500,827.00,827.00,825.00,825.75
06/13/2013,1600,827.00,827.50,823.50,825.25
06/13/2013,1700,825.50,826.00,821.50,822.25
06/13/2013,1800,822.25,823.25,819.50,822.25
06/13/2013,1900,822.25,825.50,821.75,824.75
06/13/2013,2000,824.75,826.75,823.00,825.75
06/13/2013,2020,826.00,831.50,826.00,829.75
06/14/2013,300,829.50,830.00,827.25,827.25
06/14/2013,400,827.50,828.00,826.75,827.00
06/14/2013,500,826.75,826.75,825.75,826.50
06/14/2013,600,826.75,826.75,826.50,826.50
06/14/2013,700,826.75,826.75,826.75,826.75
06/14/2013,800,827.00,828.25,827.00,828.25
06/14/2013,900,828.00,828.25,827.50,828.00
06/14/2013,1000,828.25,828.50,827.00,828.50
06/14/2013,1100,828.50,828.50,827.25,827.75
06/14/2013,1200,827.75,827.75,827.00,827.25
06/14/2013,1300,827.25,827.25,826.00,826.00
06/14/2013,1400,826.00,826.25,825.50,825.75
06/14/2013,1500,825.75,827.50,825.75,827.50
06/14/2013,1600,828.25,828.50,823.00,824.00
06/14/2013,1700,823.75,824.50,821.00,821.25
06/14/2013,1800,821.25,823.50,821.25,822.00
06/14/2013,1900,822.00,823.75,821.50,823.00
06/14/2013,2000,823.25,827.50,822.00,825.75
06/14/2013,2020,825.50,826.25,824.00,825.50
06/17/2013,300,824.00,824.00,819.00,820.25
06/17/2013,400,820.00,820.50,819.50,819.75
06/17/2013,500,820.00,821.00,819.50,820.00
06/17/2013,600,820.25,820.25,819.75,820.25
06/17/2013,700,820.25,820.25,819.50,819.75
06/17/2013,800,819.75,820.50,819.75,820.00
06/17/2013,900,820.50,821.75,820.50,821.75
06/17/2013,1000,821.25,821.50,820.50,821.50
06/17/2013,1100,821.25,822.25,821.00,822.00
06/17/2013,1200,822.25,824.00,822.00,823.25
06/17/2013,1300,823.25,823.75,822.75,823.25
06/17/2013,1400,823.75,823.75,821.50,821.50
06/17/2013,1500,821.50,821.75,820.25,820.75
06/17/2013,1600,820.75,826.25,820.25,825.25
06/17/2013,1700,825.00,833.75,823.50,830.25
06/17/2013,1800,830.25,832.75,827.00,829.25
06/17/2013,1900,829.50,830.00,827.50,828.25
06/17/2013,2000,828.50,829.50,823.25,825.50
06/17/2013,2020,825.50,828.75,823.75,828.25
06/18/2013,300,825.50,830.00,825.00,829.75
06/18/2013,400,830.00,830.50,829.75,830.50
06/18/2013,500,830.50,830.50,829.50,829.50
06/18/2013,600,829.50,829.75,829.50,829.75
06/18/2013,700,829.75,829.75,829.75,829.75
06/18/2013,800,829.50,829.75,829.50,829.50
06/18/2013,900,829.75,830.00,829.50,829.75
06/18/2013,1000,829.50,830.25,829.50,830.00
06/18/2013,1100,830.25,830.25,829.50,829.75
06/18/2013,1200,830.00,830.75,830.00,830.75
06/18/2013,1300,830.75,832.75,830.50,831.00
06/18/2013,1400,830.75,833.00,830.50,832.50
06/18/2013,1500,832.50,833.50,828.50,829.00
06/18/2013,1600,829.00,830.25,828.00,828.75
06/18/2013,1700,828.75,834.25,826.00,833.50
06/18/2013,1800,833.50,834.00,825.25,825.75
06/18/2013,1900,825.75,830.00,825.50,829.50
06/18/2013,2000,829.75,831.00,827.00,829.25
06/18/2013,2020,829.00,833.25,829.00,831.50
06/19/2013,300,829.00,829.50,827.00,827.25
06/19/2013,400,827.25,828.00,827.00,827.75
06/19/2013,500,827.75,828.25,827.50,828.25
06/19/2013,600,828.25,828.25,828.00,828.00
06/19/2013,700,828.25,828.50,828.25,828.50
06/19/2013,800,828.75,830.50,828.75,830.25
06/19/2013,900,830.25,831.50,830.25,831.50
06/19/2013,1000,831.00,831.50,831.00,831.00
06/19/2013,1100,831.25,832.50,831.25,832.50
06/19/2013,1200,832.75,832.75,831.00,831.75
06/19/2013,1300,831.75,831.75,830.00,830.50
06/19/2013,1400,830.50,832.25,830.50,831.50
06/19/2013,1500,831.50,831.75,830.00,830.00
06/19/2013,1600,830.00,832.75,828.00,832.25
06/19/2013,1700,832.50,847.25,832.50,845.75
06/19/2013,1800,845.75,848.25,844.75,847.25
06/19/2013,1900,847.50,852.00,846.25,850.25
06/19/2013,2000,850.00,855.25,849.50,854.50
06/19/2013,2020,854.50,854.50,849.25,849.75
06/20/2013,300,849.75,851.50,846.50,847.75
06/20/2013,400,847.00,847.25,844.75,845.75
06/20/2013,500,846.00,846.25,844.75,845.25
06/20/2013,600,845.75,845.75,844.50,844.75
06/20/2013,700,845.00,845.75,844.50,844.50
06/20/2013,800,845.00,845.00,843.00,843.00
06/20/2013,900,843.25,845.00,842.75,844.00
06/20/2013,1000,844.25,844.25,839.50,839.75
06/20/2013,1100,839.75,840.75,839.50,840.50
06/20/2013,1200,840.75,841.50,840.25,840.25
06/20/2013,1300,840.00,840.50,839.50,840.25
06/20/2013,1400,840.25,843.00,840.00,841.50
06/20/2013,1500,841.50,842.00,841.00,841.75
06/20/2013,1600,841.50,844.50,839.50,843.75
06/20/2013,1700,844.00,847.00,839.50,846.75
06/20/2013,1800,846.75,849.25,846.00,847.50
06/20/2013,1900,847.75,852.25,847.50,850.50
06/20/2013,2000,850.50,850.75,846.25,847.00
06/20/2013,2020,847.25,849.00,843.25,844.50
06/21/2013,300,844.50,846.00,842.50,845.25
06/21/2013,400,845.25,846.75,845.25,846.00
06/21/2013,500,846.50,848.00,846.25,847.75
06/21/2013,600,847.75,848.00,846.50,846.75
06/21/2013,700,846.50,846.75,844.00,844.00
06/21/2013,800,844.00,844.25,842.25,842.50
06/21/2013,900,842.75,844.25,842.50,842.75
06/21/2013,1000,842.75,843.50,842.50,842.50
06/21/2013,1100,842.00,842.75,842.00,842.50
06/21/2013,1200,842.75,842.75,841.75,841.75
06/21/2013,1300,841.50,842.00,841.25,841.75
06/21/2013,1400,841.75,843.75,841.75,843.50
06/21/2013,1500,843.25,844.50,842.50,844.00
06/21/2013,1600,843.00,847.25,841.50,845.75
06/21/2013,1700,846.00,846.50,843.25,844.25
06/21/2013,1800,844.50,849.00,843.50,846.50
06/21/2013,1900,846.50,849.00,845.25,846.00
06/21/2013,2000,845.75,848.50,845.75,846.75
06/21/2013,2020,846.75,846.75,840.50,842.25
06/24/2013,300,838.50,839.50,837.50,838.00
06/24/2013,400,837.50,838.75,837.50,838.75
06/24/2013,500,838.50,839.00,838.25,838.25
06/24/2013,600,838.25,839.25,838.00,838.75
06/24/2013,700,839.00,839.00,838.50,838.50
06/24/2013,800,839.00,839.00,838.75,838.75
06/24/2013,900,838.75,839.25,838.50,838.75
06/24/2013,1000,838.50,838.75,835.50,835.75
06/24/2013,1100,835.75,836.25,835.50,836.00
06/24/2013,1200,835.75,836.50,835.75,836.50
06/24/2013,1300,836.75,837.25,836.25,836.75
06/24/2013,1400,836.75,837.25,835.75,836.00
06/24/2013,1500,836.25,836.50,832.50,833.25
06/24/2013,1600,833.25,833.25,827.25,827.50
06/24/2013,1700,827.25,831.00,824.00,824.50
06/24/2013,1800,824.25,825.00,823.25,823.25
06/24/2013,1900,823.00,825.25,821.25,823.25
06/24/2013,2000,823.25,826.50,823.00,823.50
06/24/2013,2020,823.75,825.25,822.75,823.50
06/25/2013,300,823.50,824.25,822.75,824.00
06/25/2013,400,823.75,824.00,823.25,823.50
06/25/2013,500,823.75,825.50,823.50,825.50
06/25/2013,600,825.25,826.00,825.25,826.00
06/25/2013,700,826.00,826.25,826.00,826.00
06/25/2013,800,826.50,828.00,826.50,827.75
06/25/2013,900,827.50,828.25,827.50,828.00
06/25/2013,1000,828.25,828.25,826.50,826.75
06/25/2013,1100,826.50,828.75,826.25,828.75
06/25/2013,1200,828.75,829.75,828.50,829.75
06/25/2013,1300,829.00,829.25,827.75,828.50
06/25/2013,1400,828.75,829.75,828.50,828.75
06/25/2013,1500,829.00,829.00,827.25,827.50
06/25/2013,1600,827.75,828.50,825.25,825.75
06/25/2013,1700,826.00,826.00,823.50,825.50
06/25/2013,1800,825.50,829.00,825.00,825.00
06/25/2013,1900,825.00,825.50,822.75,822.75
06/25/2013,2000,823.00,826.00,822.75,823.75
06/25/2013,2020,823.50,823.50,819.75,820.75
06/26/2013,300,820.25,820.50,819.50,820.00
06/26/2013,400,819.75,819.75,819.25,819.50
06/26/2013,500,819.25,819.75,819.25,819.25
06/26/2013,600,819.75,820.75,819.75,820.25
06/26/2013,700,820.75,820.75,820.00,820.50
06/26/2013,800,820.75,820.75,820.50,820.50
06/26/2013,900,820.50,821.50,820.25,821.50
06/26/2013,1000,821.50,822.00,821.00,821.75
06/26/2013,1100,822.00,822.75,821.75,822.50
06/26/2013,1200,822.00,822.25,820.75,821.00
06/26/2013,1300,820.75,821.00,820.25,820.75
06/26/2013,1400,820.75,822.25,820.75,822.00
06/26/2013,1500,822.00,822.75,821.75,822.75
06/26/2013,1600,822.75,825.25,821.75,824.75
06/26/2013,1700,824.75,825.50,821.50,821.75
06/26/2013,1800,822.00,822.00,813.00,813.75
06/26/2013,1900,813.50,816.00,813.25,815.75
06/26/2013,2000,815.75,816.75,813.75,816.25
06/26/2013,2020,816.50,816.75,811.25,811.75
06/27/2013,300,812.25,812.75,810.75,811.75
06/27/2013,400,812.00,812.75,811.75,812.50
06/27/2013,500,812.75,813.75,812.25,813.25
06/27/2013,600,813.50,814.00,813.25,813.75
06/27/2013,700,813.75,813.75,813.50,813.75
06/27/2013,800,813.50,814.00,813.50,813.50
06/27/2013,900,813.50,815.00,813.50,814.25
06/27/2013,1000,814.25,816.00,814.25,815.00
06/27/2013,1100,815.00,816.50,815.00,816.50
06/27/2013,1200,816.25,818.00,816.25,817.50
06/27/2013,1300,818.00,818.50,817.50,818.25
06/27/2013,1400,818.25,818.25,815.25,815.25
06/27/2013,1500,815.25,817.00,815.00,816.00
06/27/2013,1600,815.75,817.75,814.50,815.75
06/27/2013,1700,816.00,816.00,810.50,811.25
06/27/2013,1800,811.25,813.75,809.75,810.50
06/27/2013,1900,810.50,812.50,810.00,811.50
06/27/2013,2000,811.25,812.75,810.25,810.75
06/27/2013,2020,810.75,811.25,808.00,808.50
06/28/2013,300,808.25,809.75,808.25,809.25
06/28/2013,400,809.75,810.75,809.50,809.50
06/28/2013,500,809.75,809.75,808.00,808.75
06/28/2013,600,808.75,809.75,808.75,809.25
06/28/2013,700,809.50,809.75,809.00,809.50
06/28/2013,800,809.50,809.75,808.50,809.00
06/28/2013,900,809.00,810.00,809.00,809.50
06/28/2013,1000,810.00,810.75,809.25,810.25
06/28/2013,1100,810.25,811.50,809.75,811.25
06/28/2013,1200,811.25,811.50,810.25,810.50
06/28/2013,1300,810.50,810.75,809.75,810.50
06/28/2013,1400,810.75,813.25,810.50,813.00
06/28/2013,1500,813.25,813.50,810.50,810.75
06/28/2013,1600,810.75,811.50,809.25,810.00
06/28/2013,1700,810.00,812.25,802.75,803.75
06/28/2013,1800,803.75,805.00,802.00,802.75
06/28/2013,1900,802.75,808.25,793.25,798.75
06/28/2013,2000,799.00,800.25,796.75,799.50
06/28/2013,2020,799.50,802.75,791.25,792.00
07/01/2013,300,790.25,791.25,788.00,789.75
07/01/2013,400,789.75,789.75,788.25,789.50
07/01/2013,500,789.25,790.50,788.25,789.25
07/01/2013,600,789.25,790.25,789.00,789.50
07/01/2013,700,790.00,790.75,789.75,790.50
07/01/2013,800,790.25,790.50,790.25,790.50
07/01/2013,900,790.25,791.75,790.25,791.25
07/01/2013,1000,791.50,796.75,791.25,796.75
07/01/2013,1100,796.75,797.25,795.00,796.25
07/01/2013,1200,796.00,799.25,795.00,797.75
07/01/2013,1300,797.25,797.75,796.00,796.25
07/01/2013,1400,796.00,796.00,794.00,794.75
07/01/2013,1500,794.75,795.75,794.75,795.25
07/01/2013,1600,795.25,796.00,793.75,794.25
07/01/2013,1700,794.50,794.50,790.00,790.75
07/01/2013,1800,790.75,792.00,788.50,790.75
07/01/2013,1900,791.00,792.75,789.50,792.00
07/01/2013,2000,792.00,792.25,788.75,789.75
07/01/2013,2020,789.75,792.25,789.25,791.75
07/02/2013,300,791.50,793.25,791.00,793.25
07/02/2013,400,793.00,794.50,792.50,794.50
07/02/2013,500,794.50,795.25,794.25,795.25
07/02/2013,600,795.25,795.75,794.75,795.50
07/02/2013,700,795.75,796.50,795.50,796.00
07/02/2013,800,796.50,796.75,795.75,796.75
07/02/2013,900,797.00,797.00,794.50,795.25
07/02/2013,1000,796.00,796.00,795.00,795.75
07/02/2013,1100,795.50,796.50,794.50,796.50
07/02/2013,1200,796.25,801.25,796.25,801.25
07/02/2013,1300,801.25,801.50,799.50,800.00
07/02/2013,1400,800.25,803.25,799.50,803.00
07/02/2013,1500,803.00,803.00,798.50,799.00
07/02/2013,1600,795.75,796.50,793.75,795.25
07/02/2013,1700,795.50,797.50,787.50,795.75
07/02/2013,1800,795.75,798.00,791.75,793.75
07/02/2013,1900,793.50,797.75,792.50,794.50
07/02/2013,2000,794.50,795.50,791.50,792.00
07/02/2013,2020,792.00,794.75,791.50,791.75
07/03/2013,300,793.25,797.00,793.25,795.75
07/03/2013,400,796.00,796.75,795.75,796.50
07/03/2013,500,796.25,796.75,796.00,796.50
07/03/2013,600,796.75,798.25,796.50,797.00
07/03/2013,700,796.75,798.25,796.75,797.75
07/03/2013,800,798.25,798.25,797.75,798.00
07/03/2013,900,798.00,800.25,797.50,800.25
07/03/2013,1000,800.25,802.75,799.00,801.50
07/03/2013,1100,801.75,803.75,800.75,803.75
07/03/2013,1200,803.50,806.25,803.50,805.25
07/03/2013,1300,805.50,806.50,804.75,805.50
07/03/2013,1400,805.50,805.75,801.25,803.50
07/03/2013,1500,803.25,805.00,803.00,803.50
07/03/2013,1600,803.25,805.25,801.00,801.00
07/03/2013,1700,801.25,803.25,798.75,799.00
07/03/2013,1800,798.75,802.25,798.50,801.00
07/03/2013,1900,801.00,803.50,799.00,801.25
07/05/2013,1600,806.00,807.75,803.25,804.75
07/05/2013,1700,804.75,805.25,798.50,799.75
07/05/2013,1800,799.50,800.00,795.75,796.25
07/05/2013,1900,796.25,799.25,794.50,795.75
07/05/2013,2000,795.50,797.25,795.50,796.50
07/05/2013,2020,796.75,797.00,794.50,795.00
07/08/2013,300,794.75,797.00,794.00,795.25
07/08/2013,400,795.25,797.50,794.75,797.25
07/08/2013,500,797.50,797.75,794.50,795.25
07/08/2013,600,795.00,795.25,794.50,794.75
07/08/2013,700,795.25,795.25,794.50,795.25
07/08/2013,800,795.25,795.75,795.25,795.75
07/08/2013,900,796.25,799.25,796.25,798.75
07/08/2013,1000,798.75,799.00,796.75,798.00
07/08/2013,1100,798.25,798.25,795.25,796.50
07/08/2013,1200,796.25,797.25,794.50,797.25
07/08/2013,1300,797.00,797.75,796.00,797.25
07/08/2013,1400,797.50,798.50,796.00,796.25
07/08/2013,1500,796.50,797.75,795.50,797.25
07/08/2013,1600,800.00,806.75,799.00,802.25
07/08/2013,1700,802.50,805.25,801.25,801.50
07/08/2013,1800,801.75,802.25,798.25,798.50
07/08/2013,1900,798.50,803.25,798.50,799.50
07/08/2013,2000,799.75,801.75,798.25,801.00
07/08/2013,2020,801.00,802.25,797.00,797.75
07/09/2013,300,798.25,799.00,797.75,798.75
07/09/2013,400,798.75,800.00,798.50,800.00
07/09/2013,500,799.75,801.00,799.50,800.75
07/09/2013,600,800.75,802.25,799.00,801.75
07/09/2013,700,801.50,801.75,800.50,801.75
07/09/2013,800,801.00,802.25,800.75,801.50
07/09/2013,900,801.50,802.25,801.50,802.25
07/09/2013,1000,802.00,802.75,800.50,802.00
07/09/2013,1100,802.00,806.00,801.50,805.75
07/09/2013,1200,805.50,805.75,803.75,803.75
07/09/2013,1300,803.75,805.00,802.25,804.00
07/09/2013,1400,803.75,804.00,802.75,803.75
07/09/2013,1500,804.00,812.75,803.50,812.25
07/09/2013,1600,812.00,816.25,809.25,810.50
07/09/2013,1700,810.50,814.75,809.50,814.50
07/09/2013,1800,814.25,818.25,811.50,812.00
07/09/2013,1900,811.75,815.75,808.50,815.50
07/09/2013,2000,815.75,818.00,812.50,814.00
07/09/2013,2020,814.00,814.50,811.25,811.50
07/10/2013,300,811.50,814.75,811.00,814.50
07/10/2013,400,813.50,813.50,809.25,810.75
07/10/2013,500,809.75,809.75,808.50,808.75
07/10/2013,600,808.50,809.75,808.25,809.75
07/10/2013,700,809.50,813.25,809.25,811.75
07/10/2013,800,811.75,812.50,811.75,812.25
07/10/2013,900,812.50,813.25,812.00,812.50
07/10/2013,1000,812.00,812.75,812.00,812.75
07/10/2013,1100,812.75,812.75,806.75,809.00
07/10/2013,1200,809.00,813.25,808.75,813.25
07/10/2013,1300,813.25,815.75,813.25,815.50
07/10/2013,1400,815.50,816.50,813.50,813.50
07/10/2013,1500,813.50,814.50,810.25,812.50
07/10/2013,1600,812.50,812.75,808.75,810.25
07/10/2013,1700,810.25,811.75,804.00,808.00
07/10/2013,1800,808.25,814.50,807.50,814.50
07/10/2013,1900,814.50,817.50,813.75,815.25
07/10/2013,2000,815.25,815.50,812.25,813.75
07/10/2013,2020,813.75,815.00,812.75,813.50
07/11/2013,300,814.25,816.25,814.25,816.25
07/11/2013,400,816.25,817.00,815.75,816.25
07/11/2013,500,816.50,817.75,816.50,817.25
07/11/2013,600,816.75,818.25,816.75,817.75
07/11/2013,700,818.00,818.00,816.50,817.75
07/11/2013,800,817.75,818.00,816.25,816.50
07/11/2013,900,816.75,816.75,816.25,816.75
07/11/2013,1000,816.50,817.00,816.25,816.75
07/11/2013,1100,817.00,819.25,816.75,818.00
07/11/2013,1200,818.25,820.25,817.50,820.25
07/11/2013,1300,820.25,820.75,818.50,819.50
07/11/2013,1400,819.50,820.50,817.25,818.50
07/11/2013,1500,818.75,820.00,816.50,819.25
07/11/2013,1600,819.25,821.75,815.25,817.00
07/11/2013,1700,817.25,821.25,814.75,817.25
07/11/2013,1800,817.25,818.25,815.75,816.75
07/11/2013,1900,815.75,825.25,811.00,824.25
07/11/2013,2000,824.50,828.25,817.75,820.50
07/11/2013,2020,820.50,823.00,815.75,817.50
07/12/2013,300,818.25,819.50,818.00,819.50
07/12/2013,400,819.25,819.50,818.50,818.75
07/12/2013,500,818.50,818.50,815.75,816.75
07/12/2013,600,817.25,817.50,816.75,817.00
07/12/2013,700,817.25,817.25,816.25,816.25
07/12/2013,800,816.25,816.50,815.75,815.75
07/12/2013,900,816.00,818.25,815.75,818.00
07/12/2013,1000,818.00,820.75,818.00,820.00
07/12/2013,1100,820.00,820.00,818.00,818.00
07/12/2013,1200,818.00,820.25,818.00,820.00
07/12/2013,1300,820.00,821.75,819.75,821.00
07/12/2013,1400,821.00,821.25,819.50,820.25
07/12/2013,1500,820.25,821.25,820.00,821.00
07/12/2013,1600,820.25,823.00,816.50,818.50
07/12/2013,1700,818.75,822.50,816.50,821.00
07/12/2013,1800,821.25,822.25,819.00,821.00
07/12/2013,1900,820.75,822.50,818.00,818.25
07/12/2013,2000,818.25,821.00,815.00,818.50
07/12/2013,2020,818.50,819.00,815.25,816.50
07/15/2013,300,814.00,814.00,808.75,809.75
07/15/2013,400,810.00,811.00,809.75,810.75
07/15/2013,500,810.75,812.00,810.50,812.00
07/15/2013,600,812.00,812.00,811.50,811.75
07/15/2013,700,811.75,812.00,811.25,811.25
07/15/2013,800,811.50,811.75,811.25,811.50
07/15/2013,900,810.75,811.00,810.25,810.50
07/15/2013,1000,810.50,811.00,808.25,808.75
07/15/2013,1100,808.75,809.25,803.50,803.75
07/15/2013,1200,804.00,805.75,803.50,805.25
07/15/2013,1300,805.25,805.75,804.25,804.50
07/15/2013,1400,804.50,807.00,804.25,805.50
07/15/2013,1500,805.50,807.00,805.00,806.75
07/15/2013,1600,807.75,810.00,806.25,808.00
07/15/2013,1700,807.75,809.75,805.25,806.25
07/15/2013,1800,806.25,807.25,804.75,806.00
07/15/2013,1900,806.00,806.75,802.50,803.75
07/15/2013,2000,803.75,804.50,802.75,804.25
07/15/2013,2020,804.25,805.50,803.50,805.00
07/16/2013,300,806.50,810.75,806.00,809.25
07/16/2013,400,809.00,809.50,807.25,808.00
07/16/2013,500,807.75,808.25,806.50,808.00
07/16/2013,600,808.25,809.00,808.25,808.75
07/16/2013,700,808.75,808.75,807.75,808.00
07/16/2013,800,808.00,809.00,808.00,809.00
07/16/2013,900,808.75,812.25,808.75,811.00
07/16/2013,1000,811.25,812.00,810.25,811.25
07/16/2013,1100,811.25,811.25,808.75,809.25
07/16/2013,1200,809.75,810.25,809.25,809.50
07/16/2013,1300,809.75,816.75,809.75,815.75
07/16/2013,1400,816.00,816.00,813.25,813.75
07/16/2013,1500,814.25,814.25,811.75,812.25
07/16/2013,1600,812.25,815.75,811.25,814.00
07/16/2013,1700,814.00,814.75,811.75,813.25
07/16/2013,1800,813.50,815.25,806.25,808.00
07/16/2013,1900,808.00,808.00,802.75,803.50
07/16/2013,2000,803.50,804.25,800.75,803.25
07/16/2013,2020,803.25,805.50,803.25,804.75
07/17/2013,300,804.75,806.50,804.25,805.50
07/17/2013,400,805.50,806.00,803.75,805.75
07/17/2013,500,806.00,807.00,805.50,807.00
07/17/2013,600,807.25,808.00,807.25,807.50
07/17/2013,700,807.50,807.75,806.75,807.25
07/17/2013,800,806.75,807.25,805.50,805.75
07/17/2013,900,806.00,807.25,805.75,806.50
07/17/2013,1000,806.00,806.75,805.50,805.50
07/17/2013,1100,805.50,806.00,802.25,806.00
07/17/2013,1200,806.00,809.25,804.00,806.75
07/17/2013,1300,807.00,807.50,806.25,806.75
07/17/2013,1400,806.50,809.00,806.25,807.75
07/17/2013,1500,807.75,808.25,805.25,805.75
07/17/2013,1600,805.75,808.75,803.00,805.00
07/17/2013,1700,805.50,808.00,804.25,805.50
07/17/2013,1800,805.25,807.25,804.00,807.00
07/17/2013,1900,806.75,806.75,803.75,804.50
07/17/2013,2000,804.50,805.00,801.25,801.50
07/17/2013,2020,801.75,803.00,799.25,800.75
07/18/2013,300,800.25,800.25,797.25,798.50
07/18/2013,400,798.75,799.50,798.25,799.50
07/18/2013,500,799.50,800.00,799.25,799.25
07/18/2013,600,799.25,800.00,799.00,799.50
07/18/2013,700,799.50,799.75,799.00,799.00
07/18/2013,800,799.50,800.00,799.50,800.00
07/18/2013,900,799.50,800.25,798.75,800.25
07/18/2013,1000,799.75,800.25,798.75,799.00
07/18/2013,1100,798.75,801.00,798.75,799.50
07/18/2013,1200,799.25,801.25,799.00,801.00
07/18/2013,1300,801.25,802.50,801.00,801.00
07/18/2013,1400,801.00,801.75,801.00,801.50
07/18/2013,1500,801.75,801.75,801.00,801.50
07/18/2013,1600,801.25,802.50,798.75,800.00
07/18/2013,1700,799.75,800.50,798.25,799.00
07/18/2013,1800,798.75,801.75,798.00,799.50
07/18/2013,1900,799.50,800.00,793.00,793.00
07/18/2013,2000,793.00,796.25,791.75,795.75
07/18/2013,2020,795.75,797.00,794.50,796.50
07/19/2013,300,796.25,797.75,795.50,796.25
07/19/2013,400,796.50,797.75,795.75,796.25
07/19/2013,500,796.25,797.75,796.25,797.50
07/19/2013,600,797.75,800.00,797.75,798.75
07/19/2013,700,798.75,799.50,798.50,798.50
07/19/2013,800,798.50,799.25,798.25,799.00
07/19/2013,900,799.00,799.75,799.00,799.50
07/19/2013,1000,799.50,801.75,799.25,800.75
07/19/2013,1100,801.25,802.00,799.25,799.75
07/19/2013,1200,799.50,799.75,796.75,797.75
07/19/2013,1300,798.00,799.75,798.00,798.00
07/19/2013,1400,798.00,798.25,797.00,797.50
07/19/2013,1500,797.25,797.75,796.75,797.25
07/19/2013,1600,797.50,799.25,796.25,798.25
07/19/2013,1700,798.25,799.00,793.25,796.25
07/19/2013,1800,796.00,800.00,795.50,799.25
07/19/2013,1900,799.00,805.25,799.00,803.75
07/19/2013,2000,803.75,805.25,801.00,801.00
07/19/2013,2020,801.00,801.75,798.75,799.00
07/22/2013,300,802.50,802.50,796.00,798.00
07/22/2013,400,798.00,798.25,797.25,797.50
07/22/2013,500,797.25,798.25,797.25,797.50
07/22/2013,600,797.25,798.00,797.00,798.00
07/22/2013,700,798.00,799.25,798.00,798.75
07/22/2013,800,798.50,798.50,796.75,797.00
07/22/2013,900,796.75,797.50,796.25,797.50
07/22/2013,1000,797.50,799.50,797.50,799.25
07/22/2013,1100,799.25,802.75,799.25,802.25
07/22/2013,1200,801.75,802.50,801.00,801.75
07/22/2013,1300,802.00,803.00,801.00,802.00
07/22/2013,1400,801.75,802.25,800.25,800.75
07/22/2013,1500,800.75,801.25,799.50,799.75
07/22/2013,1600,799.75,800.75,798.50,799.00
07/22/2013,1700,798.75,799.75,794.00,794.00
07/22/2013,1800,794.00,794.75,791.25,791.75
07/22/2013,1900,791.75,795.00,790.25,794.25
07/22/2013,2000,794.25,796.25,792.25,793.25
07/22/2013,2020,793.50,795.25,793.50,795.25
07/23/2013,300,794.75,794.75,792.50,792.50
07/23/2013,400,793.25,794.50,793.00,793.00
07/23/2013,500,793.25,793.75,793.00,793.75
07/23/2013,600,793.75,793.75,793.25,793.25
07/23/2013,700,793.50,793.50,792.25,793.00
07/23/2013,800,793.00,793.25,792.00,793.00
07/23/2013,900,793.25,793.75,792.25,792.25
07/23/2013,1000,792.25,793.00,790.25,790.50
07/23/2013,1100,790.25,790.50,787.75,788.00
07/23/2013,1200,788.25,789.50,788.00,789.25
07/23/2013,1300,789.25,790.00,788.25,789.75
07/23/2013,1400,789.75,790.75,789.50,790.50
07/23/2013,1500,790.25,791.50,790.25,791.00
07/23/2013,1600,791.75,791.75,789.25,790.00
07/23/2013,1700,790.00,790.50,785.75,786.50
07/23/2013,1800,786.50,788.25,785.75,787.00
07/23/2013,1900,787.25,788.75,787.00,787.75
07/23/2013,2000,787.50,789.50,787.25,787.75
07/23/2013,2020,787.75,790.25,787.75,789.50
07/24/2013,300,789.00,791.50,788.50,789.25
07/24/2013,400,789.75,790.50,789.25,789.50
07/24/2013,500,790.00,790.25,789.50,790.25
07/24/2013,600,790.25,790.50,789.75,790.00
07/24/2013,700,790.25,791.00,790.25,791.00
07/24/2013,800,790.75,791.25,790.50,790.75
07/24/2013,900,791.00,792.00,791.00,791.75
07/24/2013,1000,791.75,792.75,790.00,790.50
07/24/2013,1100,790.75,791.75,790.25,791.75
07/24/2013,1200,791.50,792.25,790.00,790.00
07/24/2013,1300,790.25,792.25,790.00,791.50
07/24/2013,1400,791.50,792.75,791.25,792.00
07/24/2013,1500,792.25,793.25,791.00,791.50
07/24/2013,1600,791.00,793.25,790.25,793.00
07/24/2013,1700,793.00,797.00,792.75,793.75
07/24/2013,1800,794.00,794.75,791.50,792.25
07/24/2013,1900,792.00,793.00,791.50,791.50
07/24/2013,2000,791.75,792.25,789.25,790.25
07/24/2013,2020,790.00,791.00,788.00,788.50
07/25/2013,300,787.75,788.75,787.75,788.25
07/25/2013,400,788.25,788.50,787.75,788.00
07/25/2013,500,788.00,788.50,787.75,788.25
07/25/2013,600,787.50,788.50,787.25,788.25
07/25/2013,700,788.50,788.75,788.25,788.75
07/25/2013,800,788.50,789.00,788.50,788.75
07/25/2013,900,789.00,790.50,789.00,790.50
07/25/2013,1000,790.50,791.75,788.75,788.75
07/25/2013,1100,789.25,790.25,788.25,789.00
07/25/2013,1200,789.25,790.50,788.75,789.75
07/25/2013,1300,789.50,791.75,788.50,790.50
07/25/2013,1400,790.25,791.00,788.25,789.25
07/25/2013,1500,789.00,789.00,785.75,786.75
07/25/2013,1600,786.50,786.75,785.25,785.75
07/25/2013,1700,786.00,787.75,783.25,787.25
07/25/2013,1800,787.50,788.75,784.25,785.75
07/25/2013,1900,785.75,786.75,783.75,784.75
07/25/2013,2000,784.75,785.75,783.50,785.00
07/25/2013,2020,785.25,785.75,783.25,783.75
07/26/2013,300,784.25,786.50,783.25,784.75
07/26/2013,400,784.75,786.50,784.25,784.25
07/26/2013,500,784.75,785.75,784.25,785.00
07/26/2013,600,784.75,785.50,784.25,785.00
07/26/2013,700,784.75,785.25,784.75,785.25
07/26/2013,800,785.25,785.75,785.00,785.50
07/26/2013,900,785.25,785.75,784.75,784.75
07/26/2013,1000,785.00,786.75,784.75,786.75
07/26/2013,1100,787.00,788.50,787.00,788.25
07/26/2013,1200,788.50,790.25,788.00,789.75
07/26/2013,1300,790.00,792.75,789.75,791.25
07/26/2013,1400,791.25,792.50,790.50,792.25
07/26/2013,1500,792.25,792.75,789.25,789.50
07/26/2013,1600,790.25,790.75,789.25,790.00
07/26/2013,1700,790.25,791.25,788.25,788.50
07/26/2013,1800,788.50,789.25,784.25,785.00
07/26/2013,1900,785.00,787.75,784.50,785.25
07/26/2013,2000,785.50,788.50,785.50,786.75
07/26/2013,2020,786.75,788.25,784.00,784.50
07/29/2013,300,785.50,789.00,783.75,787.75
07/29/2013,400,788.25,788.75,783.75,785.00
07/29/2013,500,784.75,785.50,784.25,785.00
07/29/2013,600,785.50,786.00,785.00,785.00
07/29/2013,700,785.00,785.00,785.00,785.00
07/29/2013,800,785.50,785.75,784.50,785.00
07/29/2013,900,785.00,786.00,785.00,786.00
07/29/2013,1000,785.75,786.25,785.00,785.75
07/29/2013,1100,786.00,786.25,784.50,784.50
07/29/2013,1200,784.50,784.75,783.75,784.25
07/29/2013,1300,784.25,787.25,784.00,787.25
07/29/2013,1400,787.50,787.75,785.75,786.50
07/29/2013,1500,786.75,787.25,785.00,785.25
07/29/2013,1600,785.25,791.25,784.75,789.00
07/29/2013,1700,789.25,789.75,786.50,787.75
07/29/2013,1800,787.75,788.75,785.00,786.00
07/29/2013,1900,786.25,787.50,785.50,785.75
07/29/2013,2000,785.75,788.75,785.75,787.75
07/29/2013,2020,787.75,788.75,786.25,786.25
07/30/2013,300,785.75,789.75,785.25,788.00
07/30/2013,400,787.75,789.25,787.50,788.50
07/30/2013,500,788.50,789.00,787.75,788.00
07/30/2013,600,788.25,789.25,788.00,788.25
07/30/2013,700,788.25,789.50,788.25,789.25
07/30/2013,800,789.00,789.75,789.00,789.75
07/30/2013,900,789.50,791.25,788.50,791.25
07/30/2013,1000,791.25,794.00,791.25,793.25
07/30/2013,1100,793.25,793.50,791.25,791.25
07/30/2013,1200,791.50,791.50,789.75,790.50
07/30/2013,1300,790.50,791.50,790.00,791.50
07/30/2013,1400,791.50,793.00,791.00,791.00
07/30/2013,1500,791.25,791.75,790.25,790.75
07/30/2013,1600,790.00,791.75,788.25,788.75
07/30/2013,1700,788.50,797.75,788.25,797.00
07/30/2013,1800,797.00,797.25,789.75,790.75
07/30/2013,1900,790.75,791.50,787.25,789.25
07/30/2013,2000,789.50,791.75,788.50,788.75
07/30/2013,2020,788.75,791.50,788.00,791.00
07/31/2013,300,789.00,791.50,788.75,790.50
07/31/2013,400,790.75,794.00,790.75,792.25
07/31/2013,500,792.50,793.50,791.50,793.50
07/31/2013,600,793.25,793.50,791.50,792.25
07/31/2013,700,792.50,792.75,792.25,792.25
07/31/2013,800,792.25,793.00,791.00,792.00
07/31/2013,900,792.00,793.00,791.50,793.00
07/31/2013,1000,793.00,793.00,790.00,791.00
07/31/2013,1100,791.25,792.75,790.25,791.50
07/31/2013,1200,791.75,794.25,791.75,793.00
07/31/2013,1300,792.75,793.75,791.25,791.75
07/31/2013,1400,792.00,792.50,791.75,792.50
07/31/2013,1500,792.50,792.75,790.50,790.75
07/31/2013,1600,790.75,795.25,790.25,794.75
07/31/2013,1700,795.00,800.00,792.00,798.00
07/31/2013,1800,797.75,801.00,796.50,798.75
07/31/2013,1900,799.00,799.75,796.25,797.75
07/31/2013,2000,797.75,800.25,796.75,799.75
07/31/2013,2020,799.75,800.25,797.50,798.75
08/01/2013,300,798.75,799.75,797.25,799.50
08/01/2013,400,799.75,800.75,799.50,800.75
08/01/2013,500,800.75,800.75,800.00,800.75
08/01/2013,600,800.75,801.25,800.75,801.25
08/01/2013,700,801.25,801.25,800.25,800.50
08/01/2013,800,800.75,802.25,800.75,802.00
08/01/2013,900,801.50,802.25,801.25,802.00
08/01/2013,1000,802.00,802.75,801.25,802.00
08/01/2013,1100,802.00,802.75,801.25,801.75
08/01/2013,1200,802.00,802.00,800.50,800.50
08/01/2013,1300,800.50,800.50,799.25,799.25
08/01/2013,1400,799.25,799.50,798.00,798.25
08/01/2013,1500,798.25,798.25,796.25,796.50
08/01/2013,1600,796.25,797.00,791.25,791.25
08/01/2013,1700,791.25,791.50,786.25,788.00
08/01/2013,1800,787.75,788.50,783.50,788.50
08/01/2013,1900,788.25,790.50,783.75,790.00
08/01/2013,2000,789.75,791.25,787.75,790.00
08/01/2013,2020,790.00,794.50,789.00,794.25
08/02/2013,300,792.75,794.25,791.50,793.00
08/02/2013,400,793.00,795.25,793.00,794.75
08/02/2013,500,795.00,795.50,795.00,795.25
08/02/2013,600,795.25,795.50,795.00,795.25
08/02/2013,700,795.50,795.50,795.00,795.25
08/02/2013,800,795.00,795.50,795.00,795.25
08/02/2013,900,795.25,797.00,795.25,796.75
08/02/2013,1000,796.75,797.50,796.25,797.50
08/02/2013,1100,797.25,798.00,796.75,797.50
08/02/2013,1200,797.25,797.50,796.00,796.50
08/02/2013,1300,796.50,796.75,795.25,795.25
08/02/2013,1400,795.50,795.50,793.00,794.00
08/02/2013,1500,794.25,795.75,794.00,795.00
08/02/2013,1600,794.75,800.00,794.50,797.50
08/02/2013,1700,797.75,801.25,795.25,800.25
08/02/2013,1800,800.25,802.75,795.75,796.00
08/02/2013,1900,796.00,798.00,795.00,797.75
08/02/2013,2000,797.75,799.25,795.50,797.00
08/02/2013,2020,797.00,797.25,794.75,795.75
08/05/2013,300,795.00,800.00,794.25,798.00
08/05/2013,400,797.75,800.00,797.50,799.50
08/05/2013,500,799.50,800.00,799.00,799.25
08/05/2013,600,799.50,799.75,799.25,799.25
08/05/2013,700,799.25,799.50,799.25,799.50
08/05/2013,800,799.50,800.00,799.50,799.75
08/05/2013,900,800.00,800.75,799.25,799.25
08/05/2013,1000,799.75,800.50,798.50,799.50
08/05/2013,1100,799.00,799.50,797.00,797.00
08/05/2013,1200,797.00,797.50,795.50,795.75
08/05/2013,1300,795.75,796.50,795.75,796.00
08/05/2013,1400,796.00,796.00,793.25,793.75
08/05/2013,1500,794.00,795.25,791.25,792.75
08/05/2013,1600,791.50,794.25,789.25,791.25
08/05/2013,1700,791.25,791.25,778.50,779.00
08/05/2013,1800,779.00,782.25,776.75,779.00
08/05/2013,1900,779.00,780.50,777.75,778.75
08/05/2013,2000,779.00,780.75,778.25,779.25
08/05/2013,2020,779.25,781.25,779.00,780.25
08/06/2013,300,781.50,781.75,779.00,779.50
08/06/2013,400,779.50,779.50,777.50,777.75
08/06/2013,500,777.75,778.50,777.50,778.00
08/06/2013,600,778.00,779.50,778.00,778.75
08/06/2013,700,778.25,779.25,778.25,779.00
08/06/2013,800,778.75,779.00,778.25,778.75
08/06/2013,900,778.50,779.00,778.25,779.00
08/06/2013,1000,778.75,778.75,777.50,778.50
08/06/2013,1100,778.25,778.75,778.25,778.25
08/06/2013,1200,778.25,780.00,778.25,779.75
08/06/2013,1300,780.00,784.75,779.25,783.75
08/06/2013,1400,784.00,786.50,784.00,784.00
08/06/2013,1500,784.25,785.75,782.50,782.50
08/06/2013,1600,782.50,783.75,780.25,781.25
08/06/2013,1700,781.50,784.75,777.75,779.25
08/06/2013,1800,779.25,783.50,778.50,781.50
08/06/2013,1900,781.25,782.50,780.50,782.00
08/06/2013,2000,782.25,785.00,780.75,784.50
08/06/2013,2020,784.25,786.25,784.25,785.00
08/07/2013,300,785.25,787.75,785.00,785.25
08/07/2013,400,785.50,786.75,783.75,785.25
08/07/2013,500,785.75,786.75,784.50,784.50
08/07/2013,600,784.50,786.75,784.50,786.00
08/07/2013,700,786.00,786.50,785.50,786.25
08/07/2013,800,786.50,786.75,786.25,786.75
08/07/2013,900,786.50,787.25,786.25,787.00
08/07/2013,1000,787.00,788.00,787.00,787.75
08/07/2013,1100,787.50,787.50,783.25,784.25
08/07/2013,1200,783.75,783.75,783.00,783.75
08/07/2013,1300,783.75,784.25,782.75,783.25
08/07/2013,1400,783.25,785.00,783.25,783.75
08/07/2013,1500,783.75,785.00,783.25,783.25
08/07/2013,1600,784.50,786.25,783.50,783.75
08/07/2013,1700,783.75,784.25,777.00,778.00
08/07/2013,1800,778.25,778.25,774.25,776.50
08/07/2013,1900,776.50,779.25,776.00,778.00
08/07/2013,2000,777.75,779.75,776.75,777.25
08/07/2013,2020,777.25,779.75,777.25,778.75
08/08/2013,300,778.25,779.75,776.50,779.00
08/08/2013,400,779.50,779.75,778.75,779.25
08/08/2013,500,779.25,780.50,779.00,780.25
08/08/2013,600,780.00,780.50,779.75,780.25
08/08/2013,700,780.25,780.25,779.50,779.75
08/08/2013,800,780.00,780.25,779.50,780.00
08/08/2013,900,780.00,780.50,779.75,780.00
08/08/2013,1000,779.75,781.50,779.75,780.75
08/08/2013,1100,780.75,781.25,780.25,780.50
08/08/2013,1200,780.50,781.50,780.25,781.00
08/08/2013,1300,781.25,783.00,780.75,782.00
08/08/2013,1400,782.00,782.50,780.75,781.50
08/08/2013,1500,781.00,781.25,779.75,780.25
08/08/2013,1600,779.50,783.25,778.75,781.50
08/08/2013,1700,781.75,783.00,775.00,776.00
08/08/2013,1800,776.25,778.25,775.50,776.50
08/08/2013,1900,776.50,776.75,775.25,776.25
08/08/2013,2000,776.50,777.75,775.25,776.75
08/08/2013,2020,776.50,779.50,775.50,776.75
08/09/2013,300,777.00,777.50,776.00,777.00
08/09/2013,400,776.50,777.75,776.25,777.25
08/09/2013,500,777.50,778.75,777.50,778.50
08/09/2013,600,778.50,778.75,778.25,778.25
08/09/2013,700,778.50,778.50,777.75,778.50
08/09/2013,800,778.25,778.50,778.00,778.50
08/09/2013,900,778.00,778.75,778.00,778.75
08/09/2013,1000,778.75,779.00,777.75,778.25
08/09/2013,1100,778.50,779.00,776.50,779.00
08/09/2013,1200,779.00,779.50,776.75,778.50
08/09/2013,1300,778.75,779.50,778.25,779.50
08/09/2013,1400,779.25,779.25,778.50,779.25
08/09/2013,1500,779.25,780.00,778.50,779.00
08/09/2013,1600,778.25,780.25,772.25,774.75
08/09/2013,1700,774.50,775.25,772.75,773.50
08/09/2013,1800,773.50,773.75,769.75,770.00
08/09/2013,1900,770.00,770.25,768.25,768.25
08/09/2013,2000,768.50,769.00,765.75,766.75
08/09/2013,2020,766.75,769.75,766.50,768.75
08/12/2013,300,768.75,770.75,767.75,770.75
08/12/2013,400,770.25,770.75,768.50,770.25
08/12/2013,500,769.75,770.75,769.75,770.75
08/12/2013,600,770.25,771.25,770.25,771.25
08/12/2013,700,770.50,770.50,770.00,770.25
08/12/2013,800,770.00,770.25,769.50,769.50
08/12/2013,900,769.50,769.75,769.25,769.75
08/12/2013,1000,769.50,769.50,765.75,767.25
08/12/2013,1100,766.75,768.00,766.50,767.75
08/12/2013,1200,767.75,768.50,766.50,766.50
08/12/2013,1300,766.25,768.50,766.00,767.50
08/12/2013,1400,767.50,768.00,766.50,767.00
08/12/2013,1500,766.75,767.75,766.75,767.25
08/12/2013,1600,768.00,770.00,766.25,767.50
08/12/2013,1700,767.50,772.25,765.75,771.75
08/12/2013,1800,772.00,773.25,765.25,766.25
08/12/2013,1900,766.00,780.50,766.00,768.25
08/12/2013,2000,768.50,772.25,765.25,769.75
08/12/2013,2020,769.50,772.00,768.75,770.75
08/13/2013,300,771.75,772.00,768.75,769.25
08/13/2013,400,769.50,773.00,768.75,773.00
08/13/2013,500,772.75,773.00,771.75,772.75
08/13/2013,600,772.75,773.75,772.75,773.25
08/13/2013,700,773.25,775.00,773.25,775.00
08/13/2013,800,774.75,774.75,773.00,773.00
08/13/2013,900,773.00,774.25,773.00,774.25
08/13/2013,1000,774.00,778.75,774.00,777.25
08/13/2013,1100,777.25,777.25,775.00,775.25
08/13/2013,1200,775.25,776.00,774.25,774.50
08/13/2013,1300,774.00,774.75,773.00,773.75
08/13/2013,1400,773.50,774.75,772.25,773.25
08/13/2013,1500,773.75,775.25,773.00,774.75
08/13/2013,1600,774.00,774.50,766.75,768.00
08/13/2013,1700,768.25,769.75,767.00,767.50
08/13/2013,1800,767.50,769.25,767.25,767.75
08/13/2013,1900,767.75,768.00,765.75,767.50
08/13/2013,2000,767.50,767.50,761.50,762.75
08/13/2013,2020,762.75,765.25,762.00,762.75
08/14/2013,300,762.25,762.75,760.75,761.00
08/14/2013,400,761.00,762.00,760.75,761.75
08/14/2013,500,762.00,762.75,761.75,762.25
08/14/2013,600,762.25,763.00,762.00,762.50
08/14/2013,700,763.00,763.50,762.75,763.50
08/14/2013,800,763.50,764.25,763.25,764.25
08/14/2013,900,764.25,764.50,762.75,763.25
08/14/2013,1000,763.00,763.25,761.50,762.00
08/14/2013,1100,761.75,762.75,761.00,761.50
08/14/2013,1200,761.50,762.75,760.50,761.25
08/14/2013,1300,761.25,763.25,760.75,761.25
08/14/2013,1400,761.75,762.75,761.75,762.00
08/14/2013,1500,762.00,763.25,761.00,763.00
08/14/2013,1600,763.25,767.00,761.00,762.00
08/14/2013,1700,762.00,763.00,758.25,760.75
08/14/2013,1800,760.75,764.00,760.50,762.00
08/14/2013,1900,762.25,765.00,761.00,764.00
08/14/2013,2000,764.25,765.50,762.00,763.75
08/14/2013,2020,763.75,766.75,762.75,766.00
08/15/2013,300,766.50,767.25,764.25,764.50
08/15/2013,400,764.25,765.00,764.25,765.00
08/15/2013,500,765.50,766.00,765.50,765.75
08/15/2013,600,766.00,766.25,765.75,766.00
08/15/2013,700,766.00,766.00,765.75,765.75
08/15/2013,800,766.00,766.25,765.50,766.25
08/15/2013,900,766.25,766.75,766.25,766.75
08/15/2013,1000,766.75,767.75,766.25,767.25
08/15/2013,1100,767.25,768.75,767.25,767.75
08/15/2013,1200,767.75,767.75,767.25,767.50
08/15/2013,1300,767.25,768.00,766.25,767.75
08/15/2013,1400,768.00,768.75,767.75,768.25
08/15/2013,1500,768.25,770.50,767.75,770.25
08/15/2013,1600,768.25,771.50,765.50,770.75
08/15/2013,1700,770.50,776.50,767.00,775.25
08/15/2013,1800,775.50,775.50,771.50,772.00
08/15/2013,1900,772.25,775.25,772.25,773.50
08/15/2013,2000,773.75,775.25,771.75,772.25
08/15/2013,2020,772.75,773.50,771.00,772.75
08/16/2013,300,772.75,776.50,772.75,775.00
08/16/2013,400,775.25,775.25,772.50,772.50
08/16/2013,500,772.50,772.50,771.25,772.00
08/16/2013,600,772.00,772.00,771.75,771.75
08/16/2013,700,772.00,773.00,772.00,773.00
08/16/2013,800,772.00,772.00,771.75,772.00
08/16/2013,900,771.50,771.75,771.50,771.75
08/16/2013,1000,772.00,773.00,771.50,772.50
08/16/2013,1100,772.50,772.75,772.25,772.75
08/16/2013,1200,773.00,773.00,770.00,771.75
08/16/2013,1300,771.75,772.25,771.25,771.25
08/16/2013,1400,771.50,772.75,770.50,770.75
08/16/2013,1500,770.75,771.75,770.50,771.75
08/16/2013,1600,771.75,772.25,766.50,767.50
08/16/2013,1700,767.25,769.00,762.00,765.25
08/16/2013,1800,765.25,765.50,763.00,765.00
08/16/2013,1900,765.00,767.25,764.25,766.75
08/16/2013,2000,766.75,768.00,764.75,765.00
08/16/2013,2020,765.25,767.75,765.00,767.00
08/19/2013,300,772.25,777.75,771.25,773.75
08/19/2013,400,773.75,774.25,771.25,774.25
08/19/2013,500,773.50,774.50,773.50,774.25
08/19/2013,600,774.50,775.25,773.75,773.75
08/19/2013,700,773.50,773.50,773.25,773.25
08/19/2013,800,774.00,774.50,773.75,774.50
08/19/2013,900,774.25,775.25,774.25,774.50
08/19/2013,1000,774.75,774.75,773.50,774.25
08/19/2013,1100,773.75,774.75,773.75,774.00
08/19/2013,1200,774.75,775.00,772.25,773.50
08/19/2013,1300,773.75,774.00,772.00,772.50
08/19/2013,1400,772.25,772.50,770.75,772.00
08/19/2013,1500,771.75,772.25,770.50,772.25
08/19/2013,1600,774.50,777.00,770.50,772.25
08/19/2013,1700,772.50,777.75,772.50,775.75
08/19/2013,1800,775.75,777.50,774.75,775.25
08/19/2013,1900,775.25,775.25,772.00,774.25
08/19/2013,2000,774.00,776.75,773.50,776.50
08/19/2013,2020,776.50,777.25,775.75,775.75
08/20/2013,300,776.25,779.25,776.25,779.00
08/20/2013,400,778.75,778.75,776.25,776.25
08/20/2013,500,776.25,776.50,775.75,776.50
08/20/2013,600,775.50,776.00,775.25,776.00
08/20/2013,700,776.25,776.25,775.25,775.50
08/20/2013,800,775.25,775.50,773.50,774.25
08/20/2013,900,774.50,775.50,774.00,774.75
08/20/2013,1000,774.50,774.50,771.75,772.25
08/20/2013,1100,772.25,774.00,771.50,774.00
08/20/2013,1200,774.25,774.25,771.75,773.00
08/20/2013,1300,773.00,773.00,771.25,771.50
08/20/2013,1400,772.00,772.75,770.50,772.00
08/20/2013,1500,772.00,773.00,771.75,772.00
08/20/2013,1600,773.50,777.00,772.00,775.50
08/20/2013,1700,775.50,778.25,773.75,776.25
08/20/2013,1800,776.50,778.00,775.00,775.50
08/20/2013,1900,775.75,777.00,774.00,776.50
08/20/2013,2000,776.50,776.50,774.25,774.50
08/20/2013,2020,774.25,774.25,769.25,769.50
08/21/2013,300,770.00,772.75,770.00,771.25
08/21/2013,400,770.50,770.75,769.75,769.75
08/21/2013,500,769.75,770.00,769.75,769.75
08/21/2013,600,770.00,770.75,769.50,769.50
08/21/2013,700,770.00,770.00,770.00,770.00
08/21/2013,800,770.50,770.50,770.00,770.50
08/21/2013,900,770.50,771.00,770.50,771.00
08/21/2013,1000,771.00,772.25,769.75,770.25
08/21/2013,1100,770.00,771.00,770.00,771.00
08/21/2013,1200,771.50,772.75,771.00,772.75
08/21/2013,1300,773.00,775.00,772.25,774.50
08/21/2013,1400,774.00,776.25,773.50,776.00
08/21/2013,1500,776.00,776.00,774.25,775.00
08/21/2013,1600,774.75,782.00,773.75,774.00
08/21/2013,1700,774.25,775.00,770.00,773.00
08/21/2013,1800,773.25,775.00,772.00,774.00
08/21/2013,1900,774.25,774.50,772.75,773.25
08/21/2013,2000,773.50,776.75,773.00,776.00
08/21/2013,2020,776.00,776.75,773.25,774.00
08/22/2013,300,775.25,775.75,772.25,772.75
08/22/2013,400,772.75,774.25,772.25,774.25
08/22/2013,500,773.75,773.75,772.75,772.75
08/22/2013,600,773.00,773.50,773.00,773.50
08/22/2013,700,772.75,774.00,772.50,773.25
08/22/2013,800,773.50,774.75,773.50,774.75
08/22/2013,900,774.50,774.75,774.00,774.00
08/22/2013,1000,774.00,774.00,772.50,772.75
08/22/2013,1100,771.75,771.75,768.75,769.75
08/22/2013,1200,770.25,770.25,767.75,769.00
08/22/2013,1300,769.00,769.50,768.75,769.50
08/22/2013,1400,769.50,770.00,769.00,770.00
08/22/2013,1500,769.50,771.25,769.50,770.00
08/22/2013,1600,770.75,772.25,768.00,770.25
08/22/2013,1700,770.50,771.75,769.50,771.50
08/22/2013,1800,771.25,771.75,768.75,769.50
08/22/2013,1900,769.25,770.50,769.00,770.25
08/22/2013,2000,770.00,770.75,767.25,767.50
08/22/2013,2020,767.75,768.50,765.00,765.50
08/23/2013,300,764.50,766.00,763.75,764.00
08/23/2013,400,764.75,764.75,764.00,764.00
08/23/2013,500,764.25,764.75,764.25,764.25
08/23/2013,600,764.50,766.75,764.50,765.25
08/23/2013,700,766.25,766.25,766.25,766.25
08/23/2013,800,766.75,767.25,765.75,766.00
08/23/2013,900,766.75,767.25,766.75,767.25
08/23/2013,1000,767.00,768.25,767.00,767.50
08/23/2013,1100,767.75,768.25,767.50,767.75
08/23/2013,1200,768.00,768.00,766.00,766.00
08/23/2013,1300,766.50,767.50,766.50,767.50
08/23/2013,1400,767.75,768.25,766.75,767.75
08/23/2013,1500,768.00,769.75,768.00,769.25
08/23/2013,1600,769.25,773.25,769.00,771.75
08/23/2013,1700,771.75,772.75,769.00,769.00
08/23/2013,1800,769.25,770.25,768.25,769.00
08/23/2013,1900,769.00,772.25,768.75,771.00
08/23/2013,2000,771.00,771.50,769.75,769.75
08/23/2013,2020,770.00,771.00,768.75,769.25
08/26/2013,300,775.25,778.75,775.25,776.00
08/26/2013,400,776.00,780.00,776.00,779.75
08/26/2013,500,780.00,782.25,777.75,779.25
08/26/2013,600,779.25,783.75,778.50,783.75
08/26/2013,700,783.00,783.00,780.50,780.75
08/26/2013,800,782.25,783.75,782.00,783.50
08/26/2013,900,783.50,783.50,782.75,783.25
08/26/2013,1000,783.50,783.50,780.00,781.50
08/26/2013,1100,782.00,783.25,780.50,781.25
08/26/2013,1200,781.50,781.50,778.75,779.25
08/26/2013,1300,779.75,782.50,779.75,781.50
08/26/2013,1400,781.50,782.50,780.25,780.25
08/26/2013,1500,779.00,782.75,778.25,782.25
08/26/2013,1600,782.75,787.75,778.75,780.50
08/26/2013,1700,780.25,795.25,779.50,792.25
08/26/2013,1800,792.25,795.25,791.00,794.00
08/26/2013,1900,794.00,800.25,793.50,797.75
08/26/2013,2000,798.00,799.25,793.75,795.75
08/26/2013,2020,795.25,795.50,788.75,790.25
08/27/2013,300,789.50,791.75,788.25,790.50
08/27/2013,400,789.75,789.75,786.50,787.50
08/27/2013,500,787.50,789.25,787.50,789.25
08/27/2013,600,789.50,791.25,789.50,790.75
08/27/2013,700,792.00,792.50,792.00,792.00
08/27/2013,800,792.50,793.00,792.50,793.00
08/27/2013,900,792.50,793.00,791.50,791.75
08/27/2013,1000,792.50,792.50,787.25,787.25
08/27/2013,1100,787.25,787.25,785.25,786.25
08/27/2013,1200,786.25,787.75,786.25,787.25
08/27/2013,1300,787.00,788.75,786.50,786.75
08/27/2013,1400,787.00,788.75,786.00,788.25
08/27/2013,1500,788.50,791.25,788.00,790.25
08/27/2013,1600,790.25,792.00,786.50,789.75
08/27/2013,1700,789.50,790.00,783.75,786.50
08/27/2013,1800,786.75,791.25,786.00,789.75
08/27/2013,1900,790.00,792.75,789.25,790.25
08/27/2013,2000,789.75,790.75,788.00,789.00
08/27/2013,2020,788.50,788.75,785.25,786.00
08/28/2013,300,788.00,791.00,786.75,790.00
08/28/2013,400,790.00,790.25,789.75,789.75
08/28/2013,500,790.00,790.00,789.25,789.25
08/28/2013,600,789.50,790.00,789.50,790.00
08/28/2013,700,790.25,790.50,790.00,790.00
08/28/2013,800,790.00,790.25,785.25,788.50
08/28/2013,900,788.25,788.50,786.25,787.75
08/28/2013,1000,787.00,789.50,786.25,789.25
08/28/2013,1100,789.50,790.00,789.25,789.50
08/28/2013,1200,789.50,791.75,787.75,789.25
08/28/2013,1300,789.25,790.25,785.75,786.50
08/28/2013,1400,786.75,788.25,783.50,783.50
08/28/2013,1500,783.50,784.50,782.25,782.50
08/28/2013,1600,782.75,786.00,782.25,784.00
08/28/2013,1700,784.25,786.75,783.00,786.25
08/28/2013,1800,786.25,789.25,783.50,783.75
08/28/2013,1900,783.50,786.50,783.50,785.00
08/28/2013,2000,785.25,785.75,782.75,783.00
08/28/2013,2020,783.00,783.50,780.50,782.50
08/29/2013,300,781.75,784.75,781.75,784.75
08/29/2013,400,784.50,784.75,782.75,783.25
08/29/2013,500,783.25,785.50,783.25,785.00
08/29/2013,600,785.00,786.00,784.50,785.25
08/29/2013,700,785.25,785.25,784.75,785.25
08/29/2013,800,785.25,785.50,784.00,784.00
08/29/2013,900,784.00,785.00,783.00,783.00
08/29/2013,1000,783.25,783.75,782.25,783.50
08/29/2013,1100,783.50,783.50,780.00,781.00
08/29/2013,1200,781.00,781.25,779.00,780.00
08/29/2013,1300,780.25,781.00,779.50,780.75
08/29/2013,1400,780.75,781.00,777.50,778.50
08/29/2013,1500,778.25,779.25,778.00,779.25
08/29/2013,1600,779.75,782.00,779.25,781.00
08/29/2013,1700,781.25,785.25,778.00,778.00
08/29/2013,1800,778.25,778.75,774.25,774.50
08/29/2013,1900,774.50,778.00,774.25,778.00
08/29/2013,2000,778.00,779.00,776.00,776.50
08/29/2013,2020,776.50,778.00,775.75,776.25
08/30/2013,300,776.50,777.50,775.50,776.75
08/30/2013,400,776.50,776.75,775.75,776.25
08/30/2013,500,776.50,776.50,775.50,775.50
08/30/2013,600,775.75,775.75,775.50,775.50
08/30/2013,700,775.75,775.75,775.00,775.50
08/30/2013,800,775.75,775.75,774.75,775.25
08/30/2013,900,775.75,775.75,774.75,775.00
08/30/2013,1000,775.00,775.00,774.50,774.75
08/30/2013,1100,775.00,776.25,774.25,775.50
08/30/2013,1200,775.50,776.00,774.50,775.75
08/30/2013,1300,775.50,776.25,775.00,776.00
08/30/2013,1400,776.00,776.25,775.00,776.25
08/30/2013,1500,776.25,777.25,775.25,776.50
08/30/2013,1600,777.25,778.50,776.25,777.75
08/30/2013,1700,777.75,781.00,777.75,778.50
08/30/2013,1800,778.50,779.25,777.25,778.25
08/30/2013,1900,778.25,778.75,775.75,776.00
08/30/2013,2000,776.00,777.00,774.75,774.75
08/30/2013,2020,774.75,777.50,772.50,776.75
09/03/2013,300,786.00,786.25,778.75,780.00
09/03/2013,400,780.00,780.00,775.25,775.50
09/03/2013,500,775.50,776.25,775.50,776.00
09/03/2013,600,776.25,778.00,776.25,777.75
09/03/2013,700,778.00,778.00,776.25,776.50
09/03/2013,800,776.50,777.50,776.50,777.25
09/03/2013,900,777.25,779.50,777.25,778.50
09/03/2013,1000,778.75,781.00,778.75,779.75
09/03/2013,1100,780.00,781.00,779.50,780.75
09/03/2013,1200,780.75,780.75,778.25,780.25
09/03/2013,1300,780.25,781.25,780.00,781.25
09/03/2013,1400,781.00,781.75,780.75,781.50
09/03/2013,1500,781.50,782.50,781.25,782.25
09/03/2013,1600,781.75,784.25,779.00,781.25
09/03/2013,1700,781.25,781.50,768.25,769.00
09/03/2013,1800,769.25,770.75,767.25,769.25
09/03/2013,1900,769.25,770.00,768.25,769.25
09/03/2013,2000,769.25,770.00,768.00,769.50
09/03/2013,2020,769.50,770.00,767.75,769.50
09/04/2013,300,769.25,769.75,766.00,767.75
09/04/2013,400,767.75,768.25,765.50,768.00
09/04/2013,500,767.50,768.00,767.00,767.25
09/04/2013,600,767.50,768.25,767.50,768.25
09/04/2013,700,768.00,769.00,768.00,769.00
09/04/2013,800,768.50,769.00,767.75,768.50
09/04/2013,900,768.75,769.25,768.25,769.25
09/04/2013,1000,769.25,769.50,767.00,768.50
09/04/2013,1100,768.50,768.75,766.25,766.25
09/04/2013,1200,766.25,767.75,766.25,766.75
09/04/2013,1300,766.75,768.00,766.25,766.75
09/04/2013,1400,766.75,767.25,765.25,765.50
09/04/2013,1500,765.50,767.25,765.25,767.25
09/04/2013,1600,767.25,769.50,766.75,767.50
09/04/2013,1700,767.50,768.25,765.00,765.50
09/04/2013,1800,765.50,765.75,762.75,764.00
09/04/2013,1900,763.75,764.75,763.00,763.00
09/04/2013,2000,763.00,765.50,762.25,764.50
09/04/2013,2020,764.50,769.50,763.75,768.50
09/05/2013,300,768.25,768.75,764.75,766.50
09/05/2013,400,766.75,767.75,766.25,766.50
09/05/2013,500,766.50,767.50,765.75,767.25
09/05/2013,600,767.50,767.75,767.25,767.75
09/05/2013,700,767.75,767.75,767.25,767.50
09/05/2013,800,767.50,767.75,767.25,767.75
09/05/2013,900,767.75,767.75,767.50,767.50
09/05/2013,1000,767.50,767.75,767.00,767.50
09/05/2013,1100,767.50,767.75,766.25,766.25
09/05/2013,1200,766.50,767.00,766.00,766.25
09/05/2013,1300,766.50,767.75,766.50,767.50
09/05/2013,1400,767.50,767.50,766.75,766.75
09/05/2013,1500,767.00,767.25,764.75,765.00
09/05/2013,1600,764.50,766.75,764.25,764.25
09/05/2013,1700,764.00,764.25,759.00,760.50
09/05/2013,1800,760.50,761.75,759.25,761.75
09/05/2013,1900,761.50,765.75,761.50,762.75
09/05/2013,2000,762.75,763.50,761.00,762.00
09/05/2013,2020,762.00,764.00,761.50,761.75
09/06/2013,300,761.25,762.25,760.50,762.00
09/06/2013,400,762.00,762.00,760.50,761.50
09/06/2013,500,761.25,762.00,761.25,761.75
09/06/2013,600,762.00,762.00,761.25,761.75
09/06/2013,700,761.50,762.25,761.25,762.25
09/06/2013,800,762.00,762.75,761.75,762.50
09/06/2013,900,763.00,767.00,762.75,766.75
09/06/2013,1000,766.75,767.75,763.50,765.50
09/06/2013,1100,765.50,766.25,765.25,766.25
09/06/2013,1200,766.25,767.00,765.50,767.00
09/06/2013,1300,767.00,767.00,765.50,766.25
09/06/2013,1400,766.00,767.00,765.75,766.00
09/06/2013,1500,766.00,766.75,765.50,766.25
09/06/2013,1600,765.50,766.75,762.75,763.00
09/06/2013,1700,763.00,768.25,762.50,765.75
09/06/2013,1800,765.75,767.25,763.25,765.25
09/06/2013,1900,765.50,771.00,765.25,770.00
09/06/2013,2000,770.00,775.25,768.50,770.25
09/06/2013,2020,770.25,771.00,768.50,770.50
09/09/2013,300,770.75,773.75,769.75,769.75
09/09/2013,400,770.00,771.25,767.50,767.75
09/09/2013,500,767.75,767.75,767.25,767.75
09/09/2013,600,767.25,768.25,766.75,768.25
09/09/2013,700,768.25,768.25,767.75,768.25
09/09/2013,800,768.00,768.75,767.75,768.75
09/09/2013,900,768.75,769.50,768.75,769.25
09/09/2013,1000,769.25,769.50,766.75,767.00
09/09/2013,1100,766.75,768.25,765.75,767.75
09/09/2013,1200,768.00,768.00,766.00,766.50
09/09/2013,1300,766.25,766.75,766.00,766.50
09/09/2013,1400,766.50,766.75,765.75,765.75
09/09/2013,1500,765.75,766.25,765.25,766.00
09/09/2013,1600,766.00,769.75,765.00,768.75
09/09/2013,1700,768.75,769.75,761.50,763.25
09/09/2013,1800,763.00,764.50,762.00,763.00
09/09/2013,1900,763.00,764.50,762.75,763.00
09/09/2013,2000,763.25,765.00,762.75,764.00
09/09/2013,2020,763.75,764.75,762.75,762.75
09/10/2013,300,763.50,766.75,762.25,762.25
09/10/2013,400,762.50,765.00,762.25,765.00
09/10/2013,500,764.75,764.75,763.50,764.25
09/10/2013,600,764.25,764.25,763.50,763.75
09/10/2013,700,763.50,764.00,763.50,764.00
09/10/2013,800,764.25,764.75,763.75,764.75
09/10/2013,900,765.00,765.25,764.25,764.50
09/10/2013,1000,765.00,766.00,764.75,765.50
09/10/2013,1100,765.50,767.25,765.50,765.75
09/10/2013,1200,765.75,767.25,765.00,765.50
09/10/2013,1300,765.50,765.50,764.25,764.25
09/10/2013,1400,764.25,765.25,763.75,764.25
09/10/2013,1500,764.25,764.75,763.50,764.00
09/10/2013,1600,764.75,767.75,764.25,766.25
09/10/2013,1700,766.50,770.50,765.75,769.00
09/10/2013,1800,769.00,770.25,767.50,769.50
09/10/2013,1900,769.50,770.25,768.25,769.75
09/10/2013,2000,769.75,770.25,768.75,769.00
09/10/2013,2020,769.25,769.25,767.50,768.25
09/11/2013,300,770.25,770.25,768.50,769.25
09/11/2013,400,768.75,769.75,768.75,768.75
09/11/2013,500,768.75,769.50,768.75,769.00
09/11/2013,600,769.00,769.00,768.00,768.00
09/11/2013,700,768.00,769.00,767.75,769.00
09/11/2013,800,769.00,770.25,769.00,770.00
09/11/2013,900,770.00,770.75,769.25,770.50
09/11/2013,1000,770.50,771.25,770.25,770.75
09/11/2013,1100,770.75,771.00,770.25,770.50
09/11/2013,1200,770.50,771.25,770.50,770.75
09/11/2013,1300,770.75,771.00,770.25,770.25
09/11/2013,1400,770.25,770.50,769.25,769.25
09/11/2013,1500,769.00,769.50,768.00,768.50
09/11/2013,1600,768.75,769.75,767.50,769.00
09/11/2013,1700,768.75,770.25,764.25,765.50
09/11/2013,1800,765.50,769.00,764.75,768.50
09/11/2013,1900,768.50,772.50,767.50,771.75
09/11/2013,2000,771.75,774.75,766.25,767.00
09/11/2013,2020,766.75,771.25,766.00,769.75
09/12/2013,300,770.00,771.00,769.75,770.75
09/12/2013,400,770.50,770.75,769.00,769.25
09/12/2013,500,769.25,769.50,768.50,768.50
09/12/2013,600,768.50,769.25,768.50,769.25
09/12/2013,700,769.25,769.50,768.50,769.25
09/12/2013,800,768.75,769.00,768.50,768.75
09/12/2013,900,768.50,769.00,768.00,768.00
09/12/2013,1000,767.75,768.75,767.50,768.50
09/12/2013,1100,768.25,770.00,768.25,769.25
09/12/2013,1200,769.00,769.50,768.75,768.75
09/12/2013,1300,768.75,769.00,767.75,767.75
09/12/2013,1400,768.00,769.50,767.75,769.00
09/12/2013,1500,769.25,771.00,768.75,771.00
09/12/2013,1600,769.50,771.25,766.50,768.00
09/12/2013,1700,767.75,769.00,763.50,764.00
09/12/2013,1800,764.00,766.75,763.75,765.50
09/12/2013,1900,765.25,766.00,759.50,765.75
09/12/2013,2000,765.50,768.25,765.00,768.00
09/12/2013,2020,768.25,777.25,768.25,775.00
09/13/2013,300,775.25,775.25,772.25,773.00
09/13/2013,400,773.00,773.50,769.00,769.25
09/13/2013,500,769.50,770.00,769.25,769.50
09/13/2013,600,769.50,769.75,768.75,769.00
09/13/2013,700,769.25,769.50,768.50,769.00
09/13/2013,800,769.50,769.50,768.25,769.00
09/13/2013,900,768.75,770.50,768.50,769.75
09/13/2013,1000,769.50,770.75,769.50,770.50
09/13/2013,1100,770.50,772.25,769.00,769.75
09/13/2013,1200,770.00,771.75,769.75,770.50
09/13/2013,1300,770.75,771.00,770.00,770.25
09/13/2013,1400,770.25,770.50,769.50,770.00
09/13/2013,1500,770.00,771.25,769.25,771.25
09/13/2013,1600,771.25,772.00,767.50,769.75
09/13/2013,1700,769.50,769.50,762.50,764.00
09/13/2013,1800,763.75,764.75,762.75,763.00
09/13/2013,1900,763.25,763.75,762.25,763.50
09/13/2013,2000,763.50,764.50,762.75,764.25
09/13/2013,2020,764.25,766.75,762.50,762.75
09/16/2013,300,762.25,764.00,760.75,762.25
09/16/2013,400,762.25,763.25,762.00,762.25
09/16/2013,500,762.25,763.00,761.75,762.75
09/16/2013,600,762.75,763.00,762.50,763.00
09/16/2013,700,763.00,763.25,762.00,762.00
09/16/2013,800,762.25,762.25,762.00,762.00
09/16/2013,900,762.25,763.25,762.00,763.25
09/16/2013,1000,763.25,765.00,763.25,764.25
09/16/2013,1100,764.25,766.00,764.25,765.00
09/16/2013,1200,765.00,766.50,764.75,766.25
09/16/2013,1300,766.25,767.00,765.75,767.00
09/16/2013,1400,766.75,767.00,764.50,764.75
09/16/2013,1500,764.75,765.25,763.75,763.75
09/16/2013,1600,763.75,766.25,763.00,766.00
09/16/2013,1700,766.00,771.00,765.25,767.50
09/16/2013,1800,767.50,769.00,764.50,765.25
09/16/2013,1900,765.25,766.25,763.75,764.75
09/16/2013,2000,764.75,765.25,763.50,764.00
09/16/2013,2020,764.00,765.25,763.00,763.00
09/17/2013,300,763.50,765.50,763.50,765.00
09/17/2013,400,765.00,766.50,765.00,766.00
09/17/2013,500,766.00,766.50,765.00,765.50
09/17/2013,600,765.75,765.75,764.75,765.50
09/17/2013,700,765.50,766.00,765.25,765.75
09/17/2013,800,765.75,766.25,765.00,765.00
09/17/2013,900,765.25,766.50,765.25,766.50
09/17/2013,1000,766.75,767.75,766.50,767.00
09/17/2013,1100,767.00,770.00,767.00,769.50
09/17/2013,1200,769.75,770.25,767.75,767.75
09/17/2013,1300,767.75,770.25,766.00,769.25
09/17/2013,1400,769.25,773.00,769.25,770.25
09/17/2013,1500,770.50,771.00,768.25,770.25
09/17/2013,1600,771.00,774.25,765.50,768.00
09/17/2013,1700,767.75,769.00,763.75,764.00
09/17/2013,1800,764.00,765.75,763.50,764.50
09/17/2013,1900,764.50,766.25,764.00,765.75
09/17/2013,2000,765.50,769.50,765.00,768.00
09/17/2013,2020,768.25,768.50,764.25,764.25
09/18/2013,300,764.50,767.00,764.25,766.00
09/18/2013,400,766.25,767.00,766.00,766.00
09/18/2013,500,766.25,766.50,766.00,766.25
09/18/2013,600,765.75,767.00,765.75,766.25
09/18/2013,700,766.25,766.75,766.25,766.25
09/18/2013,800,766.25,767.00,766.25,767.00
09/18/2013,900,767.00,767.75,767.00,767.50
09/18/2013,1000,767.50,768.25,767.25,767.50
09/18/2013,1100,767.50,767.75,767.00,767.00
09/18/2013,1200,767.00,767.75,767.00,767.50
09/18/2013,1300,767.50,767.50,766.50,767.00
09/18/2013,1400,767.00,767.75,766.25,766.50
09/18/2013,1500,766.25,767.00,765.75,766.75
09/18/2013,1600,767.00,767.75,765.75,767.00
09/18/2013,1700,767.00,769.50,766.00,768.25
09/18/2013,1800,768.25,770.00,766.25,767.00
09/18/2013,1900,766.75,767.00,764.75,766.25
09/18/2013,2000,766.50,766.75,765.00,766.25
09/18/2013,2020,766.50,770.25,766.00,768.50
09/19/2013,300,769.75,771.00,769.00,769.25
09/19/2013,400,769.25,769.50,769.00,769.50
09/19/2013,500,769.25,770.25,769.00,769.50
09/19/2013,600,769.75,770.75,769.75,770.50
09/19/2013,700,770.50,771.25,770.25,770.50
09/19/2013,800,770.50,771.50,770.25,771.50
09/19/2013,900,771.25,772.75,771.25,772.50
09/19/2013,1000,772.75,777.00,771.00,776.50
09/19/2013,1100,776.00,777.00,776.00,776.75
09/19/2013,1200,776.75,777.00,776.00,776.25
09/19/2013,1300,776.25,780.00,776.25,780.00
09/19/2013,1400,779.75,780.75,779.00,779.00
09/19/2013,1500,779.00,779.25,776.25,777.50
09/19/2013,1600,778.25,780.25,775.00,775.50
09/19/2013,1700,775.50,784.75,774.00,784.00
09/19/2013,1800,783.75,784.00,780.00,782.25
09/19/2013,1900,782.25,782.75,774.50,776.25
09/19/2013,2000,776.25,778.50,773.75,778.00
09/19/2013,2020,777.75,780.25,775.50,778.50
09/20/2013,300,779.25,779.25,776.50,777.00
09/20/2013,400,777.00,777.75,776.50,777.00
09/20/2013,500,777.25,778.75,777.00,778.75
09/20/2013,600,778.75,780.25,778.50,779.50
09/20/2013,700,779.25,780.25,779.25,779.75
09/20/2013,800,780.00,781.25,780.00,780.75
09/20/2013,900,781.00,781.50,780.50,780.50
09/20/2013,1000,781.00,781.25,777.00,778.25
09/20/2013,1100,778.00,778.75,778.00,778.00
09/20/2013,1200,778.00,778.50,775.00,775.50
09/20/2013,1300,775.50,777.50,774.75,777.25
09/20/2013,1400,777.50,777.50,774.50,775.50
09/20/2013,1500,775.50,776.00,775.00,775.00
09/20/2013,1600,776.75,777.25,772.50,773.75
09/20/2013,1700,774.00,774.00,767.75,768.25
09/20/2013,1800,768.00,768.25,766.00,767.50
09/20/2013,1900,767.50,769.25,767.25,768.75
09/20/2013,2000,768.75,769.75,767.25,769.75
09/20/2013,2020,769.75,770.00,767.75,768.25
09/23/2013,300,767.75,770.00,767.75,769.50
09/23/2013,400,769.00,771.00,768.75,770.75
09/23/2013,500,770.75,771.50,770.25,770.50
09/23/2013,600,770.50,770.50,769.50,770.50
09/23/2013,700,770.50,770.75,769.75,770.50
09/23/2013,800,770.50,770.50,770.00,770.50
09/23/2013,900,770.50,770.75,770.50,770.50
09/23/2013,1000,770.50,770.75,769.25,769.25
09/23/2013,1100,769.50,769.75,768.25,768.75
09/23/2013,1200,769.00,770.50,768.00,769.00
09/23/2013,1300,769.00,769.75,769.00,769.00
09/23/2013,1400,769.00,770.50,768.75,769.50
09/23/2013,1500,769.25,770.00,768.75,770.00
09/23/2013,1600,769.25,770.25,768.50,769.75
09/23/2013,1700,769.75,777.25,769.75,776.50
09/23/2013,1800,776.50,779.00,774.00,774.75
09/23/2013,1900,775.00,776.00,773.50,774.25
09/23/2013,2000,774.25,774.75,772.25,773.50
09/23/2013,2020,773.50,776.50,773.25,776.25
09/24/2013,300,776.00,777.25,775.50,777.00
09/24/2013,400,777.25,778.25,776.75,778.00
09/24/2013,500,777.75,778.00,777.00,777.75
09/24/2013,600,777.50,778.75,777.50,778.75
09/24/2013,700,778.75,778.75,778.25,778.25
09/24/2013,800,778.25,778.75,778.25,778.50
09/24/2013,900,778.25,780.25,778.25,779.75
09/24/2013,1000,780.00,780.25,778.00,779.00
09/24/2013,1100,778.75,778.75,775.50,776.75
09/24/2013,1200,776.50,777.25,775.75,776.75
09/24/2013,1300,776.75,777.00,776.00,776.50
09/24/2013,1400,776.25,776.75,776.25,776.25
09/24/2013,1500,776.25,776.25,773.25,773.75
09/24/2013,1600,774.00,775.00,773.25,773.50
09/24/2013,1700,773.75,774.75,771.75,773.75
09/24/2013,1800,773.75,780.50,773.50,777.75
09/24/2013,1900,777.75,782.25,777.75,777.75
09/24/2013,2000,777.75,779.00,776.75,779.00
09/24/2013,2020,779.00,781.25,777.00,780.00
09/25/2013,300,779.75,782.75,779.75,782.50
09/25/2013,400,782.50,782.50,781.00,781.50
09/25/2013,500,781.50,782.25,781.25,782.25
09/25/2013,600,782.25,782.25,781.50,781.75
09/25/2013,700,781.50,781.75,781.25,781.25
09/25/2013,800,781.50,781.75,781.00,781.25
09/25/2013,900,781.25,782.00,781.25,781.75
09/25/2013,1000,781.75,782.50,781.50,782.25
09/25/2013,1100,782.25,784.50,781.75,784.00
09/25/2013,1200,783.75,786.25,783.50,786.00
09/25/2013,1300,786.00,786.25,784.25,785.50
09/25/2013,1400,785.50,786.00,785.00,785.00
09/25/2013,1500,785.00,786.75,784.25,785.00
09/25/2013,1600,785.50,788.25,784.50,787.75
09/25/2013,1700,787.50,792.00,785.75,791.75
09/25/2013,1800,792.00,795.00,790.00,794.00
09/25/2013,1900,794.00,796.25,792.75,794.00
09/25/2013,2000,794.00,797.25,793.00,794.75
09/25/2013,2020,794.75,795.75,791.25,792.00
09/26/2013,300,793.25,796.00,792.25,795.25
09/26/2013,400,795.25,795.25,793.50,794.50
09/26/2013,500,794.25,794.25,793.25,793.50
09/26/2013,600,793.25,793.75,791.75,793.50
09/26/2013,700,793.75,794.25,793.25,793.75
09/26/2013,800,794.00,795.75,793.75,795.25
09/26/2013,900,795.25,796.50,794.75,796.00
09/26/2013,1000,795.50,797.00,795.25,796.00
09/26/2013,1100,796.25,796.75,793.75,794.50
09/26/2013,1200,794.50,796.00,793.75,795.25
09/26/2013,1300,795.50,795.50,791.75,792.25
09/26/2013,1400,792.00,792.50,790.75,791.00
09/26/2013,1500,790.75,795.25,790.75,794.75
09/26/2013,1600,796.00,796.75,791.50,792.25
09/26/2013,1700,792.25,800.50,791.25,797.25
09/26/2013,1800,797.00,798.75,796.00,798.25
09/26/2013,1900,798.00,800.25,798.00,799.75
09/26/2013,2000,799.75,801.25,798.50,800.00
09/26/2013,2020,800.25,801.25,798.50,800.75
09/27/2013,300,800.25,801.75,799.75,800.75
09/27/2013,400,801.00,802.25,800.75,801.75
09/27/2013,500,801.75,802.25,801.50,802.00
09/27/2013,600,801.75,802.25,801.75,801.75
09/27/2013,700,801.75,801.75,801.50,801.75
09/27/2013,800,802.00,802.00,801.50,801.50
09/27/2013,900,801.75,802.00,801.00,801.25
09/27/2013,1000,801.00,801.25,799.50,800.00
09/27/2013,1100,800.25,801.00,799.75,800.50
09/27/2013,1200,800.50,801.25,798.75,800.25
09/27/2013,1300,800.00,800.25,799.00,799.50
09/27/2013,1400,799.50,800.75,799.50,799.75
09/27/2013,1500,799.50,800.00,799.25,800.00
09/27/2013,1600,800.25,801.25,797.75,799.00
09/27/2013,1700,799.00,805.00,799.00,802.50
09/27/2013,1800,802.75,806.75,801.00,804.75
09/27/2013,1900,804.75,807.75,803.75,806.50
09/27/2013,2000,806.50,807.75,805.00,806.25
09/27/2013,2020,806.50,807.25,803.00,803.75
09/30/2013,300,803.50,804.75,802.50,804.25
09/30/2013,400,804.25,804.75,804.00,804.75
09/30/2013,500,804.75,805.00,804.00,804.25
09/30/2013,600,804.50,804.50,803.00,803.75
09/30/2013,700,803.50,804.25,803.50,803.75
09/30/2013,800,803.75,803.75,802.75,802.75
09/30/2013,900,802.75,803.25,801.50,802.25
09/30/2013,1000,802.25,803.25,802.00,802.50
09/30/2013,1100,802.50,804.25,802.50,804.00
09/30/2013,1200,804.00,804.50,804.00,804.00
09/30/2013,1300,804.00,805.00,804.00,804.75
09/30/2013,1400,804.75,806.25,804.75,805.75
09/30/2013,1500,806.00,806.00,803.75,805.00
09/30/2013,1600,805.25,807.25,803.75,807.25
09/30/2013,1700,807.25,810.75,806.25,810.50
09/30/2013,1800,810.50,810.75,803.25,809.00
09/30/2013,1900,809.50,817.00,799.00,802.75
09/30/2013,2000,803.00,810.00,802.75,807.75
09/30/2013,2020,807.75,808.75,799.50,801.75
10/01/2013,300,800.50,800.75,799.50,800.75
10/01/2013,400,800.75,800.75,800.25,800.50
10/01/2013,500,800.50,800.75,800.00,800.75
10/01/2013,600,800.50,800.75,800.00,800.25
10/01/2013,700,800.50,800.75,800.00,800.25
10/01/2013,800,800.50,800.50,800.25,800.50
10/01/2013,900,800.25,801.25,800.25,801.00
10/01/2013,1000,801.25,802.00,800.25,801.75
10/01/2013,1100,801.75,802.25,801.50,801.50
10/01/2013,1200,801.50,801.50,798.00,799.25
10/01/2013,1300,799.00,799.50,798.75,799.25
10/01/2013,1400,799.25,799.50,795.25,796.00
10/01/2013,1500,796.00,800.00,794.75,799.00
10/01/2013,1600,800.75,804.25,800.00,801.75
10/01/2013,1700,801.75,805.50,800.25,801.00
10/01/2013,1800,801.25,802.75,799.50,801.00
10/01/2013,1900,801.25,801.75,796.50,800.25
10/01/2013,2000,800.50,800.50,797.75,797.75
10/01/2013,2020,797.75,806.00,797.75,805.75
10/02/2013,300,803.50,805.00,802.50,805.00
10/02/2013,400,804.75,805.00,801.50,802.75
10/02/2013,500,803.00,803.50,802.50,803.50
10/02/2013,600,803.50,804.00,803.25,803.25
10/02/2013,700,803.50,804.00,803.50,803.75
10/02/2013,800,803.50,804.00,803.25,803.75
10/02/2013,900,803.75,803.75,803.25,803.75
10/02/2013,1000,803.50,803.75,800.25,800.25
10/02/2013,1100,800.50,801.25,800.25,801.00
10/02/2013,1200,801.00,802.75,800.50,801.75
10/02/2013,1300,801.75,804.00,801.50,804.00
10/02/2013,1400,804.00,805.00,803.50,803.75
10/02/2013,1500,804.00,805.75,803.75,805.75
10/02/2013,1600,807.00,810.75,805.25,810.75
10/02/2013,1700,810.50,811.25,807.50,810.25
10/02/2013,1800,810.25,812.00,807.50,807.75
10/02/2013,1900,807.75,810.25,807.75,808.50
10/02/2013,2000,808.75,809.50,808.25,808.75
10/02/2013,2020,808.50,809.25,807.25,808.00
10/03/2013,300,808.25,811.00,807.25,811.00
10/03/2013,400,810.75,810.75,810.25,810.75
10/03/2013,500,810.75,811.00,810.25,810.50
10/03/2013,600,810.50,811.00,810.25,810.75
10/03/2013,700,810.50,811.00,810.50,810.75
10/03/2013,800,810.75,811.00,810.75,811.00
10/03/2013,900,811.00,811.25,810.75,811.25
10/03/2013,1000,811.25,811.25,809.75,810.00
10/03/2013,1100,809.75,811.00,809.25,811.00
10/03/2013,1200,811.00,811.75,811.00,811.50
10/03/2013,1300,811.50,813.00,811.25,812.50
10/03/2013,1400,812.75,813.75,812.25,813.25
10/03/2013,1500,813.50,814.25,812.75,814.00
10/03/2013,1600,813.00,816.50,812.75,814.50
10/03/2013,1700,814.75,815.00,810.25,812.75
10/03/2013,1800,812.50,819.25,812.25,818.75
10/03/2013,1900,818.75,820.25,817.50,819.75
10/03/2013,2000,819.75,820.00,812.50,813.00
10/03/2013,2020,813.00,814.75,810.25,811.00
10/04/2013,300,810.25,811.75,810.25,810.75
10/04/2013,400,811.00,811.25,809.50,810.25
10/04/2013,500,810.25,810.75,809.75,810.00
10/04/2013,600,810.25,811.00,810.00,811.00
10/04/2013,700,810.75,811.00,810.75,811.00
10/04/2013,800,810.75,811.25,810.75,811.25
10/04/2013,900,811.00,811.25,811.00,811.25
10/04/2013,1000,811.25,811.75,811.00,811.75
10/04/2013,1100,811.75,811.75,810.25,811.00
10/04/2013,1200,811.00,814.25,810.25,814.25
10/04/2013,1300,814.25,815.00,813.75,814.00
10/04/2013,1400,813.75,814.25,812.50,813.00
10/04/2013,1500,813.00,814.25,810.25,810.75
10/04/2013,1600,813.50,814.00,809.75,813.00
10/04/2013,1700,813.00,814.00,810.50,810.75
10/04/2013,1800,811.00,811.25,807.25,808.00
10/04/2013,1900,807.75,811.50,806.50,810.75
10/04/2013,2000,810.75,812.00,809.50,809.50
10/04/2013,2020,809.50,811.00,808.50,808.75
10/07/2013,300,809.50,812.00,808.50,811.50
10/07/2013,400,811.25,811.50,810.50,810.75
10/07/2013,500,811.00,811.25,810.75,811.25
10/07/2013,600,811.25,811.25,811.00,811.00
10/07/2013,700,811.25,811.25,811.00,811.00
10/07/2013,800,811.00,811.00,811.00,811.00
10/07/2013,900,811.25,811.25,810.75,811.00
10/07/2013,1000,811.00,811.50,810.50,811.25
10/07/2013,1100,811.25,812.75,811.00,812.75
10/07/2013,1200,812.50,812.50,810.50,812.00
10/07/2013,1300,811.75,813.00,811.50,812.00
10/07/2013,1400,812.25,812.75,811.00,811.25
10/07/2013,1500,811.25,814.75,809.50,814.00
10/07/2013,1600,814.25,816.25,810.25,815.00
10/07/2013,1700,815.00,816.25,812.50,815.25
10/07/2013,1800,815.25,817.00,813.75,816.50
10/07/2013,1900,816.50,818.75,815.00,815.50
10/07/2013,2000,815.75,818.25,815.00,817.50
10/07/2013,2020,817.50,818.00,815.75,817.50
10/08/2013,300,816.50,818.25,815.50,817.75
10/08/2013,400,817.75,818.25,817.50,818.25
10/08/2013,500,818.50,819.25,818.50,819.25
10/08/2013,600,819.25,819.50,819.00,819.50
10/08/2013,700,819.25,819.25,819.00,819.00
10/08/2013,800,819.25,819.50,819.25,819.50
10/08/2013,900,819.50,819.75,819.00,819.75
10/08/2013,1000,819.25,819.75,818.75,819.00
10/08/2013,1100,818.75,819.25,818.75,819.00
10/08/2013,1200,818.75,820.25,818.75,820.25
10/08/2013,1300,820.25,821.25,820.00,821.25
10/08/2013,1400,820.75,821.75,820.00,821.75
10/08/2013,1500,821.50,822.00,820.50,820.75
10/08/2013,1600,819.25,819.75,814.50,816.50
10/08/2013,1700,816.50,816.75,810.25,815.75
10/08/2013,1800,815.75,817.75,814.75,815.25
10/08/2013,1900,815.00,816.75,814.75,816.75
10/08/2013,2000,816.75,817.00,815.50,816.50
10/08/2013,2020,816.50,817.00,814.00,815.25
10/09/2013,300,814.75,816.25,814.25,815.25
10/09/2013,400,815.50,816.50,815.50,816.50
10/09/2013,500,816.00,816.50,816.00,816.50
10/09/2013,600,816.25,816.50,816.00,816.25
10/09/2013,700,816.25,816.25,816.00,816.25
10/09/2013,800,816.25,816.25,815.00,815.25
10/09/2013,900,815.25,815.50,815.00,815.00
10/09/2013,1000,815.00,816.25,814.75,815.75
10/09/2013,1100,815.50,816.00,815.50,815.75
10/09/2013,1200,815.50,815.50,813.25,813.75
10/09/2013,1300,813.50,814.25,812.75,813.75
10/09/2013,1400,813.50,814.25,813.50,814.00
10/09/2013,1500,814.00,815.50,813.50,813.50
10/09/2013,1600,815.00,816.00,809.25,810.00
10/09/2013,1700,810.00,816.75,810.00,814.75
10/09/2013,1800,815.00,817.00,814.25,815.50
10/09/2013,1900,815.50,816.25,810.75,812.25
10/09/2013,2000,812.25,816.25,812.00,814.75
10/09/2013,2020,814.75,815.00,812.00,812.50
10/10/2013,300,813.25,815.25,812.75,815.00
10/10/2013,400,815.00,815.25,814.25,815.00
10/10/2013,500,815.00,815.00,814.00,814.00
10/10/2013,600,814.25,814.25,812.75,813.50
10/10/2013,700,813.25,813.50,812.75,813.25
10/10/2013,800,813.00,813.25,812.00,812.50
10/10/2013,900,812.50,812.75,811.75,811.75
10/10/2013,1000,812.50,815.75,812.50,815.00
10/10/2013,1100,815.00,815.25,814.50,814.50
10/10/2013,1200,814.75,815.75,814.75,815.25
10/10/2013,1300,815.50,816.75,815.25,816.75
10/10/2013,1400,816.75,817.00,816.00,816.50
10/10/2013,1500,816.25,816.50,815.75,816.25
10/10/2013,1600,815.75,818.00,812.75,817.00
10/10/2013,1700,816.75,817.00,809.50,811.00
10/10/2013,1800,810.75,812.50,809.75,811.00
10/10/2013,1900,811.00,815.25,810.00,814.25
10/10/2013,2000,814.00,814.50,808.00,809.00
10/10/2013,2020,808.75,809.25,806.25,807.25
10/11/2013,300,807.25,807.75,805.75,806.50
10/11/2013,400,807.00,807.00,805.25,805.50
10/11/2013,500,805.75,806.25,805.25,805.25
10/11/2013,600,805.50,805.50,804.75,805.25
10/11/2013,700,804.75,805.50,804.75,805.00
10/11/2013,800,805.25,805.50,804.50,804.75
10/11/2013,900,804.75,806.75,804.50,806.75
10/11/2013,1000,806.75,807.00,805.25,807.00
10/11/2013,1100,807.00,807.00,805.75,806.25
10/11/2013,1200,806.50,806.75,805.50,805.50
10/11/2013,1300,805.75,807.00,805.75,806.25
10/11/2013,1400,806.00,806.75,805.75,806.75
10/11/2013,1500,806.50,809.25,806.50,809.00
10/11/2013,1600,808.25,811.25,806.75,808.75
10/11/2013,1700,808.75,811.25,807.50,810.75
10/11/2013,1800,810.75,817.75,809.75,814.50
10/11/2013,1900,814.50,815.75,812.50,815.25
10/11/2013,2000,815.25,816.00,814.50,814.75
10/11/2013,2020,815.00,815.75,812.75,814.50
10/14/2013,300,813.50,817.50,813.50,817.00
10/14/2013,400,817.00,817.25,816.50,817.25
10/14/2013,500,817.00,817.75,817.00,817.25
10/14/2013,600,817.50,818.75,817.25,818.00
10/14/2013,700,817.75,818.00,817.75,818.00
10/14/2013,800,818.00,818.25,817.75,818.25
10/14/2013,900,818.25,818.50,817.50,818.00
10/14/2013,1000,818.00,818.25,817.50,817.75
10/14/2013,1100,818.00,818.00,815.25,815.75
10/14/2013,1200,815.75,816.75,815.25,815.75
10/14/2013,1300,815.50,815.50,811.25,812.25
10/14/2013,1400,812.00,812.50,808.50,809.00
10/14/2013,1500,809.00,810.00,808.50,809.75
10/14/2013,1600,811.50,814.25,809.50,811.50
10/14/2013,1700,811.50,813.50,810.25,811.75
10/14/2013,1800,812.00,815.25,810.75,814.00
10/14/2013,1900,814.00,814.75,810.25,810.25
10/14/2013,2000,810.25,813.50,809.25,812.50
10/14/2013,2020,812.75,816.00,812.50,814.00
10/15/2013,300,814.00,815.75,814.00,815.50
10/15/2013,400,815.50,815.75,814.25,814.75
10/15/2013,500,815.00,815.00,814.50,814.75
10/15/2013,600,814.50,814.75,814.25,814.75
10/15/2013,700,814.50,815.00,814.50,814.75
10/15/2013,800,815.25,815.25,814.75,815.00
10/15/2013,900,815.00,815.00,813.50,814.00
10/15/2013,1000,813.50,814.25,811.75,814.25
10/15/2013,1100,814.25,814.25,812.75,812.75
10/15/2013,1200,813.00,813.00,810.75,811.25
10/15/2013,1300,811.25,812.00,810.25,810.75
10/15/2013,1400,810.75,811.50,810.25,810.25
10/15/2013,1500,810.50,812.75,810.25,812.75
10/15/2013,1600,812.25,814.25,811.25,812.00
10/15/2013,1700,812.00,812.25,808.00,810.00
10/15/2013,1800,810.00,812.00,809.50,810.25
10/15/2013,1900,810.00,812.00,809.50,811.25
10/15/2013,2000,811.50,811.75,809.50,811.00
10/15/2013,2020,810.75,811.00,807.50,808.00
10/16/2013,300,808.25,809.75,807.25,809.25
10/16/2013,400,809.25,809.25,807.75,808.00
10/16/2013,500,808.00,808.25,807.25,807.25
10/16/2013,600,807.25,807.75,806.75,807.50
10/16/2013,700,807.25,807.75,806.75,806.75
10/16/2013,800,806.75,807.00,806.50,806.50
10/16/2013,900,806.75,808.25,806.25,808.25
10/16/2013,1000,808.50,809.00,807.75,808.00
10/16/2013,1100,808.00,810.25,808.00,809.75
10/16/2013,1200,809.75,810.25,808.00,809.75
10/16/2013,1300,809.50,809.50,806.75,808.75
10/16/2013,1400,808.75,809.50,807.75,808.75
10/16/2013,1500,808.75,809.00,808.25,808.50
10/16/2013,1600,808.75,809.25,806.00,806.50
10/16/2013,1700,806.50,806.50,802.75,804.00
10/16/2013,1800,804.00,804.75,800.50,801.50
10/16/2013,1900,801.50,805.50,801.00,804.00
10/16/2013,2000,804.25,805.25,802.25,804.00
10/16/2013,2020,804.00,804.75,802.75,803.25
10/17/2013,300,803.50,804.25,802.75,803.50
10/17/2013,400,803.25,803.75,803.25,803.50
10/17/2013,500,803.50,809.75,803.50,809.00
10/17/2013,600,809.00,809.50,808.00,808.00
10/17/2013,700,808.00,808.25,807.75,807.75
10/17/2013,800,807.75,809.25,807.75,808.50
10/17/2013,900,808.75,811.25,808.50,809.75
10/17/2013,1000,810.00,811.00,809.75,809.75
10/17/2013,1100,809.75,810.75,808.75,810.25
10/17/2013,1200,810.00,810.25,809.25,809.75
10/17/2013,1300,809.75,809.75,808.50,809.00
10/17/2013,1400,809.00,809.25,807.75,808.75
10/17/2013,1500,809.00,809.75,808.75,809.50
10/17/2013,1600,808.25,813.25,807.75,810.50
10/17/2013,1700,810.50,814.75,807.75,812.50
10/17/2013,1800,812.75,815.00,811.75,814.50
10/17/2013,1900,814.75,815.50,811.00,813.00
10/17/2013,2000,813.00,814.00,808.25,808.75
10/17/2013,2020,808.75,809.75,807.25,807.75
10/18/2013,300,808.00,812.50,808.00,812.00
10/18/2013,400,811.75,813.50,811.50,812.75
10/18/2013,500,813.00,813.00,812.00,812.00
10/18/2013,600,812.00,813.75,812.00,813.75
10/18/2013,700,814.00,815.00,813.25,813.75
10/18/2013,800,814.00,815.00,812.50,815.00
10/18/2013,900,814.75,814.75,814.50,814.50
10/18/2013,1000,814.50,814.75,814.50,814.75
10/18/2013,1100,814.50,815.25,813.00,815.00
10/18/2013,1200,815.00,819.75,815.00,818.50
10/18/2013,1300,818.50,819.25,817.00,818.75
10/18/2013,1400,818.50,820.25,816.75,818.75
10/18/2013,1500,818.75,819.50,818.00,818.75
10/18/2013,1600,818.25,819.75,815.75,818.25
10/18/2013,1700,818.25,827.50,816.50,824.00
10/18/2013,1800,824.00,827.25,823.00,824.00
10/18/2013,1900,824.25,826.50,823.50,825.25
10/18/2013,2000,825.50,826.75,824.00,825.75
10/18/2013,2020,825.75,828.75,824.75,827.25
10/21/2013,300,828.75,833.50,826.50,832.00
10/21/2013,400,832.25,832.50,829.00,829.50
10/21/2013,500,829.25,830.75,829.00,830.75
10/21/2013,600,830.25,832.75,830.25,832.00
10/21/2013,700,832.50,832.75,832.25,832.50
10/21/2013,800,832.50,833.25,832.50,833.00
10/21/2013,900,833.00,833.50,832.00,832.75
10/21/2013,1000,832.25,833.50,831.25,833.25
10/21/2013,1100,833.25,833.50,831.50,831.75
10/21/2013,1200,831.75,832.25,831.25,831.50
10/21/2013,1300,831.75,832.25,831.50,831.75
10/21/2013,1400,832.00,832.25,828.25,828.50
10/21/2013,1500,828.50,828.75,822.50,823.00
10/21/2013,1600,824.50,824.75,820.50,822.50
10/21/2013,1700,822.50,823.25,816.25,819.25
10/21/2013,1800,819.25,821.25,817.75,820.75
10/21/2013,1900,820.75,823.50,819.00,823.25
10/21/2013,2000,823.25,825.50,821.00,821.50
10/21/2013,2020,821.50,823.25,819.25,821.00
10/22/2013,300,822.00,822.00,819.25,821.00
10/22/2013,400,821.00,821.25,820.75,820.75
10/22/2013,500,820.25,821.00,820.25,820.50
10/22/2013,600,820.50,821.25,820.25,821.25
10/22/2013,700,821.25,821.50,820.00,820.00
10/22/2013,800,819.75,820.25,819.50,820.00
10/22/2013,900,820.00,820.25,818.50,818.50
10/22/2013,1000,819.00,819.00,818.25,818.75
10/22/2013,1100,818.75,819.25,818.25,818.75
10/22/2013,1200,818.75,820.50,818.75,818.75
10/22/2013,1300,818.75,819.50,818.50,819.25
10/22/2013,1400,819.00,820.00,818.50,819.25
10/22/2013,1500,819.25,822.00,818.75,819.75
10/22/2013,1600,819.75,825.50,819.25,824.25
10/22/2013,1700,824.25,826.00,821.75,824.75
10/22/2013,1800,824.75,826.75,824.25,826.25
10/22/2013,1900,826.25,826.25,823.75,825.00
10/22/2013,2000,825.00,826.00,823.25,823.75
10/22/2013,2020,823.75,824.50,822.25,823.25
10/23/2013,300,823.50,824.75,821.75,824.25
10/23/2013,400,824.50,825.25,823.75,825.25
10/23/2013,500,825.25,825.50,824.75,825.00
10/23/2013,600,825.00,825.50,825.00,825.50
10/23/2013,700,825.25,826.25,825.25,826.25
10/23/2013,800,826.25,829.25,826.25,829.00
10/23/2013,900,829.00,829.75,828.00,828.00
10/23/2013,1000,828.50,828.75,826.00,827.50
10/23/2013,1100,827.25,828.75,827.00,827.50
10/23/2013,1200,827.50,829.75,827.25,829.25
10/23/2013,1300,829.50,829.75,827.50,828.75
10/23/2013,1400,828.75,831.25,828.75,830.00
10/23/2013,1500,830.00,830.25,827.25,828.75
10/23/2013,1600,829.25,832.75,825.75,831.25
10/23/2013,1700,831.50,832.50,828.75,829.00
10/23/2013,1800,829.00,832.25,827.50,829.25
10/23/2013,1900,829.25,829.50,825.75,826.50
10/23/2013,2000,826.50,827.00,823.75,826.00
10/23/2013,2020,825.75,826.25,823.25,823.75
10/24/2013,300,824.00,826.00,822.75,825.75
10/24/2013,400,825.75,826.25,825.75,826.00
10/24/2013,500,826.25,826.50,825.50,825.50
10/24/2013,600,826.00,826.00,824.75,825.25
10/24/2013,700,825.25,826.50,825.25,826.25
10/24/2013,800,826.00,828.25,825.25,828.25
10/24/2013,900,828.25,829.50,826.75,829.00
10/24/2013,1000,828.75,829.75,828.50,829.25
10/24/2013,1100,829.25,830.25,827.00,827.00
10/24/2013,1200,827.25,827.25,824.00,825.00
10/24/2013,1300,825.00,825.50,823.00,823.25
10/24/2013,1400,823.50,825.00,819.75,820.75
10/24/2013,1500,820.75,822.00,818.75,821.00
10/24/2013,1600,821.25,826.00,819.00,825.50
10/24/2013,1700,825.50,828.25,820.25,822.75
10/24/2013,1800,822.50,824.00,821.25,821.50
10/24/2013,1900,821.75,823.50,821.25,822.50
10/24/2013,2000,822.50,822.75,819.00,819.00
10/24/2013,2020,819.00,820.25,818.25,818.75
10/25/2013,300,819.25,819.25,817.25,817.50
10/25/2013,400,817.75,819.25,817.50,819.25
10/25/2013,500,819.25,819.25,818.25,818.75
10/25/2013,600,818.75,820.75,818.75,820.50
10/25/2013,700,820.25,820.50,819.75,820.00
10/25/2013,800,820.00,821.75,820.00,821.00
10/25/2013,900,820.75,820.75,818.75,818.75
10/25/2013,1000,819.00,819.75,818.50,819.75
10/25/2013,1100,819.75,820.00,819.25,819.75
10/25/2013,1200,820.00,824.25,819.75,824.25
10/25/2013,1300,824.25,824.25,822.00,822.00
10/25/2013,1400,822.00,822.50,820.25,821.50
10/25/2013,1500,821.25,822.50,820.50,822.25
10/25/2013,1600,821.50,823.75,820.50,822.75
10/25/2013,1700,822.50,823.25,818.00,819.50
10/25/2013,1800,819.50,819.75,814.25,814.75
10/25/2013,1900,814.75,815.75,814.25,814.50
10/25/2013,2000,814.50,814.75,812.50,814.00
10/25/2013,2020,814.00,814.75,812.50,813.75
10/28/2013,300,812.25,813.00,808.75,811.75
10/28/2013,400,811.75,812.00,809.50,809.50
10/28/2013,500,810.00,811.00,810.00,810.50
10/28/2013,600,810.75,811.75,810.75,811.25
10/28/2013,700,811.25,811.75,811.25,811.75
10/28/2013,800,811.25,811.75,811.25,811.75
10/28/2013,900,812.00,812.00,811.75,812.00
10/28/2013,1000,811.75,812.00,810.00,810.25
10/28/2013,1100,810.00,810.75,809.50,810.75
10/28/2013,1200,810.50,812.00,810.50,811.25
10/28/2013,1300,811.50,813.50,809.75,812.50
10/28/2013,1400,812.25,812.25,809.00,810.50
10/28/2013,1500,810.25,810.50,809.50,810.00
10/28/2013,1600,810.25,810.25,808.25,808.75
10/28/2013,1700,808.50,809.75,805.25,807.00
10/28/2013,1800,806.75,808.00,805.50,805.75
10/28/2013,1900,805.75,806.75,804.25,804.75
10/28/2013,2000,805.00,805.25,803.25,804.50
10/28/2013,2020,804.50,805.50,803.00,803.00
10/29/2013,300,802.75,803.75,802.25,802.25
10/29/2013,400,802.75,804.50,802.75,803.50
10/29/2013,500,803.75,804.50,803.25,804.50
10/29/2013,600,804.50,805.25,804.00,804.75
10/29/2013,700,804.75,805.25,804.50,804.50
10/29/2013,800,804.50,804.75,804.25,804.50
10/29/2013,900,804.75,805.00,804.50,805.00
10/29/2013,1000,805.00,805.25,805.00,805.25
10/29/2013,1100,805.25,805.75,805.00,805.50
10/29/2013,1200,805.50,805.75,804.50,805.00
10/29/2013,1300,805.00,805.00,804.25,804.25
10/29/2013,1400,804.50,805.00,803.00,803.00
10/29/2013,1500,802.75,803.25,801.50,802.00
10/29/2013,1600,803.25,806.25,803.00,805.00
10/29/2013,1700,805.25,805.25,800.75,802.50
10/29/2013,1800,802.50,802.75,798.50,800.75
10/29/2013,1900,800.75,807.00,799.50,804.25
10/29/2013,2000,804.25,806.00,802.75,803.25
10/29/2013,2020,803.25,805.00,802.25,804.25
10/30/2013,300,807.00,810.75,804.50,806.00
10/30/2013,400,806.25,806.75,805.75,805.75
10/30/2013,500,805.50,806.00,805.25,805.25
10/30/2013,600,805.25,806.50,804.75,806.00
10/30/2013,700,805.75,806.50,805.50,806.50
10/30/2013,800,806.50,806.75,806.25,806.25
10/30/2013,900,806.25,806.50,806.25,806.25
10/30/2013,1000,806.50,808.00,806.50,808.00
10/30/2013,1100,807.75,808.25,806.00,807.50
10/30/2013,1200,807.50,807.75,805.50,805.75
10/30/2013,1300,805.75,807.00,805.75,807.00
10/30/2013,1400,807.00,807.00,805.75,806.50
10/30/2013,1500,806.25,806.75,803.00,803.25
10/30/2013,1600,802.00,804.00,800.25,802.50
10/30/2013,1700,802.25,802.75,799.50,799.75
10/30/2013,1800,799.50,800.50,797.25,798.00
10/30/2013,1900,798.00,801.00,797.75,800.25
10/30/2013,2000,800.50,800.75,797.75,798.50
10/30/2013,2020,798.50,799.00,796.25,796.25
10/31/2013,300,797.25,798.00,796.25,796.25
10/31/2013,400,796.25,796.75,795.50,795.50
10/31/2013,500,795.50,796.00,795.50,795.75
10/31/2013,600,795.75,796.00,795.50,795.50
10/31/2013,700,795.75,796.50,795.75,796.50
10/31/2013,800,796.00,796.75,795.75,796.25
10/31/2013,900,796.75,796.75,796.25,796.75
10/31/2013,1000,796.75,796.75,796.25,796.75
10/31/2013,1100,796.75,797.00,796.25,796.50
10/31/2013,1200,796.50,799.00,796.00,798.25
10/31/2013,1300,798.50,799.25,797.50,797.75
10/31/2013,1400,798.00,798.75,797.25,797.75
10/31/2013,1500,797.75,798.00,794.75,795.00
10/31/2013,1600,795.25,796.50,792.25,793.25
10/31/2013,1700,793.00,795.00,792.25,793.25
10/31/2013,1800,793.50,794.75,792.75,794.25
10/31/2013,1900,794.25,794.25,792.25,792.25
10/31/2013,2000,792.25,793.75,791.50,791.75
10/31/2013,2020,791.75,791.75,789.25,790.00
11/01/2013,300,789.75,790.50,789.00,789.50
11/01/2013,400,789.75,790.00,789.50,789.75
11/01/2013,500,789.50,789.75,789.50,789.75
11/01/2013,600,789.50,789.75,789.50,789.75
11/01/2013,700,789.50,790.25,789.50,789.75
11/01/2013,800,789.75,790.50,789.50,790.50
11/01/2013,900,790.50,790.50,789.75,790.25
11/01/2013,1000,790.25,790.25,788.75,789.00
11/01/2013,1100,789.00,789.50,788.50,788.50
11/01/2013,1200,788.75,790.75,788.75,789.75
11/01/2013,1300,789.75,789.75,788.50,788.50
11/01/2013,1400,788.50,789.00,787.00,787.00
11/01/2013,1500,787.25,787.25,786.75,787.00
11/01/2013,1600,787.50,792.50,787.00,790.75
11/01/2013,1700,790.75,793.00,789.50,791.25
11/01/2013,1800,791.25,793.00,790.50,792.50
11/01/2013,1900,792.75,794.25,791.75,792.00
11/01/2013,2000,792.00,794.50,789.25,789.75
11/01/2013,2020,789.75,791.25,789.25,789.75
11/04/2013,300,788.00,790.25,788.00,789.75
11/04/2013,400,790.25,791.50,790.00,790.50
11/04/2013,500,790.25,790.75,790.00,790.00
11/04/2013,600,790.50,791.25,790.50,791.00
11/04/2013,700,791.25,792.75,790.75,792.50
11/04/2013,800,792.25,793.75,792.25,793.50
11/04/2013,900,793.50,793.50,791.75,792.50
11/04/2013,1000,793.00,793.75,792.25,793.75
11/04/2013,1100,793.50,793.75,791.25,792.00
11/04/2013,1200,791.75,792.00,790.75,791.25
11/04/2013,1300,791.25,793.75,790.75,793.25
11/04/2013,1400,793.50,793.50,791.75,792.25
11/04/2013,1500,792.25,792.50,791.00,791.00
11/04/2013,1600,791.00,793.00,789.75,791.75
11/04/2013,1700,791.50,792.25,787.75,788.00
11/04/2013,1800,788.00,788.00,785.50,786.00
11/04/2013,1900,786.00,787.00,785.50,785.50
11/04/2013,2000,785.75,786.75,785.00,785.50
11/04/2013,2020,785.75,786.75,784.25,785.50
11/05/2013,300,784.75,785.75,784.25,784.25
11/05/2013,400,784.25,784.50,784.25,784.25
11/05/2013,500,784.25,784.75,784.25,784.50
11/05/2013,600,784.50,785.00,784.25,784.25
11/05/2013,700,784.25,785.00,784.25,785.00
11/05/2013,800,785.00,785.25,784.75,785.00
11/05/2013,900,785.25,785.50,785.00,785.50
11/05/2013,1000,785.50,785.50,785.25,785.25
11/05/2013,1100,785.25,786.00,785.00,786.00
11/05/2013,1200,786.00,787.00,786.00,787.00
11/05/2013,1300,787.00,787.50,786.50,786.75
11/05/2013,1400,786.75,787.50,786.50,786.75
11/05/2013,1500,786.75,787.00,786.00,786.75
11/05/2013,1600,786.00,787.50,783.25,783.50
11/05/2013,1700,783.50,783.50,780.25,781.00
11/05/2013,1800,781.00,781.25,778.00,779.00
11/05/2013,1900,779.00,780.50,778.75,779.50
11/05/2013,2000,779.50,780.75,778.75,779.75
11/05/2013,2020,779.75,781.00,777.25,778.75
11/06/2013,300,779.50,781.25,779.00,780.00
11/06/2013,400,780.00,780.75,780.00,780.50
11/06/2013,500,780.25,780.75,780.00,780.50
11/06/2013,600,780.50,780.75,780.50,780.75
11/06/2013,700,780.50,780.75,780.25,780.50
11/06/2013,800,780.50,780.75,780.25,780.50
11/06/2013,900,780.75,781.75,780.50,781.50
11/06/2013,1000,781.00,781.50,780.50,781.25
11/06/2013,1100,781.00,781.75,780.75,781.25
11/06/2013,1200,781.25,782.00,781.25,782.00
11/06/2013,1300,782.00,782.75,781.25,781.25
11/06/2013,1400,781.25,781.50,780.75,781.00
11/06/2013,1500,781.00,781.25,780.50,780.50
11/06/2013,1600,778.75,779.50,778.00,778.50
11/06/2013,1700,778.50,779.50,776.25,778.50
11/06/2013,1800,778.50,779.00,776.00,776.25
11/06/2013,1900,776.25,776.75,774.50,775.25
11/06/2013,2000,775.25,778.00,775.00,775.50
11/06/2013,2020,775.75,777.25,775.00,776.00
11/07/2013,300,775.75,776.75,775.00,776.00
11/07/2013,400,776.00,776.25,775.25,775.25
11/07/2013,500,775.25,775.50,775.25,775.50
11/07/2013,600,775.25,775.75,775.25,775.50
11/07/2013,700,775.50,776.00,775.50,776.00
11/07/2013,800,776.00,776.75,775.50,776.50
11/07/2013,900,776.50,777.00,776.50,777.00
11/07/2013,1000,777.00,777.00,776.75,777.00
11/07/2013,1100,776.75,777.50,776.75,777.25
11/07/2013,1200,777.25,777.50,776.75,777.25
11/07/2013,1300,777.25,777.75,776.75,777.50
11/07/2013,1400,777.50,778.50,776.75,777.50
11/07/2013,1500,777.25,777.50,776.50,776.75
11/07/2013,1600,776.50,777.75,775.75,777.00
11/07/2013,1700,777.00,779.00,776.75,777.00
11/07/2013,1800,777.00,779.75,776.50,779.50
11/07/2013,1900,779.50,779.50,775.75,776.00
11/07/2013,2000,776.00,777.50,774.75,776.75
11/07/2013,2020,776.50,777.00,774.50,775.50
11/08/2013,300,775.25,776.25,775.00,775.25
11/08/2013,400,775.25,775.25,774.75,775.25
11/08/2013,500,775.25,775.75,775.25,775.25
11/08/2013,600,775.75,776.25,775.75,775.75
11/08/2013,700,775.50,775.75,775.50,775.75
11/08/2013,800,775.50,776.00,775.50,775.75
11/08/2013,900,775.75,776.00,775.25,776.00
11/08/2013,1000,775.75,775.75,775.25,775.25
11/08/2013,1100,775.50,777.50,775.50,777.50
11/08/2013,1200,777.25,777.50,775.25,776.50
11/08/2013,1300,776.50,776.75,776.00,776.00
11/08/2013,1400,775.75,776.50,775.75,776.25
11/08/2013,1500,776.50,777.25,775.75,776.75
11/08/2013,1600,775.75,776.00,775.00,775.25
11/08/2013,1700,775.25,776.75,773.50,774.75
11/08/2013,1800,774.75,775.00,770.25,770.50
11/08/2013,1900,770.50,780.75,766.25,775.00
11/08/2013,2000,775.00,775.50,772.75,774.75
11/08/2013,2020,774.75,775.00,769.75,770.50
11/11/2013,300,773.25,775.75,773.25,773.25
11/11/2013,400,773.25,773.75,772.50,772.75
11/11/2013,500,772.50,772.75,771.75,771.75
11/11/2013,600,771.75,772.00,771.25,771.25
11/11/2013,700,771.75,772.00,771.25,771.25
11/11/2013,800,771.25,771.75,771.25,771.25
11/11/2013,900,771.25,772.75,771.25,772.25
11/11/2013,1000,772.25,772.50,771.75,772.50
11/11/2013,1100,772.50,775.50,772.25,775.00
11/11/2013,1200,775.25,776.75,774.75,776.00
11/11/2013,1300,776.25,777.00,775.75,775.75
11/11/2013,1400,775.75,776.25,774.25,774.25
11/11/2013,1500,774.50,775.00,774.00,774.00
11/11/2013,1600,772.75,778.00,772.75,777.25
11/11/2013,1700,777.00,778.25,775.25,778.00
11/11/2013,1800,778.00,781.75,774.25,775.75
11/11/2013,1900,775.75,777.75,770.00,770.00
11/11/2013,2000,770.25,772.25,768.75,770.25
11/11/2013,2020,770.25,771.50,768.00,768.75
11/12/2013,300,769.50,770.50,769.00,769.75
11/12/2013,400,770.00,770.50,769.50,769.75
11/12/2013,500,769.75,770.50,769.25,770.50
11/12/2013,600,770.50,771.00,770.25,770.25
11/12/2013,700,770.00,770.25,769.75,770.25
11/12/2013,800,770.00,770.25,769.75,770.25
11/12/2013,900,770.25,771.25,770.00,771.25
11/12/2013,1000,771.00,771.25,770.75,771.00
11/12/2013,1100,771.25,772.75,771.25,772.00
11/12/2013,1200,772.00,773.00,772.00,773.00
11/12/2013,1300,773.00,773.25,771.25,771.50
11/12/2013,1400,771.25,771.25,770.50,770.50
11/12/2013,1500,770.50,770.75,770.25,770.25
11/12/2013,1600,771.25,774.25,769.50,770.75
11/12/2013,1700,770.75,772.50,769.50,769.75
11/12/2013,1800,770.00,770.50,768.25,770.00
11/12/2013,1900,770.00,771.00,768.00,768.50
11/12/2013,2000,768.50,769.75,768.00,768.50
11/12/2013,2020,768.50,768.50,766.75,767.50
11/13/2013,300,768.50,770.00,768.50,769.75
11/13/2013,400,769.75,769.75,768.25,768.50
11/13/2013,500,769.00,769.50,768.75,769.50
11/13/2013,600,769.50,769.50,768.75,769.00
11/13/2013,700,769.00,769.00,769.00,769.00
11/13/2013,800,769.00,769.00,768.00,768.25
11/13/2013,900,768.25,768.75,768.00,768.25
11/13/2013,1000,768.50,768.75,767.75,768.00
11/13/2013,1100,767.75,768.50,767.75,768.25
11/13/2013,1200,768.25,768.25,767.25,767.50
11/13/2013,1300,767.50,767.50,767.25,767.50
11/13/2013,1400,767.25,770.25,767.25,769.50
11/13/2013,1500,769.75,770.75,768.75,770.25
11/13/2013,1600,770.00,771.00,767.75,768.00
11/13/2013,1700,768.00,769.00,765.50,767.00
11/13/2013,1800,766.75,771.25,766.25,771.00
11/13/2013,1900,770.75,771.25,767.75,768.75
11/13/2013,2000,769.00,771.00,767.25,768.75
11/13/2013,2020,768.75,769.00,767.25,767.75
11/14/2013,300,767.75,770.50,767.75,769.50
11/14/2013,400,769.50,770.25,768.75,770.25
11/14/2013,500,770.00,770.25,768.50,769.00
11/14/2013,600,769.00,769.75,768.75,769.25
11/14/2013,700,769.50,769.75,769.50,769.50
11/14/2013,800,769.50,770.00,769.50,769.75
11/14/2013,900,770.00,772.00,770.00,772.00
11/14/2013,1000,771.50,772.25,771.50,771.75
11/14/2013,1100,771.75,773.00,771.50,773.00
11/14/2013,1200,773.00,773.75,772.50,773.50
11/14/2013,1300,773.75,773.75,772.75,773.25
11/14/2013,1400,773.00,774.25,773.00,774.00
11/14/2013,1500,774.00,775.00,773.75,774.25
11/14/2013,1600,771.25,773.25,770.75,772.50
11/14/2013,1700,772.50,774.75,770.75,772.75
11/14/2013,1800,773.00,775.25,770.25,770.75
11/14/2013,1900,770.75,772.00,766.75,767.75
11/14/2013,2000,768.00,769.00,767.00,768.50
11/14/2013,2020,768.75,769.00,766.50,767.25
11/15/2013,300,767.75,768.75,767.75,768.00
11/15/2013,400,768.25,768.75,768.00,768.25
11/15/2013,500,768.25,769.25,768.00,768.75
11/15/2013,600,768.75,768.75,767.75,768.25
11/15/2013,700,768.25,769.50,768.00,769.25
11/15/2013,800,769.25,769.75,768.50,769.50
11/15/2013,900,769.50,769.75,769.25,769.75
11/15/2013,1000,769.50,770.75,769.50,770.50
11/15/2013,1100,770.50,770.75,769.75,770.00
11/15/2013,1200,769.75,770.25,769.50,770.00
11/15/2013,1300,770.00,770.25,768.75,769.50
11/15/2013,1400,769.25,769.50,768.25,768.25
11/15/2013,1500,768.00,769.50,767.00,767.25
11/15/2013,1600,767.50,770.25,767.00,769.25
11/15/2013,1700,769.25,769.50,766.25,766.75
11/15/2013,1800,767.00,767.75,765.00,767.50
11/15/2013,1900,767.50,768.25,766.75,767.00
11/15/2013,2000,767.25,769.50,767.00,768.25
11/15/2013,2020,768.00,769.00,765.50,766.00
11/18/2013,300,769.00,772.75,768.00,770.25
11/18/2013,400,770.50,771.25,770.25,770.50
11/18/2013,500,770.75,771.00,770.50,770.50
11/18/2013,600,770.75,771.25,770.50,771.00
11/18/2013,700,771.25,771.75,771.00,771.75
11/18/2013,800,771.25,772.00,771.25,772.00
11/18/2013,900,772.00,772.00,768.00,769.25
11/18/2013,1000,769.25,770.25,768.50,769.25
11/18/2013,1100,769.00,770.25,767.50,768.75
11/18/2013,1200,768.75,769.25,767.50,767.75
11/18/2013,1300,768.00,768.75,767.25,767.75
11/18/2013,1400,767.75,768.00,767.00,767.25
11/18/2013,1500,767.00,768.00,766.75,768.00
11/18/2013,1600,767.75,770.50,767.25,769.25
11/18/2013,1700,769.50,770.25,768.00,769.25
11/18/2013,1800,769.50,770.00,765.25,765.75
11/18/2013,1900,765.75,768.75,765.25,766.25
11/18/2013,2000,766.25,766.50,764.50,765.50
11/18/2013,2020,765.50,765.75,764.25,764.25
11/19/2013,300,765.25,766.25,764.75,766.25
11/19/2013,400,766.00,766.25,766.00,766.00
11/19/2013,500,766.00,766.50,765.75,766.50
11/19/2013,600,766.50,766.50,766.25,766.25
11/19/2013,700,766.50,766.75,766.00,766.25
11/19/2013,800,766.00,766.50,765.75,766.25
11/19/2013,900,766.25,766.50,765.50,765.50
11/19/2013,1000,766.00,769.25,765.75,767.75
11/19/2013,1100,767.75,769.25,766.75,769.00
11/19/2013,1200,769.00,769.75,768.25,768.75
11/19/2013,1300,769.00,769.00,768.25,768.50
11/19/2013,1400,768.50,769.00,768.25,768.75
11/19/2013,1500,768.25,769.25,768.25,769.00
11/19/2013,1600,767.50,769.50,767.50,767.75
11/19/2013,1700,767.75,769.50,765.50,766.00
11/19/2013,1800,765.75,766.75,765.25,766.75
11/19/2013,1900,767.00,768.00,766.25,767.75
11/19/2013,2000,768.00,773.25,767.50,771.00
11/19/2013,2020,771.00,773.75,770.25,772.25
11/20/2013,300,772.50,774.75,770.25,771.25
11/20/2013,400,771.25,772.00,771.25,771.75
11/20/2013,500,771.75,771.75,770.50,771.50
11/20/2013,600,771.50,772.00,771.25,771.75
11/20/2013,700,771.50,772.25,771.50,771.75
11/20/2013,800,772.00,773.50,771.75,773.25
11/20/2013,900,773.50,773.75,773.00,773.25
11/20/2013,1000,773.25,773.50,772.75,773.50
11/20/2013,1100,773.25,773.50,773.00,773.00
11/20/2013,1200,773.00,773.25,772.25,772.25
11/20/2013,1300,772.25,772.25,771.25,772.25
11/20/2013,1400,772.50,773.50,772.00,772.50
11/20/2013,1500,772.75,772.75,771.50,771.50
11/20/2013,1600,773.25,777.00,772.50,775.25
11/20/2013,1700,775.25,775.50,768.50,770.25
11/20/2013,1800,770.25,771.75,769.00,771.75
11/20/2013,1900,771.75,773.00,770.75,771.75
11/20/2013,2000,771.50,771.50,769.25,769.75
11/20/2013,2020,770.00,771.50,768.50,768.75
11/21/2013,300,770.00,771.25,770.00,770.75
11/21/2013,400,771.00,771.00,770.75,771.00
11/21/2013,500,771.00,771.25,769.75,770.25
11/21/2013,600,770.25,770.50,770.25,770.50
11/21/2013,700,770.25,770.50,770.00,770.25
11/21/2013,800,770.25,770.50,770.25,770.50
11/21/2013,900,770.50,772.00,770.50,772.00
11/21/2013,1000,772.00,772.00,771.75,771.75
11/21/2013,1100,771.75,772.25,771.25,772.00
11/21/2013,1200,772.00,772.50,771.75,772.25
11/21/2013,1300,772.25,773.00,772.00,772.75
11/21/2013,1400,773.00,773.00,771.25,771.50
11/21/2013,1500,771.50,774.75,771.25,772.50
11/21/2013,1600,773.25,775.75,770.75,771.25
11/21/2013,1700,771.25,772.25,770.25,770.50
11/21/2013,1800,770.50,771.50,770.25,771.00
11/21/2013,1900,771.00,772.75,770.50,770.75
11/21/2013,2000,770.75,771.50,769.75,771.00
11/21/2013,2020,771.00,771.75,770.25,770.75
11/22/2013,300,771.50,772.75,771.50,772.50
11/22/2013,400,772.25,772.75,772.25,772.25
11/22/2013,500,772.75,773.25,772.25,773.25
11/22/2013,600,773.25,773.25,772.50,772.75
11/22/2013,700,772.75,772.75,772.50,772.50
11/22/2013,800,772.25,772.25,772.00,772.00
11/22/2013,900,772.25,772.50,771.75,771.75
11/22/2013,1000,772.25,772.50,772.00,772.50
11/22/2013,1100,772.50,773.00,772.50,773.00
11/22/2013,1200,773.00,774.50,772.75,774.50
11/22/2013,1300,774.50,774.75,773.25,774.00
11/22/2013,1400,774.00,774.75,773.00,773.00
11/22/2013,1500,773.25,773.25,772.50,773.25
11/22/2013,1600,773.50,774.50,773.00,773.50
11/22/2013,1700,773.50,773.75,772.50,773.25
11/22/2013,1800,773.50,774.75,772.75,774.75
11/22/2013,1900,774.75,776.00,773.50,773.75
11/22/2013,2000,774.25,775.00,773.75,774.25
11/22/2013,2020,774.25,775.00,770.75,771.50
11/25/2013,300,772.50,774.25,772.50,774.00
11/25/2013,400,774.00,775.50,773.75,775.00
11/25/2013,500,775.25,777.25,775.25,776.50
11/25/2013,600,776.75,777.00,775.00,776.00
11/25/2013,700,775.50,775.75,774.75,774.75
11/25/2013,800,774.75,776.00,774.50,775.75
11/25/2013,900,775.75,775.75,775.00,775.25
11/25/2013,1000,774.75,776.00,774.50,775.75
11/25/2013,1100,776.00,776.25,775.00,775.75
11/25/2013,1200,775.50,775.50,775.25,775.25
11/25/2013,1300,775.25,776.00,775.00,776.00
11/25/2013,1400,775.75,776.25,775.75,776.00
11/25/2013,1500,775.75,776.00,775.00,776.00
11/25/2013,1600,775.75,776.75,775.25,776.25
11/25/2013,1700,776.25,777.25,776.00,776.50
11/25/2013,1800,776.50,776.75,773.25,774.50
11/25/2013,1900,774.25,775.25,772.75,775.00
11/25/2013,2000,775.00,776.50,774.50,774.75
11/25/2013,2020,774.75,776.00,774.25,774.50
11/26/2013,300,775.00,775.75,774.25,774.25
11/26/2013,400,774.25,774.75,774.25,774.50
11/26/2013,500,774.50,774.75,774.25,774.75
11/26/2013,600,774.75,775.00,773.25,773.75
11/26/2013,700,773.50,773.75,772.75,773.00
11/26/2013,800,773.25,773.50,773.00,773.25
11/26/2013,900,773.25,773.25,772.50,772.50
11/26/2013,1000,772.50,772.75,770.75,770.75
11/26/2013,1100,771.00,771.75,770.50,770.50
11/26/2013,1200,770.50,771.00,770.50,770.50
11/26/2013,1300,770.50,770.75,769.75,769.75
11/26/2013,1400,769.75,770.00,768.75,770.00
11/26/2013,1500,770.00,770.75,769.50,770.50
11/26/2013,1600,771.00,771.50,768.75,770.00
11/26/2013,1700,769.75,770.50,768.75,769.25
11/26/2013,1800,769.25,769.75,768.25,769.25
11/26/2013,1900,769.50,771.25,768.50,769.00
11/26/2013,2000,769.25,770.25,768.75,770.00
11/26/2013,2020,770.00,770.00,768.25,768.50
11/27/2013,300,769.50,772.00,769.00,771.75
11/27/2013,400,771.75,772.25,770.75,772.00
11/27/2013,500,772.00,772.25,770.75,771.00
11/27/2013,600,771.00,771.00,770.50,770.50
11/27/2013,700,770.50,770.75,770.50,770.75
11/27/2013,800,770.75,770.75,770.50,770.50
11/27/2013,900,770.50,772.25,770.50,772.25
11/27/2013,1000,771.75,772.25,771.75,772.25
11/27/2013,1100,772.25,773.25,772.00,773.00
11/27/2013,1200,773.25,774.75,773.00,774.25
11/27/2013,1300,774.50,774.50,773.75,774.00
11/27/2013,1400,774.00,775.00,773.75,774.00
11/27/2013,1500,774.00,774.00,773.00,773.25
11/27/2013,1600,773.50,773.75,771.50,772.25
11/27/2013,1700,772.00,779.75,771.00,778.00
11/27/2013,1800,778.00,779.25,776.75,778.25
11/27/2013,1900,778.25,778.25,774.75,776.00
11/27/2013,2000,776.00,778.25,774.00,778.00
11/27/2013,2020,777.75,778.25,774.25,777.25
11/29/2013,1600,781.25,783.50,778.25,779.75
11/29/2013,1700,779.75,780.50,778.50,778.75
11/29/2013,1800,778.75,779.25,778.00,779.00
11/29/2013,1900,778.75,782.00,777.75,781.50
12/02/2013,300,781.50,783.25,781.50,783.00
12/02/2013,400,783.00,784.75,782.75,784.50
12/02/2013,500,784.50,786.25,784.25,786.00
12/02/2013,600,786.00,787.50,786.00,787.50
12/02/2013,700,787.25,787.50,786.50,787.25
12/02/2013,800,787.00,787.25,786.75,787.00
12/02/2013,900,786.75,786.75,785.00,785.75
12/02/2013,1000,785.75,786.00,785.00,785.00
12/02/2013,1100,785.00,785.25,785.00,785.25
12/02/2013,1200,785.25,785.25,783.75,783.75
12/02/2013,1300,783.75,785.00,783.75,784.75
12/02/2013,1400,784.50,785.50,784.50,785.25
12/02/2013,1500,785.00,785.75,784.25,784.25
12/02/2013,1600,784.25,785.25,782.25,783.00
12/02/2013,1700,782.75,783.25,774.00,774.25
12/02/2013,1800,774.25,776.75,773.25,775.25
12/02/2013,1900,775.25,776.50,773.75,776.25
12/02/2013,2000,776.00,777.50,775.50,776.00
12/02/2013,2020,776.00,776.50,774.25,775.50
12/03/2013,300,776.50,777.50,776.00,777.25
12/03/2013,400,777.25,777.25,775.25,775.50
12/03/2013,500,775.75,775.75,775.25,775.75
12/03/2013,600,775.50,775.75,775.50,775.50
12/03/2013,700,775.50,775.75,775.50,775.75
12/03/2013,800,775.50,775.75,775.25,775.25
12/03/2013,900,775.25,775.75,775.00,775.00
12/03/2013,1000,775.00,776.25,775.00,776.25
12/03/2013,1100,776.00,776.25,775.75,776.00
12/03/2013,1200,776.00,776.25,775.75,776.00
12/03/2013,1300,775.75,775.75,775.00,775.00
12/03/2013,1400,775.25,776.00,775.00,775.50
12/03/2013,1500,775.75,776.25,775.00,775.25
12/03/2013,1600,775.50,778.00,774.75,776.00
12/03/2013,1700,776.00,782.00,775.25,780.75
12/03/2013,1800,780.75,781.75,779.00,779.00
12/03/2013,1900,779.25,779.75,778.25,778.75
12/03/2013,2000,778.75,781.50,778.75,780.50
12/03/2013,2020,780.25,781.75,780.25,781.75
12/04/2013,300,781.25,783.75,781.00,783.50
12/04/2013,400,783.50,784.25,782.50,782.75
12/04/2013,500,782.50,783.50,782.50,783.50
12/04/2013,600,783.50,784.00,783.00,783.50
12/04/2013,700,783.75,783.75,782.75,783.25
12/04/2013,800,783.25,783.75,783.25,783.75
12/04/2013,900,783.75,784.00,782.25,782.25
12/04/2013,1000,782.50,783.25,779.50,780.25
12/04/2013,1100,780.00,783.75,780.00,783.00
12/04/2013,1200,783.00,783.25,781.75,782.75
12/04/2013,1300,782.75,785.00,782.75,784.75
12/04/2013,1400,784.50,785.00,783.25,784.50
12/04/2013,1500,784.50,784.50,777.75,778.75
12/04/2013,1600,778.50,778.75,773.50,777.50
12/04/2013,1700,777.50,782.50,777.25,777.75
12/04/2013,1800,777.75,778.75,777.25,778.00
12/04/2013,1900,778.00,778.25,776.50,776.75
12/04/2013,2000,776.75,777.50,774.75,776.75
12/04/2013,2020,776.50,776.75,774.00,774.75
12/05/2013,300,774.75,775.75,771.50,772.00
12/05/2013,400,772.25,772.50,772.25,772.25
12/05/2013,500,772.50,773.00,772.50,773.00
12/05/2013,600,773.25,773.25,772.75,772.75
12/05/2013,700,773.00,773.00,773.00,773.00
12/05/2013,800,773.00,773.25,772.75,773.00
12/05/2013,900,772.75,773.50,772.50,773.25
12/05/2013,1000,773.00,773.50,772.50,772.50
12/05/2013,1100,772.50,772.75,768.50,769.75
12/05/2013,1200,769.50,770.75,769.00,769.00
12/05/2013,1300,769.00,770.00,768.25,770.00
12/05/2013,1400,769.50,770.00,768.50,769.00
12/05/2013,1500,769.00,769.50,765.75,766.50
12/05/2013,1600,767.75,768.75,765.75,766.75
12/05/2013,1700,766.75,767.25,763.50,766.00
12/05/2013,1800,766.00,767.75,765.50,767.75
12/05/2013,1900,767.75,770.75,766.00,766.00
12/05/2013,2000,766.00,767.25,765.25,766.25
12/05/2013,2020,766.25,767.75,764.25,764.50
12/06/2013,300,764.75,766.00,764.75,765.75
12/06/2013,400,765.75,766.00,764.00,764.50
12/06/2013,500,764.75,765.00,764.50,764.75
12/06/2013,600,764.75,765.25,764.75,765.25
12/06/2013,700,765.00,765.25,764.75,765.00
12/06/2013,800,765.25,765.50,764.75,765.50
12/06/2013,900,765.50,765.75,764.75,765.00
12/06/2013,1000,765.25,767.50,765.25,766.75
12/06/2013,1100,766.75,767.00,766.50,766.75
12/06/2013,1200,766.75,767.00,766.75,767.00
12/06/2013,1300,767.00,767.75,766.75,766.75
12/06/2013,1400,767.00,767.25,766.00,766.25
12/06/2013,1500,766.25,766.25,765.00,765.00
12/06/2013,1600,765.25,765.75,764.00,764.00
12/06/2013,1700,764.25,764.50,762.00,763.50
12/06/2013,1800,763.50,763.50,762.50,763.00
12/06/2013,1900,763.00,765.25,762.50,763.25
12/06/2013,2000,763.25,765.50,762.00,764.00
12/06/2013,2020,764.25,765.25,763.25,763.50
12/09/2013,300,764.25,767.50,764.25,766.25
12/09/2013,400,766.50,766.50,765.50,766.25
12/09/2013,500,766.50,768.25,766.50,767.50
12/09/2013,600,768.00,768.50,767.75,768.25
12/09/2013,700,768.50,769.00,768.25,768.75
12/09/2013,800,768.75,770.00,768.75,770.00
12/09/2013,900,770.00,770.00,768.75,769.00
12/09/2013,1000,769.25,769.25,767.75,767.75
12/09/2013,1100,767.75,767.75,766.25,766.50
12/09/2013,1200,766.50,766.75,765.75,766.50
12/09/2013,1300,766.50,766.50,765.00,765.00
12/09/2013,1400,765.00,765.25,764.25,764.75
12/09/2013,1500,764.75,765.50,764.25,764.75
12/09/2013,1600,764.75,767.75,764.75,766.75
12/09/2013,1700,766.75,767.00,762.00,763.25
12/09/2013,1800,763.50,764.50,763.25,764.25
12/09/2013,1900,764.25,765.50,763.50,764.00
12/09/2013,2000,764.25,764.75,763.25,763.25
12/09/2013,2020,763.25,763.75,762.75,763.00
12/10/2013,300,762.75,764.75,762.75,764.00
12/10/2013,400,764.50,764.75,764.00,764.00
12/10/2013,500,763.75,764.75,763.75,764.50
12/10/2013,600,764.50,764.50,764.50,764.50
12/10/2013,700,764.50,765.25,763.25,763.25
12/10/2013,800,763.75,763.75,763.00,763.50
12/10/2013,900,763.25,763.50,763.00,763.50
12/10/2013,1000,763.50,764.00,763.25,763.50
12/10/2013,1100,763.50,763.50,762.00,762.25
12/10/2013,1200,762.00,762.25,760.00,760.00
12/10/2013,1300,760.00,760.00,758.25,758.50
12/10/2013,1400,758.75,759.75,758.50,759.25
12/10/2013,1500,759.00,760.50,759.00,759.75
12/10/2013,1600,759.00,759.25,753.00,756.50
12/10/2013,1700,756.50,758.50,753.75,755.25
12/10/2013,1800,755.00,757.25,754.50,756.50
12/10/2013,1900,756.50,758.25,747.75,754.25
12/10/2013,2000,754.00,754.25,751.50,752.00
12/10/2013,2020,752.00,753.50,750.75,752.50
12/11/2013,300,753.00,753.50,751.50,751.75
12/11/2013,400,751.75,752.00,751.50,751.75
12/11/2013,500,751.75,753.25,751.75,753.25
12/11/2013,600,753.25,753.25,752.75,752.75
12/11/2013,700,752.50,753.00,752.25,752.75
12/11/2013,800,753.00,755.50,753.00,755.00
12/11/2013,900,755.50,756.00,755.00,755.25
12/11/2013,1000,755.00,755.00,754.25,754.75
12/11/2013,1100,754.75,755.25,754.50,755.25
12/11/2013,1200,755.00,756.25,755.00,756.00
12/11/2013,1300,756.00,756.00,755.00,755.50
12/11/2013,1400,755.50,755.50,752.00,752.00
12/11/2013,1500,752.00,752.50,749.50,750.25
12/11/2013,1600,750.50,751.75,748.75,750.25
12/11/2013,1700,750.00,750.50,748.00,749.25
12/11/2013,1800,749.00,751.50,748.50,749.50
12/11/2013,1900,749.50,752.75,749.00,752.50
12/11/2013,2000,752.50,754.00,752.25,753.25
12/11/2013,2020,753.00,754.00,752.50,753.75
12/12/2013,300,753.75,754.50,753.25,754.00
12/12/2013,400,754.00,754.50,753.75,754.50
12/12/2013,500,754.25,755.00,754.25,754.50
12/12/2013,600,754.00,754.25,753.75,754.25
12/12/2013,700,754.25,754.25,753.75,753.75
12/12/2013,800,754.00,754.50,754.00,754.25
12/12/2013,900,754.50,755.25,754.25,755.25
12/12/2013,1000,755.00,755.50,754.25,754.25
12/12/2013,1100,754.25,754.25,752.75,753.00
12/12/2013,1200,752.75,753.75,752.75,753.50
12/12/2013,1300,753.50,753.50,751.75,752.00
12/12/2013,1400,752.00,753.50,752.00,753.50
12/12/2013,1500,753.25,753.50,752.00,753.25
12/12/2013,1600,753.25,753.25,746.25,747.00
12/12/2013,1700,746.75,747.25,743.00,744.75
12/12/2013,1800,744.50,745.50,743.00,743.75
12/12/2013,1900,743.75,748.00,743.25,747.50
12/12/2013,2000,747.50,747.75,745.50,746.25
12/12/2013,2020,746.50,747.75,745.50,746.25
12/13/2013,300,746.50,747.75,745.50,746.50
12/13/2013,400,746.25,747.00,746.25,746.75
12/13/2013,500,747.25,747.50,747.00,747.00
12/13/2013,600,747.50,747.50,746.75,747.50
12/13/2013,700,747.50,747.50,747.00,747.50
12/13/2013,800,747.50,747.50,745.50,746.00
12/13/2013,900,746.00,746.25,745.50,745.75
12/13/2013,1000,745.75,746.75,745.00,745.50
12/13/2013,1100,745.50,745.75,743.75,744.00
12/13/2013,1200,744.25,744.75,743.25,743.25
12/13/2013,1300,743.25,743.75,742.75,743.25
12/13/2013,1400,743.00,743.00,742.75,743.00
12/13/2013,1500,742.75,743.00,742.00,742.75
12/13/2013,1600,743.50,744.25,741.75,742.75
12/13/2013,1700,742.75,743.25,739.25,740.50
12/13/2013,1800,740.75,741.75,739.75,740.25
12/13/2013,1900,740.25,741.75,739.75,740.00
12/13/2013,2000,740.00,741.50,739.50,741.50
12/13/2013,2020,741.25,742.75,740.25,741.75
12/16/2013,300,741.50,741.50,739.25,739.50
12/16/2013,400,739.25,739.75,738.50,738.75
12/16/2013,500,739.00,739.75,738.50,738.75
12/16/2013,600,739.50,739.75,738.50,738.75
12/16/2013,700,738.50,739.25,738.50,738.75
12/16/2013,800,739.00,739.00,738.50,738.50
12/16/2013,900,738.50,738.75,738.25,738.50
12/16/2013,1000,738.50,739.00,737.50,737.75
12/16/2013,1100,738.00,738.00,737.50,737.50
12/16/2013,1200,737.75,738.00,737.25,737.50
12/16/2013,1300,737.50,737.50,737.00,737.25
12/16/2013,1400,737.25,737.75,736.75,737.50
12/16/2013,1500,737.25,738.00,737.00,737.25
12/16/2013,1600,738.50,738.50,737.00,737.75
12/16/2013,1700,737.75,738.75,733.75,735.75
12/16/2013,1800,735.50,738.25,734.75,737.00
12/16/2013,1900,737.25,738.00,735.75,736.00
12/16/2013,2000,736.00,736.75,735.25,736.00
12/16/2013,2020,736.25,736.50,734.00,734.50
12/17/2013,300,735.25,735.50,734.25,734.50
12/17/2013,400,734.50,734.75,734.00,734.25
12/17/2013,500,734.50,734.75,733.75,733.75
12/17/2013,600,734.00,734.75,734.00,734.75
12/17/2013,700,734.75,735.00,734.75,735.00
12/17/2013,800,735.25,736.00,735.00,735.50
12/17/2013,900,735.75,736.50,735.50,736.50
12/17/2013,1000,736.50,738.00,735.25,735.25
12/17/2013,1100,735.25,735.75,734.50,735.25
12/17/2013,1200,735.50,736.25,733.75,734.50
12/17/2013,1300,734.75,736.00,734.25,735.25
12/17/2013,1400,735.00,735.50,734.75,734.75
12/17/2013,1500,734.75,735.25,734.00,735.00
12/17/2013,1600,735.75,736.50,733.75,734.25
12/17/2013,1700,734.25,738.50,733.00,736.50
12/17/2013,1800,736.50,739.50,735.25,735.75
12/17/2013,1900,735.75,737.00,734.50,735.50
12/17/2013,2000,735.25,736.25,735.00,735.75
12/17/2013,2020,735.50,736.00,731.50,731.50
12/18/2013,300,731.75,732.00,730.25,730.75
12/18/2013,400,730.75,730.75,730.50,730.75
12/18/2013,500,730.75,730.75,730.25,730.50
12/18/2013,600,730.50,730.50,730.25,730.25
12/18/2013,700,730.25,730.25,729.75,730.25
12/18/2013,800,730.00,730.00,729.00,729.00
12/18/2013,900,728.75,729.25,728.50,728.75
12/18/2013,1000,729.00,729.50,728.75,729.50
12/18/2013,1100,729.25,729.50,728.25,728.50
12/18/2013,1200,728.50,729.50,727.50,728.75
12/18/2013,1300,728.75,729.25,728.25,729.25
12/18/2013,1400,729.00,730.75,729.00,729.50
12/18/2013,1500,729.75,730.25,728.00,729.00
12/18/2013,1600,729.75,730.75,727.50,728.00
12/18/2013,1700,728.00,729.75,725.50,728.50
12/18/2013,1800,728.50,729.25,725.75,725.75
12/18/2013,1900,725.75,727.50,725.00,727.25
12/18/2013,2000,727.50,729.00,726.75,727.25
12/18/2013,2020,727.00,728.00,725.00,725.00
12/19/2013,300,727.75,728.50,727.00,727.00
12/19/2013,400,727.25,727.75,726.75,727.25
12/19/2013,500,727.25,727.25,726.25,726.75
12/19/2013,600,726.75,726.75,726.25,726.25
12/19/2013,700,726.25,726.50,726.25,726.50
12/19/2013,800,726.50,727.00,726.50,726.50
12/19/2013,900,726.50,728.75,726.50,728.00
12/19/2013,1000,728.00,728.50,727.50,727.50
12/19/2013,1100,727.25,727.50,725.50,726.00
12/19/2013,1200,725.75,727.25,725.25,726.25
12/19/2013,1300,726.50,726.50,726.00,726.00
12/19/2013,1400,726.00,726.75,726.00,726.25
12/19/2013,1500,726.25,726.75,726.00,726.25
12/19/2013,1600,726.25,728.75,726.00,726.50
12/19/2013,1700,726.50,734.00,725.75,730.50
12/19/2013,1800,730.75,732.75,728.75,730.00
12/19/2013,1900,730.00,730.50,726.00,727.00
12/19/2013,2000,727.00,728.25,723.00,726.75
12/19/2013,2020,726.75,727.75,722.75,722.75
12/20/2013,300,722.75,723.50,721.50,722.25
12/20/2013,400,722.00,722.75,721.75,722.25
12/20/2013,500,722.50,722.75,722.50,722.50
12/20/2013,600,722.75,723.25,722.75,723.25
12/20/2013,700,723.25,723.50,723.25,723.25
12/20/2013,800,723.50,723.75,722.75,723.50
12/20/2013,900,723.50,724.00,723.00,724.00
12/20/2013,1000,724.00,724.25,723.00,723.25
12/20/2013,1100,723.25,723.25,720.50,721.00
12/20/2013,1200,721.25,722.50,720.25,721.25
12/20/2013,1300,721.25,722.00,720.75,721.50
12/20/2013,1400,721.50,721.75,720.00,721.25
12/20/2013,1500,721.25,724.00,720.25,724.00
12/20/2013,1600,725.25,728.25,725.00,725.75
12/20/2013,1700,725.75,728.75,725.50,726.25
12/20/2013,1800,726.25,726.50,723.50,724.25
12/20/2013,1900,724.00,727.50,723.75,725.00
12/20/2013,2000,725.25,728.50,725.00,726.50
12/20/2013,2020,726.25,727.25,724.25,726.25
12/23/2013,300,727.00,728.00,726.25,726.50
12/23/2013,400,726.50,727.25,725.75,726.00
12/23/2013,500,726.25,727.00,725.25,727.00
12/23/2013,600,727.25,727.25,726.00,726.25
12/23/2013,700,726.25,726.25,725.50,725.50
12/23/2013,800,725.50,725.75,725.25,725.25
12/23/2013,900,725.50,726.25,725.25,726.00
12/23/2013,1000,725.75,726.25,725.75,726.00
12/23/2013,1100,726.25,726.25,725.75,725.75
12/23/2013,1200,726.00,726.00,725.00,725.00
12/23/2013,1300,725.25,725.25,724.75,725.00
12/23/2013,1400,725.00,725.50,724.75,725.00
12/23/2013,1500,725.00,725.50,723.00,723.00
12/23/2013,1600,723.75,724.75,722.50,724.25
12/23/2013,1700,724.00,724.50,721.00,722.25
12/23/2013,1800,722.25,725.25,721.75,723.50
12/23/2013,1900,723.50,725.25,722.75,724.25
12/23/2013,2000,724.25,724.25,723.00,723.00
12/23/2013,2020,723.25,723.50,721.75,722.25
12/24/2013,300,723.00,724.50,722.75,724.25
12/24/2013,400,724.00,724.00,721.75,722.00
12/24/2013,500,721.75,721.75,720.75,721.25
12/24/2013,600,721.50,721.50,721.00,721.50
12/24/2013,700,721.00,721.75,721.00,721.25
12/24/2013,800,721.25,721.75,721.00,721.75
12/24/2013,900,721.75,721.75,721.50,721.75
12/24/2013,1000,721.75,722.00,721.50,722.00
12/24/2013,1100,722.00,722.25,721.50,721.50
12/24/2013,1200,721.50,721.75,720.75,721.00
12/24/2013,1300,721.00,721.50,720.25,720.75
12/24/2013,1400,720.75,720.75,719.25,720.00
12/24/2013,1500,719.75,720.25,719.25,719.25
12/24/2013,1600,719.50,720.75,718.50,719.75
12/24/2013,1700,720.00,721.00,718.75,720.75
12/24/2013,1800,720.75,721.00,719.75,720.50
12/24/2013,1900,720.25,720.50,718.75,719.00
12/26/2013,1600,718.75,719.25,715.75,716.50
12/26/2013,1700,716.50,717.00,714.00,714.25
12/26/2013,1800,714.25,715.00,713.50,714.50
12/26/2013,1900,714.50,717.75,714.25,717.50
12/26/2013,2000,717.50,718.75,717.00,718.25
12/26/2013,2020,718.25,719.75,717.75,718.50
12/27/2013,300,720.75,722.00,720.00,721.75
12/27/2013,400,722.00,722.00,721.50,722.00
12/27/2013,500,722.00,722.00,721.50,721.50
12/27/2013,600,721.75,722.00,721.75,721.75
12/27/2013,700,722.00,722.00,721.50,721.75
12/27/2013,800,721.75,722.00,721.75,722.00
12/27/2013,900,722.00,722.00,719.25,719.25
12/27/2013,1000,719.25,719.75,718.75,719.00
12/27/2013,1100,719.00,719.25,717.00,717.25
12/27/2013,1200,717.25,718.00,716.75,717.75
12/27/2013,1300,717.75,718.50,717.75,718.25
12/27/2013,1400,718.25,718.50,718.00,718.25
12/27/2013,1500,718.00,719.00,718.00,719.00
12/27/2013,1600,719.00,720.25,718.00,718.00
12/27/2013,1700,718.00,718.75,716.25,717.75
12/27/2013,1800,717.75,717.75,716.25,716.50
12/27/2013,1900,716.50,719.50,716.50,719.00
12/27/2013,2000,719.00,722.75,719.00,722.00
12/27/2013,2020,722.25,722.75,720.25,720.75
12/30/2013,300,720.25,722.00,720.00,720.50
12/30/2013,400,720.50,720.50,720.00,720.25
12/30/2013,500,720.00,720.25,720.00,720.00
12/30/2013,600,720.25,720.25,720.00,720.25
12/30/2013,700,720.25,720.25,720.00,720.25
12/30/2013,800,720.25,720.25,719.75,720.00
12/30/2013,900,719.75,720.25,719.25,719.75
12/30/2013,1000,719.50,720.00,719.50,720.00
12/30/2013,1100,719.75,720.00,719.25,719.50
12/30/2013,1200,719.25,719.75,718.50,719.50
12/30/2013,1300,719.25,719.50,718.75,719.00
12/30/2013,1400,719.00,719.25,718.50,718.50
12/30/2013,1500,718.75,719.25,718.00,719.25
12/30/2013,1600,719.50,721.00,718.00,720.00
12/30/2013,1700,719.75,720.00,717.75,718.00
12/30/2013,1800,718.00,718.75,717.00,718.00
12/30/2013,1900,718.00,718.25,717.50,717.50
12/30/2013,2000,717.50,718.00,714.25,715.00
12/30/2013,2020,715.00,715.00,712.75,713.00
12/31/2013,300,714.50,714.50,712.25,713.00
12/31/2013,400,713.00,713.00,712.50,712.75
12/31/2013,500,713.00,713.50,713.00,713.50
12/31/2013,600,713.50,714.50,713.50,714.50
12/31/2013,700,714.50,714.75,714.25,714.25
12/31/2013,800,714.50,714.75,714.25,714.50
12/31/2013,900,714.25,714.75,714.25,714.50
12/31/2013,1000,714.50,714.75,714.25,714.50
12/31/2013,1100,714.75,714.75,714.00,714.25
12/31/2013,1200,714.25,714.25,713.00,713.50
12/31/2013,1300,713.50,713.50,713.00,713.50
12/31/2013,1400,713.50,713.75,713.00,713.50
12/31/2013,1500,713.25,713.75,711.75,712.25
12/31/2013,1600,713.00,715.50,712.75,714.25
12/31/2013,1700,714.25,715.50,713.50,713.75
12/31/2013,1800,714.00,716.50,713.50,715.25
12/31/2013,1900,715.25,717.25,714.75,716.50
12/31/2013,2000,716.50,717.75,716.25,717.50
12/31/2013,2020,717.75,720.00,716.75,718.00
01/02/2014,1600,717.75,718.00,714.25,716.75
01/02/2014,1700,716.75,717.50,712.25,713.25
01/02/2014,1800,713.50,713.50,709.50,710.75
01/02/2014,1900,710.50,710.50,709.00,710.50
01/02/2014,2000,710.75,712.25,708.25,709.25
01/02/2014,2020,709.25,712.50,708.75,709.25
01/03/2014,300,709.50,713.25,709.50,713.00
01/03/2014,400,712.75,713.00,712.25,712.25
01/03/2014,500,712.25,712.75,711.50,711.50
01/03/2014,600,712.25,712.25,711.75,712.00
01/03/2014,700,712.00,712.25,711.75,712.25
01/03/2014,800,712.50,712.75,712.25,712.50
01/03/2014,900,712.50,712.75,712.00,712.75
01/03/2014,1000,712.75,712.75,712.25,712.25
01/03/2014,1100,712.50,712.75,711.00,711.25
01/03/2014,1200,711.25,712.00,711.25,711.25
01/03/2014,1300,711.25,711.75,710.50,711.00
01/03/2014,1400,711.00,711.00,709.50,709.50
01/03/2014,1500,709.75,710.75,708.75,709.50
01/03/2014,1600,709.50,712.25,709.50,710.50
01/03/2014,1700,710.75,711.50,709.50,710.50
01/03/2014,1800,710.50,714.00,710.25,714.00
01/03/2014,1900,714.00,721.75,712.75,718.25
01/03/2014,2000,718.50,720.50,716.50,717.75
01/03/2014,2020,717.75,719.75,715.75,719.50
01/06/2014,300,720.75,723.25,720.50,722.75
01/06/2014,400,722.75,722.75,721.00,721.75
01/06/2014,500,721.75,721.75,721.00,721.50
01/06/2014,600,721.50,721.50,721.00,721.50
01/06/2014,700,721.50,722.25,721.50,722.00
01/06/2014,800,722.00,722.50,722.00,722.50
01/06/2014,900,722.25,722.25,720.25,720.75
01/06/2014,1000,720.50,721.50,720.00,721.50
01/06/2014,1100,721.25,721.75,720.50,720.75
01/06/2014,1200,720.75,721.25,720.50,720.50
01/06/2014,1300,720.50,721.75,719.75,721.75
01/06/2014,1400,721.50,722.50,721.50,722.25
01/06/2014,1500,722.25,724.50,721.50,724.25
01/06/2014,1600,724.00,725.50,721.50,723.25
01/06/2014,1700,723.25,724.75,721.75,723.50
01/06/2014,1800,723.75,724.25,720.00,721.25
01/06/2014,1900,721.25,721.25,718.25,718.75
01/06/2014,2000,719.00,719.75,718.00,718.50
01/06/2014,2020,718.50,719.25,717.75,718.75
01/07/2014,300,719.25,720.25,718.75,719.50
01/07/2014,400,719.50,720.25,719.25,720.00
01/07/2014,500,720.00,720.50,719.75,720.50
01/07/2014,600,720.50,721.25,720.25,720.75
01/07/2014,700,721.00,721.00,719.50,719.75
01/07/2014,800,719.75,721.25,719.50,721.00
01/07/2014,900,721.00,721.25,720.75,721.00
01/07/2014,1000,721.00,721.00,718.50,718.50
01/07/2014,1100,718.50,718.50,715.00,715.00
01/07/2014,1200,715.25,716.00,715.25,715.75
01/07/2014,1300,715.75,716.50,715.75,716.50
01/07/2014,1400,716.50,716.75,715.25,716.25
01/07/2014,1500,716.25,717.25,716.25,716.50
01/07/2014,1600,716.50,721.75,716.25,721.25
01/07/2014,1700,721.25,722.25,719.75,721.00
01/07/2014,1800,721.25,722.75,720.00,720.75
01/07/2014,1900,721.00,721.25,716.00,717.25
01/07/2014,2000,717.25,717.75,715.00,715.75
01/07/2014,2020,715.75,716.50,714.50,714.75
01/08/2014,300,715.75,716.75,715.75,716.75
01/08/2014,400,716.50,717.25,715.75,716.25
01/08/2014,500,716.00,716.75,716.00,716.75
01/08/2014,600,716.50,717.25,716.25,716.50
01/08/2014,700,716.50,716.75,716.00,716.00
01/08/2014,800,716.00,716.25,715.75,716.25
01/08/2014,900,716.25,716.75,716.25,716.75
01/08/2014,1000,716.50,717.50,716.50,717.25
01/08/2014,1100,717.25,717.50,716.25,717.50
01/08/2014,1200,717.25,719.00,717.25,719.00
01/08/2014,1300,718.75,719.50,718.75,719.00
01/08/2014,1400,719.25,720.00,718.50,719.00
01/08/2014,1500,719.00,719.50,716.50,716.75
01/08/2014,1600,717.75,719.75,717.25,718.75
01/08/2014,1700,718.50,719.00,709.25,709.50
01/08/2014,1800,709.50,710.25,707.00,707.50
01/08/2014,1900,707.50,708.25,705.25,706.00
01/08/2014,2000,706.00,706.50,703.50,704.75
01/08/2014,2020,705.00,705.25,699.50,700.25
01/09/2014,300,700.75,703.00,700.50,702.75
01/09/2014,400,702.75,702.75,701.50,702.25
01/09/2014,500,702.25,702.50,700.50,701.25
01/09/2014,600,701.25,701.50,700.75,701.25
01/09/2014,700,701.25,701.50,700.50,701.50
01/09/2014,800,701.25,702.25,701.25,702.25
01/09/2014,900,702.25,702.75,702.25,702.75
01/09/2014,1000,702.75,703.00,702.25,702.25
01/09/2014,1100,702.50,703.75,702.00,702.75
01/09/2014,1200,702.75,703.50,702.50,703.25
01/09/2014,1300,703.25,703.25,702.00,702.25
01/09/2014,1400,702.25,702.50,701.50,702.00
01/09/2014,1500,702.00,702.75,701.25,701.50
01/09/2014,1600,700.75,702.00,695.25,695.25
01/09/2014,1700,695.25,697.50,694.75,695.25
01/09/2014,1800,695.25,695.50,691.25,692.25
01/09/2014,1900,692.00,697.00,692.00,695.00
01/09/2014,2000,695.25,699.50,694.75,697.75
01/09/2014,2020,697.75,698.25,695.50,697.00
01/10/2014,300,697.25,700.25,697.00,700.00
01/10/2014,400,700.00,700.00,698.50,698.50
01/10/2014,500,698.25,699.25,698.25,699.25
01/10/2014,600,699.25,699.75,698.25,698.50
01/10/2014,700,698.50,699.00,698.00,698.25
01/10/2014,800,698.25,699.50,698.00,699.50
01/10/2014,900,699.25,699.75,698.50,698.50
01/10/2014,1000,699.00,699.00,697.50,697.75
01/10/2014,1100,697.75,697.75,696.25,696.75
01/10/2014,1200,696.75,697.00,694.00,694.00
01/10/2014,1300,694.25,695.50,693.75,695.50
01/10/2014,1400,695.25,696.00,694.00,695.50
01/10/2014,1500,695.75,695.75,694.00,695.25
01/10/2014,1600,693.00,699.25,693.00,698.25
01/10/2014,1700,698.25,701.25,696.75,700.50
01/10/2014,1800,700.50,701.50,696.75,698.00
01/10/2014,1900,698.25,706.00,673.25,683.50
01/10/2014,2000,683.75,685.50,680.00,681.50
01/10/2014,2020,681.50,683.25,680.25,680.75
01/13/2014,300,684.25,687.00,683.25,686.50
01/13/2014,400,686.75,687.75,686.25,687.75
01/13/2014,500,687.75,687.75,686.00,686.00
01/13/2014,600,686.00,686.00,685.00,686.00
01/13/2014,700,686.00,686.00,685.50,685.75
01/13/2014,800,685.75,685.75,685.25,685.75
01/13/2014,900,685.50,688.50,685.50,687.00
01/13/2014,1000,687.00,687.25,685.50,685.50
01/13/2014,1100,685.50,688.75,685.25,688.25
01/13/2014,1200,687.75,688.25,686.75,687.00
01/13/2014,1300,687.00,687.75,685.75,686.25
01/13/2014,1400,686.00,687.50,684.75,685.00
01/13/2014,1500,685.00,687.50,684.25,685.25
01/13/2014,1600,683.25,686.25,682.75,684.25
01/13/2014,1700,684.25,687.50,683.50,686.75
01/13/2014,1800,686.50,687.50,685.25,686.25
01/13/2014,1900,686.25,686.75,684.75,685.50
01/13/2014,2000,685.25,686.50,685.00,685.50
01/13/2014,2020,685.75,687.50,685.00,685.75
01/14/2014,300,684.00,685.50,684.00,684.00
01/14/2014,400,684.25,684.50,684.25,684.25
01/14/2014,500,684.25,684.25,684.00,684.00
01/14/2014,600,684.25,684.25,683.50,683.50
01/14/2014,700,683.50,684.00,683.50,684.00
01/14/2014,800,684.00,684.50,684.00,684.50
01/14/2014,900,684.50,685.00,684.50,685.00
01/14/2014,1000,685.00,686.00,685.00,685.75
01/14/2014,1100,686.00,686.25,685.75,685.75
01/14/2014,1200,686.00,687.00,685.50,686.50
01/14/2014,1300,686.50,686.75,685.00,685.00
01/14/2014,1400,684.75,685.50,684.00,684.50
01/14/2014,1500,684.25,684.50,683.50,684.25
01/14/2014,1600,684.00,687.50,683.50,686.50
01/14/2014,1700,686.75,687.25,684.00,685.25
01/14/2014,1800,685.25,687.00,685.00,686.25
01/14/2014,1900,686.25,691.50,686.00,691.00
01/14/2014,2000,690.75,691.25,688.00,689.75
01/14/2014,2020,689.75,692.75,689.50,692.25
01/15/2014,300,691.75,692.50,691.75,692.25
01/15/2014,400,692.00,692.25,691.50,691.75
01/15/2014,500,691.50,692.25,691.50,691.75
01/15/2014,600,691.75,692.00,691.25,691.25
01/15/2014,700,691.50,692.00,691.50,691.75
01/15/2014,800,692.00,692.00,691.00,691.50
01/15/2014,900,691.75,692.00,689.25,689.50
01/15/2014,1000,689.50,690.50,688.75,690.50
01/15/2014,1100,690.50,691.25,690.25,691.00
01/15/2014,1200,691.00,692.25,690.75,691.75
01/15/2014,1300,691.75,692.00,691.25,691.50
01/15/2014,1400,691.25,691.25,689.75,690.50
01/15/2014,1500,690.50,690.75,689.25,689.75
01/15/2014,1600,689.75,689.75,686.50,689.25
01/15/2014,1700,689.25,689.75,686.25,687.25
01/15/2014,1800,687.00,688.25,686.00,687.25
01/15/2014,1900,687.00,687.25,684.00,684.25
01/15/2014,2000,684.25,685.00,681.50,682.50
01/15/2014,2020,682.50,682.75,679.25,680.25
01/16/2014,300,681.00,682.00,680.75,681.75
01/16/2014,400,681.75,682.00,681.75,681.75
01/16/2014,500,681.50,681.75,681.00,681.00
01/16/2014,600,681.00,681.25,680.75,681.00
01/16/2014,700,680.75,681.50,680.75,681.25
01/16/2014,800,681.25,681.50,680.75,681.50
01/16/2014,900,681.50,681.50,678.75,680.50
01/16/2014,1000,680.00,680.50,678.50,680.00
01/16/2014,1100,680.00,681.00,680.00,680.50
01/16/2014,1200,680.50,680.50,679.75,680.00
01/16/2014,1300,680.25,681.50,680.25,681.00
01/16/2014,1400,681.00,681.25,680.50,680.75
01/16/2014,1500,681.00,682.25,680.50,682.00
01/16/2014,1600,682.25,683.25,678.50,678.75
01/16/2014,1700,678.75,680.50,676.75,679.50
01/16/2014,1800,679.50,681.00,678.50,680.25
01/16/2014,1900,680.25,684.00,679.00,683.50
01/16/2014,2000,683.75,685.75,683.25,685.25
01/16/2014,2020,685.25,686.50,684.00,684.75
01/17/2014,300,685.50,687.00,685.50,687.00
01/17/2014,400,687.00,687.00,686.50,686.75
01/17/2014,500,686.75,687.00,686.00,686.25
01/17/2014,600,686.50,686.50,685.75,685.75
01/17/2014,700,686.00,686.25,685.75,686.25
01/17/2014,800,686.25,686.50,685.75,686.25
01/17/2014,900,686.50,686.75,685.00,685.00
01/17/2014,1000,685.00,687.00,684.75,685.25
01/17/2014,1100,685.25,685.50,684.75,684.75
01/17/2014,1200,684.75,684.75,683.00,683.50
01/17/2014,1300,683.50,684.25,683.00,684.00
01/17/2014,1400,684.25,684.25,682.25,683.75
01/17/2014,1500,683.50,683.50,682.00,683.00
01/17/2014,1600,682.75,683.25,679.75,680.00
01/17/2014,1700,679.75,681.00,677.75,679.00
01/17/2014,1800,678.75,679.00,676.50,678.25
01/17/2014,1900,678.25,679.75,677.00,678.25
01/17/2014,2000,678.25,680.00,677.75,678.25
01/17/2014,2020,678.50,678.50,675.50,675.50
01/21/2014,300,678.75,678.75,674.75,676.50
01/21/2014,400,676.50,677.75,676.25,677.75
01/21/2014,500,677.75,678.00,677.50,678.00
01/21/2014,600,677.75,678.00,677.75,678.00
01/21/2014,700,678.25,678.25,677.75,678.25
01/21/2014,800,678.25,678.25,677.50,677.75
01/21/2014,900,678.00,678.00,677.00,677.50
01/21/2014,1000,677.50,677.50,676.50,677.00
01/21/2014,1100,676.75,677.25,676.50,676.75
01/21/2014,1200,676.75,677.50,676.50,676.75
01/21/2014,1300,676.75,677.75,676.25,677.00
01/21/2014,1400,676.75,678.00,676.50,677.75
01/21/2014,1500,677.75,678.00,676.00,676.00
01/21/2014,1600,676.25,678.00,675.50,676.50
01/21/2014,1700,676.50,680.50,673.50,680.00
01/21/2014,1800,679.75,680.25,676.75,678.75
01/21/2014,1900,678.75,679.25,676.75,677.50
01/21/2014,2000,677.25,679.50,676.25,676.75
01/21/2014,2020,676.75,677.00,674.25,674.50
01/22/2014,300,675.25,677.75,675.00,677.50
01/22/2014,400,677.75,679.25,677.25,678.75
01/22/2014,500,678.75,679.25,678.00,678.50
01/22/2014,600,678.25,678.50,678.00,678.00
01/22/2014,700,678.00,678.25,677.00,678.00
01/22/2014,800,678.25,679.00,678.00,678.50
01/22/2014,900,678.25,679.00,675.75,678.00
01/22/2014,1000,677.75,679.50,677.75,678.50
01/22/2014,1100,678.50,679.50,678.00,679.25
01/22/2014,1200,679.25,679.25,678.00,678.25
01/22/2014,1300,678.25,678.25,677.25,677.25
01/22/2014,1400,677.50,677.75,676.00,676.25
01/22/2014,1500,676.25,676.75,674.75,675.00
01/22/2014,1600,675.50,676.50,675.00,675.50
01/22/2014,1700,675.25,676.25,673.50,674.25
01/22/2014,1800,674.25,676.00,673.50,675.00
01/22/2014,1900,675.00,677.75,675.00,676.25
01/22/2014,2000,676.50,677.25,675.25,675.25
01/22/2014,2020,675.25,675.25,673.50,674.00
01/23/2014,300,674.50,677.25,674.25,676.75
01/23/2014,400,676.75,677.00,676.50,676.50
01/23/2014,500,676.50,676.75,676.50,676.75
01/23/2014,600,676.75,677.00,676.75,677.00
01/23/2014,700,676.75,678.00,676.75,677.75
01/23/2014,800,678.00,678.50,677.75,677.75
01/23/2014,900,678.00,678.25,676.50,677.75
01/23/2014,1000,677.75,678.00,677.00,677.50
01/23/2014,1100,677.50,678.25,676.75,678.00
01/23/2014,1200,677.75,678.75,677.75,678.75
01/23/2014,1300,678.75,678.75,677.75,678.75
01/23/2014,1400,678.75,683.00,678.25,681.25
01/23/2014,1500,681.25,685.50,681.00,684.50
01/23/2014,1600,686.00,690.75,685.00,685.50
01/23/2014,1700,685.50,687.50,684.50,686.50
01/23/2014,1800,686.25,686.50,682.00,682.75
01/23/2014,1900,682.75,683.25,681.00,681.25
01/23/2014,2000,681.50,684.00,681.50,682.00
01/23/2014,2020,682.00,683.50,682.00,682.75
01/24/2014,300,683.75,685.75,683.75,685.25
01/24/2014,400,685.00,685.25,684.25,684.25
01/24/2014,500,684.25,685.00,684.25,685.00
01/24/2014,600,685.00,685.00,683.75,684.25
01/24/2014,700,684.00,685.00,684.00,685.00
01/24/2014,800,685.00,685.75,685.00,685.25
01/24/2014,900,685.00,685.75,685.00,685.50
01/24/2014,1000,685.50,686.25,684.75,685.25
01/24/2014,1100,685.00,685.00,683.00,683.75
01/24/2014,1200,683.75,684.25,683.75,683.75
01/24/2014,1300,683.75,684.00,682.00,682.25
01/24/2014,1400,682.00,682.25,679.25,680.00
01/24/2014,1500,680.25,680.25,679.25,680.00
01/24/2014,1600,680.75,682.00,678.00,679.00
01/24/2014,1700,679.00,680.00,675.25,676.25
01/24/2014,1800,676.25,678.00,676.00,676.00
01/24/2014,1900,676.25,677.75,676.00,677.00
01/24/2014,2000,677.00,678.50,677.00,677.50
01/24/2014,2020,677.50,679.25,675.75,678.75
01/27/2014,300,679.75,681.75,678.25,679.50
01/27/2014,400,679.75,680.00,679.25,679.50
01/27/2014,500,679.50,680.25,679.25,679.75
01/27/2014,600,679.75,680.25,679.00,679.75
01/27/2014,700,679.75,679.75,678.25,679.25
01/27/2014,800,679.25,679.75,679.25,679.75
01/27/2014,900,680.00,680.00,679.50,679.75
01/27/2014,1000,679.50,679.50,678.25,679.00
01/27/2014,1100,679.00,680.50,678.50,680.00
01/27/2014,1200,680.00,680.75,679.75,680.50
01/27/2014,1300,680.75,681.00,680.75,681.00
01/27/2014,1400,681.00,681.75,680.75,681.00
01/27/2014,1500,680.75,681.75,680.75,681.00
01/27/2014,1600,681.25,685.00,681.00,683.50
01/27/2014,1700,683.50,683.75,676.00,678.00
01/27/2014,1800,678.25,679.75,677.25,677.75
01/27/2014,1900,677.50,680.00,676.75,679.25
01/27/2014,2000,679.50,680.00,677.75,678.00
01/27/2014,2020,678.25,678.25,675.50,676.75
01/28/2014,300,676.75,679.00,676.75,678.50
01/28/2014,400,678.50,678.75,678.25,678.25
01/28/2014,500,678.75,679.00,678.50,679.00
01/28/2014,600,679.00,679.00,678.25,678.25
01/28/2014,700,678.50,678.50,678.00,678.00
01/28/2014,800,678.00,678.75,678.00,678.25
01/28/2014,900,678.25,679.25,678.25,679.00
01/28/2014,1000,679.00,680.25,678.75,680.00
01/28/2014,1100,680.00,681.25,679.75,681.00
01/28/2014,1200,681.00,681.00,679.75,680.00
01/28/2014,1300,679.75,680.25,679.25,680.00
01/28/2014,1400,680.00,681.25,679.75,679.75
01/28/2014,1500,680.00,680.75,679.75,680.50
01/28/2014,1600,680.25,681.75,679.75,680.75
01/28/2014,1700,681.00,681.75,679.50,681.25
01/28/2014,1800,681.50,681.50,678.75,679.75
01/28/2014,1900,679.75,680.75,678.50,678.50
01/28/2014,2000,678.50,679.25,678.25,679.00
01/28/2014,2020,679.25,680.00,677.75,678.50
01/29/2014,300,679.75,679.75,678.00,678.25
01/29/2014,400,678.50,678.75,678.25,678.75
01/29/2014,500,678.50,678.75,678.25,678.75
01/29/2014,600,678.75,678.75,678.00,678.00
01/29/2014,700,678.25,678.75,678.25,678.75
01/29/2014,800,678.50,678.50,678.00,678.00
01/29/2014,900,678.25,678.25,678.00,678.25
01/29/2014,1000,678.25,678.25,676.75,677.00
01/29/2014,1100,676.75,677.50,676.00,677.00
01/29/2014,1200,677.00,677.50,676.75,677.00
01/29/2014,1300,677.00,677.25,676.25,676.25
01/29/2014,1400,676.25,677.25,675.75,677.00
01/29/2014,1500,677.00,677.50,675.75,677.50
01/29/2014,1600,677.75,677.75,674.50,675.25
01/29/2014,1700,675.00,675.25,665.25,668.50
01/29/2014,1800,668.50,668.50,666.00,667.75
01/29/2014,1900,667.75,669.50,666.50,667.50
01/29/2014,2000,667.50,668.00,665.75,666.50
01/29/2014,2020,666.50,666.50,663.25,663.75
01/30/2014,300,664.50,667.00,664.50,665.75
01/30/2014,400,665.50,666.25,665.50,665.75
01/30/2014,500,665.75,666.00,665.50,666.00
01/30/2014,600,665.75,666.25,665.50,665.75
01/30/2014,700,665.75,666.25,665.50,666.25
01/30/2014,800,666.25,666.75,665.75,666.25
01/30/2014,900,666.50,666.50,665.25,666.25
01/30/2014,1000,666.25,667.75,666.25,666.25
01/30/2014,1100,666.50,667.25,666.50,667.25
01/30/2014,1200,667.00,667.50,666.75,667.25
01/30/2014,1300,667.25,667.50,666.50,667.25
01/30/2014,1400,667.50,668.75,667.50,668.25
01/30/2014,1500,668.25,669.50,667.50,668.75
01/30/2014,1600,669.25,669.50,663.00,663.25
01/30/2014,1700,663.50,667.75,663.00,667.00
01/30/2014,1800,667.00,668.50,666.25,666.75
01/30/2014,1900,667.00,667.50,664.50,665.50
01/30/2014,2000,665.50,666.75,665.00,666.00
01/30/2014,2020,666.00,666.75,664.50,666.25
01/31/2014,300,666.75,668.50,666.50,668.25
01/31/2014,400,668.00,668.25,667.75,668.00
01/31/2014,500,667.75,668.00,667.25,667.25
01/31/2014,600,667.25,667.25,666.50,667.00
01/31/2014,700,667.25,667.75,667.00,667.50
01/31/2014,800,667.50,668.75,667.50,668.50
01/31/2014,900,668.25,668.50,666.50,666.50
01/31/2014,1000,666.50,667.25,666.50,667.25
01/31/2014,1100,667.00,667.25,666.50,666.50
01/31/2014,1200,666.75,667.00,665.75,666.75
01/31/2014,1300,667.00,668.50,666.75,668.25
01/31/2014,1400,668.25,668.75,668.00,668.25
01/31/2014,1500,668.00,668.00,666.25,667.00
01/31/2014,1600,666.75,667.00,664.25,664.75
01/31/2014,1700,664.75,670.25,664.00,668.25
01/31/2014,1800,668.25,669.75,667.75,669.00
01/31/2014,1900,669.00,670.00,667.00,670.00
01/31/2014,2000,670.00,670.25,667.25,667.50
01/31/2014,2020,667.50,670.25,666.00,668.00
02/03/2014,300,667.75,669.75,667.50,669.00
02/03/2014,400,669.00,669.75,669.00,669.50
02/03/2014,500,669.50,669.50,669.25,669.25
02/03/2014,600,669.25,669.50,669.25,669.50
02/03/2014,700,669.50,669.50,669.50,669.50
02/03/2014,800,669.50,670.00,669.50,670.00
02/03/2014,900,670.00,670.00,669.50,669.50
02/03/2014,1000,669.50,671.25,668.75,670.50
02/03/2014,1100,670.75,671.00,668.75,668.75
02/03/2014,1200,668.75,669.00,666.75,668.00
02/03/2014,1300,668.25,669.00,668.00,668.25
02/03/2014,1400,668.50,670.25,668.00,669.25
02/03/2014,1500,669.50,669.50,669.00,669.00
02/03/2014,1600,669.75,672.00,668.25,670.75
02/03/2014,1700,670.75,675.50,669.50,673.75
02/03/2014,1800,673.75,674.00,670.00,671.50
02/03/2014,1900,671.50,674.50,670.50,673.75
02/03/2014,2000,673.75,675.00,673.00,675.00
02/03/2014,2020,675.00,677.00,673.75,676.25
02/04/2014,300,676.50,678.00,676.25,676.75
02/04/2014,400,676.75,677.00,676.50,676.75
02/04/2014,500,676.75,677.00,676.50,676.75
02/04/2014,600,676.75,677.00,676.75,677.00
02/04/2014,700,676.75,677.00,676.50,676.50
02/04/2014,800,676.50,677.25,676.50,677.00
02/04/2014,900,676.75,677.00,676.25,676.50
02/04/2014,1000,676.25,676.25,674.75,675.25
02/04/2014,1100,675.00,675.75,674.75,675.50
02/04/2014,1200,675.50,676.25,675.25,675.25
02/04/2014,1300,675.25,675.75,675.25,675.75
02/04/2014,1400,675.50,677.00,675.25,677.00
02/04/2014,1500,677.00,677.50,676.00,677.00
02/04/2014,1600,678.25,681.50,677.25,680.50
02/04/2014,1700,680.50,687.50,680.50,687.00
02/04/2014,1800,686.75,690.25,686.00,689.50
02/04/2014,1900,689.25,692.75,688.00,690.75
02/04/2014,2000,690.75,694.00,689.75,693.75
02/04/2014,2020,693.50,698.50,693.50,697.75
02/05/2014,300,697.75,697.75,694.50,694.75
02/05/2014,400,695.00,697.00,694.75,695.50
02/05/2014,500,695.25,695.25,694.75,695.25
02/05/2014,600,694.75,695.25,694.50,694.75
02/05/2014,700,694.75,694.75,694.50,694.50
02/05/2014,800,694.25,694.50,693.75,694.00
02/05/2014,900,694.00,694.75,693.25,694.25
02/05/2014,1000,694.50,696.50,694.25,694.75
02/05/2014,1100,695.00,695.50,694.00,694.50
02/05/2014,1200,694.50,694.50,692.25,692.75
02/05/2014,1300,692.75,692.75,691.75,692.00
02/05/2014,1400,692.00,693.50,692.00,692.75
02/05/2014,1500,693.00,694.00,692.50,694.00
02/05/2014,1600,693.50,694.00,692.50,693.75
02/05/2014,1700,693.75,700.75,692.75,699.75
02/05/2014,1800,699.75,701.50,694.00,697.50
02/05/2014,1900,697.50,700.25,695.75,699.25
02/05/2014,2000,699.00,700.25,695.75,697.25
02/05/2014,2020,697.50,700.75,696.00,700.25
02/06/2014,300,699.75,699.75,698.25,699.50
02/06/2014,400,699.50,700.50,698.75,700.25
02/06/2014,500,700.25,701.25,700.25,701.25
02/06/2014,600,701.00,701.00,700.75,701.00
02/06/2014,700,700.75,701.00,700.25,700.25
02/06/2014,800,700.25,700.50,699.75,699.75
02/06/2014,900,699.75,699.75,698.50,699.50
02/06/2014,1000,699.50,701.75,699.50,701.25
02/06/2014,1100,701.50,702.00,700.25,700.75
02/06/2014,1200,700.75,701.75,700.75,701.50
02/06/2014,1300,701.50,701.50,701.00,701.00
02/06/2014,1400,701.25,701.50,699.75,699.75
02/06/2014,1500,700.00,702.75,699.50,702.25
02/06/2014,1600,702.25,705.50,699.00,699.50
02/06/2014,1700,699.50,700.75,695.75,697.25
02/06/2014,1800,697.25,699.00,693.75,697.25
02/06/2014,1900,697.25,698.25,696.75,697.25
02/06/2014,2000,697.00,698.50,695.25,696.50
02/06/2014,2020,696.25,698.00,692.25,692.75
02/07/2014,300,694.75,695.50,693.25,693.75
02/07/2014,400,693.75,694.25,693.50,694.00
02/07/2014,500,694.25,696.50,694.25,696.50
02/07/2014,600,696.50,696.50,696.00,696.50
02/07/2014,700,696.50,696.75,696.50,696.75
02/07/2014,800,696.50,696.50,694.50,694.75
02/07/2014,900,695.00,695.00,693.50,693.50
02/07/2014,1000,693.75,694.75,693.00,694.75
02/07/2014,1100,694.50,697.25,694.50,696.50
02/07/2014,1200,696.50,696.75,695.50,695.50
02/07/2014,1300,695.50,695.50,694.00,694.50
02/07/2014,1400,694.50,696.25,694.00,696.00
02/07/2014,1500,695.75,697.25,695.25,696.25
02/07/2014,1600,695.00,698.75,692.00,694.00
02/07/2014,1700,694.00,698.00,694.00,697.50
02/07/2014,1800,697.50,698.00,695.25,695.50
02/07/2014,1900,695.25,695.50,687.00,688.50
02/07/2014,2000,688.25,688.50,679.00,687.25
02/07/2014,2020,687.00,691.25,686.75,690.00
02/10/2014,300,687.25,690.00,683.25,685.75
02/10/2014,400,685.75,686.75,685.75,686.25
02/10/2014,500,686.00,686.50,686.00,686.50
02/10/2014,600,686.50,686.75,686.50,686.50
02/10/2014,700,686.25,687.00,686.25,687.00
02/10/2014,800,686.50,686.75,686.00,686.25
02/10/2014,900,686.25,686.25,685.75,685.75
02/10/2014,1000,685.50,686.50,685.25,685.75
02/10/2014,1100,686.00,688.00,685.75,688.00
02/10/2014,1200,688.00,689.25,687.50,687.75
02/10/2014,1300,687.75,688.00,686.25,686.75
02/10/2014,1400,686.75,688.50,686.75,686.75
02/10/2014,1500,686.75,686.75,686.00,686.25
02/10/2014,1600,687.25,694.25,686.25,691.75
02/10/2014,1700,691.75,696.25,690.50,694.50
02/10/2014,1800,694.50,695.75,688.00,691.00
02/10/2014,1900,690.50,703.25,690.00,699.00
02/10/2014,2000,699.25,700.25,694.75,694.75
02/10/2014,2020,695.00,698.50,694.25,698.00
02/11/2014,300,698.50,699.75,697.25,699.50
02/11/2014,400,699.50,699.75,699.50,699.75
02/11/2014,500,699.50,699.75,699.25,699.50
02/11/2014,600,699.50,699.75,699.50,699.75
02/11/2014,700,699.75,699.75,699.50,699.75
02/11/2014,800,699.75,700.75,699.75,700.50
02/11/2014,900,700.50,700.50,699.75,699.75
02/11/2014,1000,700.00,700.75,700.00,700.25
02/11/2014,1100,700.25,701.00,700.25,700.50
02/11/2014,1200,700.50,700.50,699.75,699.75
02/11/2014,1300,700.00,701.25,700.00,700.50
02/11/2014,1400,700.50,701.25,700.00,700.00
02/11/2014,1500,700.00,700.75,698.25,698.50
02/11/2014,1600,698.25,699.75,696.00,698.75
02/11/2014,1700,698.50,700.75,695.25,700.50
02/11/2014,1800,700.50,701.50,697.75,700.25
02/11/2014,1900,700.25,703.75,700.00,703.75
02/11/2014,2000,703.75,703.75,701.25,701.25
02/11/2014,2020,701.25,704.00,700.50,701.75
02/12/2014,300,702.50,703.50,701.50,703.00
02/12/2014,400,703.00,703.50,702.75,703.25
02/12/2014,500,703.50,704.00,702.25,702.25
02/12/2014,600,702.50,702.75,702.25,702.75
02/12/2014,700,702.75,703.25,702.75,703.25
02/12/2014,800,703.25,704.50,703.25,704.00
02/12/2014,900,704.00,704.50,704.00,704.50
02/12/2014,1000,704.50,704.50,703.75,704.00
02/12/2014,1100,704.25,704.25,703.50,703.50
02/12/2014,1200,703.50,704.00,703.50,704.00
02/12/2014,1300,704.00,704.50,702.50,703.00
02/12/2014,1400,703.00,703.75,702.00,702.00
02/12/2014,1500,702.00,702.75,701.50,701.75
02/12/2014,1600,702.00,702.50,698.75,700.75
02/12/2014,1700,700.75,711.00,699.00,707.75
02/12/2014,1800,708.00,708.50,702.00,702.25
02/12/2014,1900,702.25,704.50,699.25,703.00
02/12/2014,2000,703.25,703.75,700.25,701.50
02/12/2014,2020,701.25,701.25,698.25,698.75
02/13/2014,300,699.00,700.25,698.00,698.25
02/13/2014,400,698.00,699.00,698.00,699.00
02/13/2014,500,698.75,699.25,698.75,698.75
02/13/2014,600,699.00,699.50,699.00,699.50
02/13/2014,700,699.50,700.75,699.25,700.75
02/13/2014,800,701.00,701.00,699.75,699.75
02/13/2014,900,699.75,699.75,698.75,699.25
02/13/2014,1000,699.50,701.50,699.50,700.25
02/13/2014,1100,700.50,701.50,700.25,701.00
02/13/2014,1200,701.25,701.50,700.50,701.50
02/13/2014,1300,701.50,702.00,701.25,701.75
02/13/2014,1400,701.75,702.25,701.50,701.75
02/13/2014,1500,701.75,704.25,701.50,703.50
02/13/2014,1600,702.75,706.25,701.75,703.75
02/13/2014,1700,703.75,708.25,702.00,704.25
02/13/2014,1800,704.00,706.50,703.75,705.75
02/13/2014,1900,705.50,705.75,704.00,704.75
02/13/2014,2000,704.75,707.25,703.75,706.75
02/13/2014,2020,706.75,709.50,706.50,707.00
02/14/2014,300,708.00,710.25,707.25,709.75
02/14/2014,400,709.75,711.50,709.75,711.00
02/14/2014,500,711.25,712.25,711.25,712.00
02/14/2014,600,712.00,712.25,711.25,711.50
02/14/2014,700,711.25,711.75,711.25,711.50
02/14/2014,800,711.75,712.50,711.75,712.50
02/14/2014,900,712.25,712.50,711.25,712.00
02/14/2014,1000,712.00,713.25,711.75,712.50
02/14/2014,1100,712.75,714.50,712.50,714.25
02/14/2014,1200,714.25,714.50,713.50,714.00
02/14/2014,1300,714.00,715.25,713.50,714.00
02/14/2014,1400,714.25,714.75,713.50,714.50
02/14/2014,1500,714.50,715.00,713.50,713.75
02/14/2014,1600,713.25,714.75,711.25,712.75
02/14/2014,1700,712.75,713.25,709.75,712.25
02/14/2014,1800,712.25,713.75,710.75,713.50
02/14/2014,1900,713.50,715.75,712.25,715.25
02/14/2014,2000,715.50,715.50,713.00,713.00
02/14/2014,2020,713.25,713.75,710.00,710.25
02/18/2014,300,712.25,712.50,711.50,712.25
02/18/2014,400,712.25,713.25,712.00,712.75
02/18/2014,500,713.25,715.50,713.00,714.50
02/18/2014,600,714.25,715.00,714.00,714.75
02/18/2014,700,714.75,716.00,714.75,715.75
02/18/2014,800,715.75,716.25,715.75,716.00
02/18/2014,900,715.75,716.00,715.75,715.75
02/18/2014,1000,716.00,716.00,714.75,714.75
02/18/2014,1100,714.75,714.75,713.50,714.25
02/18/2014,1200,714.00,714.50,713.75,714.00
02/18/2014,1300,714.00,714.50,713.75,714.50
02/18/2014,1400,714.25,714.25,713.50,713.75
02/18/2014,1500,713.75,715.75,713.75,715.25
02/18/2014,1600,716.50,716.75,712.50,716.50
02/18/2014,1700,716.50,721.50,715.25,720.75
02/18/2014,1800,720.75,721.75,718.75,720.50
02/18/2014,1900,720.50,722.25,719.50,721.75
02/18/2014,2000,721.75,726.00,721.50,725.50
02/18/2014,2020,725.50,725.50,723.25,724.75
02/19/2014,300,724.75,725.75,724.00,725.25
02/19/2014,400,724.75,725.25,724.25,724.75
02/19/2014,500,724.50,725.50,724.50,725.50
02/19/2014,600,725.50,726.00,725.25,725.75
02/19/2014,700,725.75,726.00,725.50,726.00
02/19/2014,800,725.75,726.25,725.75,726.25
02/19/2014,900,726.00,726.25,725.00,725.00
02/19/2014,1000,725.25,725.75,725.25,725.25
02/19/2014,1100,725.00,725.50,724.75,725.25
02/19/2014,1200,725.00,725.75,724.75,725.75
02/19/2014,1300,725.75,725.75,725.00,725.00
02/19/2014,1400,725.00,725.75,725.00,725.75
02/19/2014,1500,725.75,726.75,725.50,726.50
02/19/2014,1600,726.00,729.00,725.50,727.25
02/19/2014,1700,727.25,727.50,722.50,727.25
02/19/2014,1800,727.25,728.75,725.75,728.75
02/19/2014,1900,728.75,731.50,727.75,730.50
02/19/2014,2000,730.75,732.50,730.00,732.25
02/19/2014,2020,732.25,733.25,732.00,733.25
02/20/2014,300,732.50,732.75,731.50,732.25
02/20/2014,400,732.25,733.25,732.25,732.75
02/20/2014,500,732.75,733.25,732.50,732.50
02/20/2014,600,732.75,733.25,732.50,732.75
02/20/2014,700,732.75,733.50,732.75,733.50
02/20/2014,800,733.25,733.50,732.50,733.00
02/20/2014,900,733.00,733.25,733.00,733.00
02/20/2014,1000,733.00,733.00,732.25,732.50
02/20/2014,1100,732.50,732.50,730.00,730.00
02/20/2014,1200,730.00,730.75,728.75,730.25
02/20/2014,1300,730.25,732.25,729.75,731.75
02/20/2014,1400,731.50,732.00,731.00,731.00
02/20/2014,1500,731.00,731.75,730.50,731.00
02/20/2014,1600,731.50,732.25,727.75,728.25
02/20/2014,1700,728.25,729.00,724.25,727.00
02/20/2014,1800,727.50,728.25,726.00,726.50
02/20/2014,1900,726.50,731.75,726.25,731.00
02/20/2014,2000,730.75,731.25,729.00,729.75
02/20/2014,2020,729.50,729.50,727.25,728.75
02/21/2014,300,729.00,729.75,728.25,729.25
02/21/2014,400,729.25,730.00,729.00,730.00
02/21/2014,500,730.00,730.25,729.50,729.50
02/21/2014,600,729.25,729.25,728.50,729.00
02/21/2014,700,728.50,728.50,727.75,727.75
02/21/2014,800,727.75,728.00,727.50,727.50
02/21/2014,900,727.50,728.00,727.50,727.50
02/21/2014,1000,727.75,728.00,727.25,727.25
02/21/2014,1100,727.00,727.00,726.75,727.00
02/21/2014,1200,727.00,727.75,727.00,727.75
02/21/2014,1300,727.75,727.75,727.00,727.75
02/21/2014,1400,727.50,728.50,727.25,728.25
02/21/2014,1500,728.00,728.50,726.75,727.00
02/21/2014,1600,727.25,729.75,726.25,728.75
02/21/2014,1700,728.50,729.00,724.25,726.25
02/21/2014,1800,726.75,727.75,726.00,726.50
02/21/2014,1900,726.50,727.50,724.75,726.50
02/21/2014,2000,726.50,727.25,724.00,724.50
02/21/2014,2020,724.25,725.25,722.00,722.50
02/24/2014,300,716.75,721.50,716.75,720.75
02/24/2014,400,720.75,721.00,718.75,719.00
02/24/2014,500,719.25,720.25,718.75,719.00
02/24/2014,600,719.00,719.00,718.25,718.25
02/24/2014,700,718.00,718.50,718.00,718.25
02/24/2014,800,718.25,718.50,717.00,717.00
02/24/2014,900,717.25,718.50,717.00,718.25
02/24/2014,1000,718.50,718.75,718.00,718.50
02/24/2014,1100,718.50,719.25,717.50,719.25
02/24/2014,1200,718.75,718.75,716.50,717.25
02/24/2014,1300,717.75,719.25,717.75,719.00
02/24/2014,1400,719.25,719.50,718.75,719.25
02/24/2014,1500,719.25,719.50,718.50,718.50
02/24/2014,1600,718.50,721.25,717.75,718.75
02/24/2014,1700,718.50,723.75,717.75,723.75
02/24/2014,1800,723.50,726.50,721.25,726.50
02/24/2014,1900,726.50,728.00,725.25,727.50
02/24/2014,2000,727.50,730.00,727.50,730.00
02/24/2014,2020,730.00,731.25,727.00,731.00
02/25/2014,300,731.00,733.25,730.25,733.00
02/25/2014,400,732.50,733.00,732.50,732.50
02/25/2014,500,732.75,733.25,732.75,732.75
02/25/2014,600,732.75,733.00,732.75,733.00
02/25/2014,700,733.00,733.00,732.75,733.00
02/25/2014,800,732.75,733.00,732.75,732.75
02/25/2014,900,732.75,732.75,732.25,732.50
02/25/2014,1000,732.75,732.75,730.50,730.75
02/25/2014,1100,730.50,730.75,728.75,728.75
02/25/2014,1200,728.75,729.75,728.25,729.00
02/25/2014,1300,729.25,730.75,729.25,730.50
02/25/2014,1400,730.00,730.00,729.00,729.75
02/25/2014,1500,729.50,729.75,728.25,728.75
02/25/2014,1600,728.50,729.75,720.00,721.00
02/25/2014,1700,721.25,722.00,715.00,719.50
02/25/2014,1800,719.75,724.50,718.50,722.00
02/25/2014,1900,722.00,727.75,721.50,723.25
02/25/2014,2000,723.75,728.00,723.75,726.75
02/25/2014,2020,726.75,729.00,725.50,726.75
02/26/2014,300,727.25,727.50,726.00,727.00
02/26/2014,400,727.25,727.50,726.75,727.50
02/26/2014,500,727.50,727.50,727.00,727.25
02/26/2014,600,727.25,727.25,727.00,727.25
02/26/2014,700,727.00,727.00,726.75,726.75
02/26/2014,800,726.75,727.50,726.75,727.50
02/26/2014,900,727.50,728.25,727.50,727.75
02/26/2014,1000,727.75,728.00,726.75,727.25
02/26/2014,1100,727.50,728.00,726.00,726.00
02/26/2014,1200,726.00,726.25,725.25,725.50
02/26/2014,1300,725.75,726.25,725.50,726.00
02/26/2014,1400,726.00,726.25,725.00,725.00
02/26/2014,1500,725.00,725.75,724.50,725.50
02/26/2014,1600,725.25,725.50,723.00,723.75
02/26/2014,1700,723.75,725.00,722.25,723.75
02/26/2014,1800,723.75,724.00,720.25,721.00
02/26/2014,1900,720.75,722.00,720.25,721.50
02/26/2014,2000,721.50,721.75,719.75,720.75
02/26/2014,2020,721.00,721.00,714.75,715.00
02/27/2014,300,714.75,716.75,713.00,716.75
02/27/2014,400,716.50,716.75,715.75,716.25
02/27/2014,500,716.25,716.50,715.25,715.50
02/27/2014,600,715.75,716.75,715.25,715.75
02/27/2014,700,715.75,715.75,714.25,714.50
02/27/2014,800,714.50,714.75,714.00,714.00
02/27/2014,900,713.75,714.25,713.75,713.75
02/27/2014,1000,713.75,714.00,712.75,712.75
02/27/2014,1100,712.75,713.00,711.75,711.75
02/27/2014,1200,711.75,713.75,711.75,713.50
02/27/2014,1300,713.25,713.50,712.50,713.00
02/27/2014,1400,713.00,713.00,710.75,711.50
02/27/2014,1500,711.50,711.50,705.25,708.25
02/27/2014,1600,709.25,713.50,707.75,709.25
02/27/2014,1700,709.00,714.50,709.00,712.25
02/27/2014,1800,712.25,715.75,712.25,712.75
02/27/2014,1900,712.75,714.25,708.75,712.25
02/27/2014,2000,712.25,713.50,700.50,701.25
02/27/2014,2020,701.25,701.50,698.00,700.50
02/28/2014,300,699.75,701.50,699.75,701.25
02/28/2014,400,701.00,701.50,700.75,701.25
02/28/2014,500,701.50,701.50,700.75,700.75
02/28/2014,600,700.75,701.00,700.50,700.50
02/28/2014,700,700.75,701.00,700.50,700.75
02/28/2014,800,700.75,700.75,699.75,700.75
02/28/2014,900,700.50,702.50,700.50,702.50
02/28/2014,1000,702.50,702.75,702.00,702.25
02/28/2014,1100,702.25,702.25,700.50,702.00
02/28/2014,1200,702.25,702.75,701.75,702.75
02/28/2014,1300,702.50,703.75,702.00,703.25
02/28/2014,1400,703.50,704.75,702.75,704.00
02/28/2014,1500,704.00,708.25,703.75,704.75
02/28/2014,1600,705.00,708.00,704.75,705.50
02/28/2014,1700,705.50,709.00,703.75,708.00
02/28/2014,1800,707.75,710.00,706.75,709.25
02/28/2014,1900,709.25,711.25,708.25,711.25
02/28/2014,2000,711.00,714.75,710.25,713.50
02/28/2014,2020,713.50,714.50,709.25,710.25
03/03/2014,300,721.75,739.25,721.00,732.25
03/03/2014,400,732.50,733.75,731.75,732.75
03/03/2014,500,732.75,735.25,732.75,735.25
03/03/2014,600,735.25,735.75,735.00,735.25
03/03/2014,700,735.25,736.25,735.00,735.75
03/03/2014,800,735.50,735.50,731.75,734.75
03/03/2014,900,734.75,735.75,734.50,734.50
03/03/2014,1000,734.25,739.00,733.00,738.75
03/03/2014,1100,738.75,747.75,737.50,742.25
03/03/2014,1200,742.50,744.75,738.75,741.00
03/03/2014,1300,741.00,746.25,739.75,742.75
03/03/2014,1400,742.50,746.00,740.25,741.25
03/03/2014,1500,741.25,742.25,738.00,739.00
03/03/2014,1600,739.00,745.50,733.75,744.50
03/03/2014,1700,744.25,749.25,734.50,748.75
03/03/2014,1800,748.75,754.25,746.25,749.25
03/03/2014,1900,749.25,749.50,733.75,734.00
03/03/2014,2000,734.00,737.25,724.50,735.25
03/03/2014,2020,735.25,744.50,733.75,743.75
03/04/2014,300,741.75,742.75,738.75,739.25
03/04/2014,400,739.25,739.25,738.25,738.25
03/04/2014,500,738.25,738.75,737.50,737.50
03/04/2014,600,737.25,741.50,736.75,741.25
03/04/2014,700,741.50,741.75,737.25,738.50
03/04/2014,800,738.75,738.75,731.25,732.50
03/04/2014,900,732.75,735.50,732.75,732.75
03/04/2014,1000,732.75,735.50,732.50,735.25
03/04/2014,1100,735.50,738.50,735.50,737.25
03/04/2014,1200,737.25,737.75,734.00,735.00
03/04/2014,1300,734.75,735.75,732.75,733.50
03/04/2014,1400,733.25,734.50,732.75,733.50
03/04/2014,1500,733.25,734.25,730.75,731.00
03/04/2014,1600,739.75,739.75,731.50,735.25
03/04/2014,1700,735.00,745.25,734.50,743.50
03/04/2014,1800,743.50,745.00,739.75,744.50
03/04/2014,1900,744.50,747.50,744.00,747.00
03/04/2014,2000,746.75,750.75,745.75,750.75
03/04/2014,2020,750.75,755.50,750.50,753.25
03/05/2014,300,750.75,751.50,745.75,746.25
03/05/2014,400,746.25,747.00,746.25,746.75
03/05/2014,500,746.75,748.25,746.75,747.75
03/05/2014,600,747.75,748.25,747.25,747.75
03/05/2014,700,747.75,748.00,746.50,746.75
03/05/2014,800,747.25,747.50,745.75,745.75
03/05/2014,900,746.00,747.25,745.75,747.00
03/05/2014,1000,747.00,752.50,746.75,751.50
03/05/2014,1100,751.50,752.00,749.75,751.00
03/05/2014,1200,751.50,753.75,751.50,753.25
03/05/2014,1300,753.25,753.25,752.00,752.50
03/05/2014,1400,752.25,753.75,751.75,752.00
03/05/2014,1500,752.25,753.00,751.75,752.25
03/05/2014,1600,747.00,749.75,746.25,749.25
03/05/2014,1700,749.50,752.75,746.50,751.75
03/05/2014,1800,751.50,753.25,750.00,753.00
03/05/2014,1900,753.00,754.25,749.75,752.00
03/05/2014,2000,752.00,752.75,750.25,750.75
03/05/2014,2020,751.00,753.00,748.75,750.25
03/06/2014,300,751.00,751.50,748.50,749.25
03/06/2014,400,749.50,749.75,748.75,749.00
03/06/2014,500,749.00,749.00,747.75,747.75
03/06/2014,600,747.75,748.25,746.50,747.50
03/06/2014,700,747.50,747.75,746.75,747.25
03/06/2014,800,747.25,748.25,747.25,748.00
03/06/2014,900,748.00,750.25,748.00,749.75
03/06/2014,1000,750.00,750.25,748.25,749.25
03/06/2014,1100,749.00,749.00,746.00,746.00
03/06/2014,1200,746.25,747.00,746.00,746.25
03/06/2014,1300,746.50,747.25,746.25,746.25
03/06/2014,1400,746.25,748.50,746.25,748.00
03/06/2014,1500,748.00,751.75,748.00,749.00
03/06/2014,1600,750.00,752.25,748.25,750.75
03/06/2014,1700,751.00,755.25,750.75,752.50
03/06/2014,1800,752.50,753.25,750.50,752.50
03/06/2014,1900,752.50,754.50,752.50,753.50
03/06/2014,2000,753.50,758.00,753.25,757.75
03/06/2014,2020,757.50,758.75,754.25,756.25
03/07/2014,300,756.25,756.25,754.00,755.50
03/07/2014,400,755.75,757.75,755.50,757.75
03/07/2014,500,757.75,758.75,757.00,757.75
03/07/2014,600,757.75,757.75,757.00,757.75
03/07/2014,700,757.75,758.25,757.50,758.25
03/07/2014,800,758.25,758.25,756.75,757.25
03/07/2014,900,757.00,757.75,756.50,757.75
03/07/2014,1000,757.75,759.25,756.50,759.00
03/07/2014,1100,758.75,761.25,758.75,761.25
03/07/2014,1200,761.25,765.75,761.25,765.50
03/07/2014,1300,765.50,768.50,765.25,768.25
03/07/2014,1400,768.25,772.75,766.50,769.75
03/07/2014,1500,770.00,772.00,765.50,768.00
03/07/2014,1600,767.00,768.00,761.75,764.50
03/07/2014,1700,764.25,765.75,758.50,764.75
03/07/2014,1800,765.00,766.75,759.75,760.75
03/07/2014,1900,760.50,763.75,758.50,763.25
03/07/2014,2000,763.00,769.50,762.75,765.00
03/07/2014,2020,764.75,768.50,760.75,763.25
03/10/2014,300,764.25,764.75,759.75,760.25
03/10/2014,400,760.25,760.75,759.25,759.75
03/10/2014,500,760.50,761.00,759.25,760.25
03/10/2014,600,760.75,761.00,758.75,760.25
03/10/2014,700,760.25,760.75,759.50,759.50
03/10/2014,800,759.75,759.75,758.25,759.00
03/10/2014,900,758.75,759.25,758.25,759.25
03/10/2014,1000,759.00,759.00,758.25,758.25
03/10/2014,1100,758.50,758.50,755.75,756.00
03/10/2014,1200,755.75,757.75,753.00,753.75
03/10/2014,1300,754.00,755.00,753.25,753.75
03/10/2014,1400,753.75,757.00,753.50,756.75
03/10/2014,1500,756.75,761.25,755.25,759.50
03/10/2014,1600,763.00,764.25,759.25,760.25
03/10/2014,1700,760.25,763.25,759.75,761.50
03/10/2014,1800,761.25,766.50,760.50,763.25
03/10/2014,1900,763.25,765.75,753.75,757.00
03/10/2014,2000,756.75,758.50,754.25,756.75
03/10/2014,2020,756.50,757.00,748.75,749.25
03/11/2014,300,749.75,749.75,746.75,748.75
03/11/2014,400,748.75,749.75,748.75,749.00
03/11/2014,500,748.75,749.75,748.75,749.50
03/11/2014,600,749.25,751.00,749.25,751.00
03/11/2014,700,750.50,751.00,750.00,750.50
03/11/2014,800,750.50,750.75,749.75,750.50
03/11/2014,900,750.50,751.50,750.50,751.25
03/11/2014,1000,751.50,753.25,751.00,752.75
03/11/2014,1100,752.75,753.75,752.75,753.25
03/11/2014,1200,753.25,753.50,751.25,751.50
03/11/2014,1300,751.25,752.00,750.00,750.75
03/11/2014,1400,750.75,752.00,750.00,752.00
03/11/2014,1500,752.00,754.25,750.50,754.00
03/11/2014,1600,754.00,756.75,753.25,754.50
03/11/2014,1700,754.75,763.25,754.00,763.25
03/11/2014,1800,763.25,764.00,757.75,760.00
03/11/2014,1900,760.25,768.75,759.75,768.00
03/11/2014,2000,767.75,777.00,766.50,769.75
03/11/2014,2020,769.50,774.50,767.50,768.00
03/12/2014,300,768.50,769.00,764.75,766.00
03/12/2014,400,766.00,766.50,765.50,766.00
03/12/2014,500,765.75,766.50,765.75,766.00
03/12/2014,600,765.75,766.50,765.50,766.00
03/12/2014,700,765.75,766.25,765.75,766.00
03/12/2014,800,766.50,767.00,766.50,766.75
03/12/2014,900,766.50,767.00,764.75,764.75
03/12/2014,1000,765.00,766.75,763.75,764.00
03/12/2014,1100,764.00,764.25,761.75,764.25
03/12/2014,1200,764.00,765.75,763.25,764.75
03/12/2014,1300,765.00,776.00,764.00,774.00
03/12/2014,1400,773.75,775.50,769.50,770.25
03/12/2014,1500,770.75,771.00,766.25,769.00
03/12/2014,1600,769.75,774.75,766.50,774.25
03/12/2014,1700,774.50,787.25,774.50,785.00
03/12/2014,1800,785.25,789.25,785.25,788.25
03/12/2014,1900,788.50,792.25,786.25,788.50
03/12/2014,2000,788.75,790.75,787.00,787.75
03/12/2014,2020,787.75,794.25,787.75,792.75
03/13/2014,300,792.00,796.00,791.25,795.50
03/13/2014,400,795.75,797.25,795.00,796.00
03/13/2014,500,796.00,796.75,796.00,796.50
03/13/2014,600,796.50,797.50,796.00,797.00
03/13/2014,700,797.00,798.25,797.00,798.25
03/13/2014,800,798.50,798.50,798.00,798.25
03/13/2014,900,798.25,799.75,798.00,799.50
03/13/2014,1000,799.00,805.00,799.00,804.75
03/13/2014,1100,805.00,806.25,801.00,802.00
03/13/2014,1200,802.25,803.75,800.25,801.00
03/13/2014,1300,800.75,801.50,799.00,799.50
03/13/2014,1400,799.50,800.75,799.25,799.75
03/13/2014,1500,799.75,800.25,796.75,796.75
03/13/2014,1600,796.25,805.75,796.00,801.00
03/13/2014,1700,801.00,804.25,785.00,787.75
03/13/2014,1800,787.50,788.00,780.75,782.75
03/13/2014,1900,782.75,793.50,781.00,791.75
03/13/2014,2000,791.75,792.50,785.75,786.00
03/13/2014,2020,786.00,787.25,781.75,782.00
03/14/2014,300,782.00,782.50,779.50,781.75
03/14/2014,400,781.50,782.25,779.50,782.25
03/14/2014,500,781.75,782.50,781.00,782.25
03/14/2014,600,782.50,783.00,780.50,781.75
03/14/2014,700,781.25,782.50,781.25,781.75
03/14/2014,800,781.75,783.00,781.75,782.50
03/14/2014,900,782.50,782.75,781.00,781.25
03/14/2014,1000,781.25,782.25,781.00,781.00
03/14/2014,1100,781.25,782.00,780.25,781.00
03/14/2014,1200,781.25,783.75,781.25,783.50
03/14/2014,1300,783.50,787.25,782.25,785.75
03/14/2014,1400,785.75,788.50,785.50,787.50
03/14/2014,1500,787.50,788.25,786.50,786.75
03/14/2014,1600,788.75,795.25,787.75,792.00
03/14/2014,1700,792.25,800.75,791.75,799.00
03/14/2014,1800,798.75,800.50,789.25,790.25
03/14/2014,1900,790.25,794.75,788.75,791.50
03/14/2014,2000,791.75,796.25,791.50,793.00
03/14/2014,2020,792.75,798.50,791.75,796.25
03/17/2014,300,796.75,803.25,796.00,802.00
03/17/2014,400,801.75,802.75,800.50,802.75
03/17/2014,500,802.50,803.00,802.00,802.00
03/17/2014,600,802.25,803.25,801.50,803.00
03/17/2014,700,803.00,804.00,802.25,803.75
03/17/2014,800,803.75,803.75,802.25,802.25
03/17/2014,900,802.25,802.75,802.25,802.50
03/17/2014,1000,802.50,804.00,797.75,800.00
03/17/2014,1100,800.00,802.75,797.75,798.25
03/17/2014,1200,798.25,798.25,790.25,790.25
03/17/2014,1300,790.50,792.00,781.50,784.50
03/17/2014,1400,785.00,788.50,782.50,788.00
03/17/2014,1500,788.00,791.00,788.00,788.25
03/17/2014,1600,788.75,792.25,785.75,790.50
03/17/2014,1700,790.50,791.75,785.25,789.75
03/17/2014,1800,789.75,793.75,789.75,792.25
03/17/2014,1900,792.25,792.50,788.50,789.00
03/17/2014,2000,789.25,789.50,785.75,786.00
03/17/2014,2020,786.00,787.25,783.75,784.25
03/18/2014,300,784.25,788.25,784.25,785.50
03/18/2014,400,786.00,786.25,782.50,783.25
03/18/2014,500,783.25,786.00,783.00,784.75
03/18/2014,600,785.25,786.25,785.00,785.00
03/18/2014,700,785.00,785.25,783.50,783.75
03/18/2014,800,784.00,784.00,783.00,783.00
03/18/2014,900,783.00,784.25,782.75,784.00
03/18/2014,1000,784.00,784.00,782.25,782.75
03/18/2014,1100,782.75,786.00,782.25,785.75
03/18/2014,1200,785.75,788.75,785.75,785.75
03/18/2014,1300,785.50,787.25,784.75,786.25
03/18/2014,1400,786.25,788.25,785.25,787.75
03/18/2014,1500,787.75,788.50,787.00,787.50
03/18/2014,1600,786.50,793.50,786.50,793.50
03/18/2014,1700,793.50,797.50,791.75,795.75
03/18/2014,1800,796.00,797.25,790.25,796.25
03/18/2014,1900,796.25,801.75,795.00,800.25
03/18/2014,2000,800.00,802.75,797.50,802.75
03/18/2014,2020,802.50,803.25,800.25,802.00
03/19/2014,300,801.75,802.00,800.25,800.25
03/19/2014,400,800.75,803.50,800.25,803.25
03/19/2014,500,803.50,805.00,802.50,805.00
03/19/2014,600,804.75,805.00,804.50,804.50
03/19/2014,700,804.75,804.75,803.50,804.50
03/19/2014,800,804.00,804.25,803.00,803.00
03/19/2014,900,803.00,803.75,798.00,799.50
03/19/2014,1000,798.50,801.50,796.50,801.50
03/19/2014,1100,801.75,802.00,796.75,798.25
03/19/2014,1200,798.25,800.25,797.00,798.00
03/19/2014,1300,798.00,799.50,798.00,799.25
03/19/2014,1400,799.25,800.25,798.75,799.00
03/19/2014,1500,799.00,799.75,797.00,798.25
03/19/2014,1600,797.75,801.75,796.00,801.25
03/19/2014,1700,801.25,816.75,800.50,815.50
03/19/2014,1800,815.50,821.00,814.25,819.25
03/19/2014,1900,819.25,828.25,815.50,824.25
03/19/2014,2000,824.25,828.00,822.50,824.25
03/19/2014,2020,824.00,827.25,823.00,825.50
03/20/2014,300,823.75,824.50,819.75,820.00
03/20/2014,400,820.25,823.50,819.50,823.25
03/20/2014,500,823.50,824.50,823.00,823.00
03/20/2014,600,823.00,823.25,821.25,821.75
03/20/2014,700,821.75,822.25,821.50,821.75
03/20/2014,800,821.75,822.25,821.50,821.75
03/20/2014,900,821.75,821.75,820.00,820.00
03/20/2014,1000,820.00,823.00,819.75,821.00
03/20/2014,1100,821.25,822.00,820.25,821.00
03/20/2014,1200,820.75,821.00,819.75,820.00
03/20/2014,1300,820.25,820.75,818.75,820.75
03/20/2014,1400,820.75,822.25,820.25,822.25
03/20/2014,1500,822.50,825.00,819.50,821.25
03/20/2014,1600,823.50,831.50,823.50,827.50
03/20/2014,1700,827.25,833.25,819.25,819.25
03/20/2014,1800,819.50,825.25,803.50,812.25
03/20/2014,1900,812.50,813.25,807.00,813.00
03/20/2014,2000,813.25,814.25,809.75,811.50
03/20/2014,2020,811.25,816.50,807.00,815.75
03/21/2014,300,814.75,815.25,813.50,814.25
03/21/2014,400,814.25,814.25,809.25,811.00
03/21/2014,500,811.50,812.50,811.00,811.00
03/21/2014,600,811.75,812.50,810.00,810.00
03/21/2014,700,810.00,810.25,809.25,809.25
03/21/2014,800,809.25,809.50,809.00,809.00
03/21/2014,900,809.00,813.50,808.50,812.50
03/21/2014,1000,812.50,813.00,812.25,812.75
03/21/2014,1100,813.00,817.00,812.50,816.00
03/21/2014,1200,816.00,816.25,812.75,813.00
03/21/2014,1300,813.00,814.00,808.75,809.00
03/21/2014,1400,809.00,811.75,808.00,809.50
03/21/2014,1500,809.50,810.25,807.00,807.25
03/21/2014,1600,810.75,814.00,806.25,809.75
03/21/2014,1700,809.75,811.00,801.50,803.25
03/21/2014,1800,803.50,807.25,803.00,806.75
03/21/2014,1900,806.75,808.75,806.25,807.25
03/21/2014,2000,807.00,808.75,806.25,807.00
03/21/2014,2020,806.75,807.00,801.50,801.75
03/24/2014,300,801.50,804.25,796.75,802.00
03/24/2014,400,802.00,802.75,801.75,802.00
03/24/2014,500,801.75,803.00,801.75,802.50
03/24/2014,600,802.50,803.25,801.75,802.75
03/24/2014,700,802.75,803.75,802.75,803.50
03/24/2014,800,803.25,803.75,803.00,803.25
03/24/2014,900,803.25,804.00,803.25,803.50
03/24/2014,1000,803.25,804.25,803.00,804.00
03/24/2014,1100,804.00,825.75,804.00,814.75
03/24/2014,1200,815.25,817.75,812.00,812.50
03/24/2014,1300,812.75,814.50,809.75,809.75
03/24/2014,1400,809.75,813.75,803.50,808.25
03/24/2014,1500,808.25,810.75,807.75,810.75
03/24/2014,1600,813.75,816.50,807.25,816.50
03/24/2014,1700,816.75,819.25,812.75,819.00
03/24/2014,1800,819.25,824.25,818.25,821.75
03/24/2014,1900,821.75,825.25,820.75,821.25
03/24/2014,2000,821.50,825.25,821.50,823.50
03/24/2014,2020,823.75,828.00,822.75,823.00
03/25/2014,300,824.50,825.75,823.75,824.50
03/25/2014,400,824.50,825.50,824.00,825.50
03/25/2014,500,825.50,826.00,824.75,825.50
03/25/2014,600,825.50,826.00,824.75,825.00
03/25/2014,700,825.00,825.25,824.75,825.00
03/25/2014,800,825.25,825.25,821.50,822.50
03/25/2014,900,822.50,822.50,821.00,821.75
03/25/2014,1000,822.00,822.25,817.50,817.50
03/25/2014,1100,817.75,820.25,817.50,818.75
03/25/2014,1200,818.75,819.25,818.25,818.75
03/25/2014,1300,818.75,821.25,818.50,819.25
03/25/2014,1400,819.25,819.25,818.50,818.75
03/25/2014,1500,818.50,819.50,817.75,819.25
03/25/2014,1600,818.00,821.75,816.25,819.25
03/25/2014,1700,819.50,823.25,816.75,822.00
03/25/2014,1800,822.00,825.25,820.75,823.25
03/25/2014,1900,823.25,823.75,817.75,821.00
03/25/2014,2000,821.00,822.50,818.75,820.00
03/25/2014,2020,819.75,820.75,816.75,819.00
03/26/2014,300,818.50,821.50,818.25,821.25
03/26/2014,400,821.25,821.50,820.50,821.50
03/26/2014,500,821.25,821.50,821.25,821.25
03/26/2014,600,821.25,821.25,820.25,820.50
03/26/2014,700,820.50,820.50,820.25,820.25
03/26/2014,800,820.25,820.25,819.50,819.50
03/26/2014,900,819.50,819.50,817.75,818.75
03/26/2014,1000,819.00,821.25,818.75,820.75
03/26/2014,1100,820.00,820.75,818.50,819.75
03/26/2014,1200,819.75,820.00,817.75,818.00
03/26/2014,1300,818.25,818.25,816.50,816.75
03/26/2014,1400,816.50,818.00,813.00,813.25
03/26/2014,1500,813.25,815.50,811.50,812.75
03/26/2014,1600,812.75,817.25,812.25,815.00
03/26/2014,1700,815.00,816.25,809.50,811.75
03/26/2014,1800,811.50,813.25,807.50,808.75
03/26/2014,1900,808.50,809.75,806.00,809.25
03/26/2014,2000,809.25,809.25,804.50,805.25
03/26/2014,2020,805.50,807.75,804.75,807.50
03/27/2014,300,806.50,806.50,801.75,802.25
03/27/2014,400,802.50,806.75,801.75,805.75
03/27/2014,500,805.75,807.75,804.75,806.75
03/27/2014,600,806.75,808.25,806.00,807.00
03/27/2014,700,806.75,807.00,806.00,807.00
03/27/2014,800,807.25,807.25,804.50,805.75
03/27/2014,900,805.25,806.00,804.25,804.75
03/27/2014,1000,804.75,807.50,804.75,806.50
03/27/2014,1100,806.50,806.75,802.75,803.00
03/27/2014,1200,802.75,803.25,802.00,803.00
03/27/2014,1300,803.25,805.75,803.25,805.25
03/27/2014,1400,805.00,805.00,802.50,802.50
03/27/2014,1500,802.75,804.50,802.25,802.25
03/27/2014,1600,802.75,806.50,802.50,804.75
03/27/2014,1700,805.00,813.75,804.50,813.75
03/27/2014,1800,813.75,817.50,811.25,816.25
03/27/2014,1900,816.00,820.50,813.00,819.50
03/27/2014,2000,819.25,823.25,818.25,821.00
03/27/2014,2020,821.25,822.00,819.75,820.00
03/28/2014,300,818.00,818.50,814.50,816.50
03/28/2014,400,816.75,817.00,814.00,814.00
03/28/2014,500,814.50,814.75,814.00,814.25
03/28/2014,600,814.00,814.25,810.75,812.50
03/28/2014,700,813.00,813.75,813.00,813.50
03/28/2014,800,813.50,813.75,812.75,813.25
03/28/2014,900,812.75,813.50,810.00,811.25
03/28/2014,1000,811.00,811.75,810.00,811.25
03/28/2014,1100,811.00,817.50,810.75,815.75
03/28/2014,1200,815.75,815.75,812.00,815.00
03/28/2014,1300,815.00,815.00,811.00,811.75
03/28/2014,1400,812.00,812.75,811.00,811.25
03/28/2014,1500,811.50,814.50,811.50,814.25
03/28/2014,1600,814.00,814.75,808.00,811.00
03/28/2014,1700,811.00,816.25,803.25,804.75
03/28/2014,1800,805.00,809.25,804.75,807.25
03/28/2014,1900,807.25,807.50,803.25,806.00
03/28/2014,2000,806.00,808.00,804.75,805.25
03/28/2014,2020,805.25,806.75,804.25,804.75
03/31/2014,300,808.00,808.50,804.75,804.75
03/31/2014,400,804.75,807.00,802.75,803.75
03/31/2014,500,803.75,804.00,802.00,802.25
03/31/2014,600,802.00,802.75,801.75,802.00
03/31/2014,700,802.00,805.00,802.00,803.00
03/31/2014,800,803.00,803.50,802.50,802.75
03/31/2014,900,802.50,802.50,801.75,802.25
03/31/2014,1000,802.00,802.25,801.75,802.00
03/31/2014,1100,801.75,802.00,800.25,801.75
03/31/2014,1200,801.75,802.00,798.75,798.75
03/31/2014,1300,798.75,800.75,797.25,800.50
03/31/2014,1400,800.50,801.00,798.50,799.00
03/31/2014,1500,799.25,802.00,798.50,799.25
03/31/2014,1600,799.25,801.75,798.75,800.50
03/31/2014,1700,800.25,802.75,798.00,800.75
03/31/2014,1800,800.50,801.75,786.25,793.00
03/31/2014,1900,793.00,811.75,792.25,802.25
03/31/2014,2000,802.00,808.50,798.75,808.25
03/31/2014,2020,808.25,809.50,805.25,807.25
04/01/2014,300,805.25,807.75,805.25,805.75
04/01/2014,400,806.00,806.50,805.75,806.00
04/01/2014,500,806.25,807.00,805.75,806.25
04/01/2014,600,806.25,806.75,806.00,806.75
04/01/2014,700,807.00,807.00,805.75,805.75
04/01/2014,800,806.25,806.50,804.00,804.00
04/01/2014,900,804.00,807.00,802.00,802.00
04/01/2014,1000,801.75,802.50,797.25,798.75
04/01/2014,1100,798.50,798.50,794.75,797.50
04/01/2014,1200,797.50,798.25,797.00,797.75
04/01/2014,1300,797.75,801.50,797.75,801.00
04/01/2014,1400,801.00,801.75,800.25,800.75
04/01/2014,1500,800.75,801.75,798.50,801.50
04/01/2014,1600,802.75,805.50,797.00,797.50
04/01/2014,1700,797.25,799.50,793.25,797.50
04/01/2014,1800,797.25,799.50,796.00,796.75
04/01/2014,1900,796.50,798.25,794.75,797.75
04/01/2014,2000,797.75,802.25,797.00,797.50
04/01/2014,2020,797.25,798.50,794.50,795.00
04/02/2014,300,796.75,797.75,795.50,796.50
04/02/2014,400,797.25,797.50,796.25,796.75
04/02/2014,500,796.75,797.25,796.50,796.50
04/02/2014,600,796.25,796.75,796.25,796.75
04/02/2014,700,797.00,797.00,795.50,796.00
04/02/2014,800,796.00,796.50,794.75,794.75
04/02/2014,900,795.00,795.00,792.75,793.00
04/02/2014,1000,793.25,793.25,791.00,791.00
04/02/2014,1100,791.00,791.25,789.75,790.50
04/02/2014,1200,790.50,791.50,790.25,791.00
04/02/2014,1300,791.00,791.00,785.25,786.25
04/02/2014,1400,786.25,787.00,784.25,786.25
04/02/2014,1500,786.25,786.50,784.25,785.25
04/02/2014,1600,785.25,789.25,783.00,783.75
04/02/2014,1700,783.50,785.25,781.25,782.25
04/02/2014,1800,782.25,783.75,774.75,778.25
04/02/2014,1900,778.25,779.50,776.00,777.50
04/02/2014,2000,777.50,778.50,776.00,776.75
04/02/2014,2020,777.00,780.75,775.00,778.25
04/03/2014,300,779.00,782.00,778.25,780.75
04/03/2014,400,780.75,780.75,777.75,777.75
04/03/2014,500,777.75,778.50,776.25,776.75
04/03/2014,600,777.00,779.50,776.25,778.25
04/03/2014,700,778.25,779.00,777.00,778.75
04/03/2014,800,778.50,778.75,778.00,778.25
04/03/2014,900,778.75,779.25,777.75,778.25
04/03/2014,1000,778.00,780.25,776.75,780.25
04/03/2014,1100,780.00,781.25,777.75,781.00
04/03/2014,1200,781.25,782.00,780.25,781.25
04/03/2014,1300,781.50,783.00,781.00,781.25
04/03/2014,1400,781.25,781.75,779.25,780.25
04/03/2014,1500,780.50,783.75,780.25,780.50
04/03/2014,1600,782.00,787.00,780.25,784.75
04/03/2014,1700,784.75,787.25,783.00,784.25
04/03/2014,1800,784.00,784.25,777.00,783.75
04/03/2014,1900,784.00,785.50,780.75,782.00
04/03/2014,2000,782.25,785.00,782.00,784.50
04/03/2014,2020,784.25,786.75,783.25,784.75
04/04/2014,300,783.25,784.75,781.75,782.50
04/04/2014,400,782.50,783.25,782.50,782.75
04/04/2014,500,782.75,783.25,782.25,782.75
04/04/2014,600,782.75,783.00,781.75,782.00
04/04/2014,700,781.75,783.50,781.50,782.50
04/04/2014,800,782.75,783.00,782.50,782.75
04/04/2014,900,782.75,784.25,782.50,784.00
04/04/2014,1000,784.00,785.75,783.00,785.75
04/04/2014,1100,785.75,786.00,781.00,781.50
04/04/2014,1200,781.25,781.25,777.75,779.25
04/04/2014,1300,779.00,780.00,778.50,779.25
04/04/2014,1400,779.25,779.50,776.00,776.50
04/04/2014,1500,776.75,777.00,775.50,776.75
04/04/2014,1600,776.75,778.75,772.00,773.25
04/04/2014,1700,773.00,773.50,768.50,771.50
04/04/2014,1800,771.25,773.75,771.25,772.00
04/04/2014,1900,772.00,776.25,771.75,775.25
04/04/2014,2000,775.25,776.75,773.00,775.75
04/04/2014,2020,775.75,780.75,775.25,779.75
04/07/2014,300,780.00,783.00,776.75,782.50
04/07/2014,400,782.75,784.25,782.00,783.00
04/07/2014,500,783.00,783.00,782.25,782.50
04/07/2014,600,782.50,783.00,782.25,782.25
04/07/2014,700,782.75,783.25,782.75,783.25
04/07/2014,800,783.25,789.00,783.25,788.75
04/07/2014,900,788.75,789.00,786.00,786.50
04/07/2014,1000,786.50,786.75,783.50,784.50
04/07/2014,1100,784.25,785.50,783.75,784.00
04/07/2014,1200,784.00,784.00,781.50,782.50
04/07/2014,1300,782.75,784.75,782.75,784.00
04/07/2014,1400,784.00,786.25,783.25,785.75
04/07/2014,1500,786.00,786.00,784.50,786.00
04/07/2014,1600,786.75,789.25,782.75,784.00
04/07/2014,1700,784.25,785.00,777.00,780.25
04/07/2014,1800,780.00,781.25,776.25,777.50
04/07/2014,1900,777.25,783.00,775.25,780.00
04/07/2014,2000,780.00,784.25,778.75,783.75
04/07/2014,2020,783.75,786.75,783.50,786.25
04/08/2014,300,786.00,786.75,785.00,785.50
04/08/2014,400,785.00,787.25,785.00,786.25
04/08/2014,500,786.50,786.75,786.00,786.25
04/08/2014,600,786.50,786.50,784.75,786.00
04/08/2014,700,786.25,787.00,785.75,786.75
04/08/2014,800,786.75,786.75,786.50,786.75
04/08/2014,900,786.25,786.75,785.50,785.75
04/08/2014,1000,785.50,785.75,781.50,781.50
04/08/2014,1100,781.75,785.25,781.75,784.00
04/08/2014,1200,784.00,784.00,782.00,782.25
04/08/2014,1300,782.00,782.75,781.50,781.75
04/08/2014,1400,781.75,782.50,781.25,782.50
04/08/2014,1500,782.50,785.25,782.50,784.25
04/08/2014,1600,784.25,789.00,783.75,787.00
04/08/2014,1700,787.00,787.50,778.00,780.25
04/08/2014,1800,780.00,782.25,779.00,781.00
04/08/2014,1900,781.25,795.00,780.75,792.75
04/08/2014,2000,792.75,794.00,787.25,789.00
04/09/2014,300,791.00,794.00,791.00,792.25
04/09/2014,400,792.75,794.50,792.00,794.25
04/09/2014,500,794.25,794.75,793.00,794.25
04/09/2014,600,794.25,794.50,793.75,794.25
04/09/2014,700,794.00,795.50,793.75,795.50
04/09/2014,800,795.50,795.75,795.00,795.50
04/09/2014,900,795.75,795.75,795.00,795.00
04/09/2014,1000,795.00,795.75,793.25,794.00
04/09/2014,1100,794.25,796.00,794.25,795.75
04/09/2014,1200,795.75,796.50,795.50,796.00
04/09/2014,1300,796.25,797.50,795.50,796.75
04/09/2014,1400,797.00,797.75,796.00,796.00
04/09/2014,1500,796.00,796.25,795.75,796.00
04/09/2014,1600,795.00,795.75,792.50,793.00
04/09/2014,1700,793.25,793.25,786.00,786.50
04/09/2014,1800,786.75,787.50,783.75,785.75
04/09/2014,1900,785.75,792.50,772.75,776.25
04/09/2014,2000,776.50,781.00,775.75,778.50
04/09/2014,2020,778.25,780.00,776.00,777.75
04/10/2014,300,778.25,779.50,775.25,778.00
04/10/2014,400,777.75,778.75,776.50,777.00
04/10/2014,500,776.75,777.50,776.75,777.50
04/10/2014,600,777.00,778.75,776.50,778.50
04/10/2014,700,778.75,779.50,778.00,779.00
04/10/2014,800,779.25,779.25,778.00,778.00
04/10/2014,900,778.00,778.75,777.75,778.00
04/10/2014,1000,778.00,778.50,777.00,777.25
04/10/2014,1100,777.50,777.50,776.00,776.25
04/10/2014,1200,776.50,777.25,776.00,776.75
04/10/2014,1300,776.75,779.00,776.75,778.75
04/10/2014,1400,779.00,780.00,778.25,779.25
04/10/2014,1500,779.00,780.75,777.25,778.00
04/10/2014,1600,779.00,779.00,770.75,773.50
04/10/2014,1700,773.25,775.25,772.00,773.50
04/10/2014,1800,773.25,773.50,766.00,771.50
04/10/2014,1900,771.25,773.00,769.50,772.00
04/10/2014,2000,771.75,774.75,770.75,772.25
04/10/2014,2020,772.50,773.25,771.00,772.25
04/11/2014,300,772.00,775.50,769.50,770.25
04/11/2014,400,769.75,770.50,769.00,769.25
04/11/2014,500,769.50,769.50,768.75,768.75
04/11/2014,600,769.00,771.00,768.75,770.50
04/11/2014,700,770.75,771.00,770.50,770.50
04/11/2014,800,770.75,771.00,770.25,771.00
04/11/2014,900,770.75,772.25,770.75,772.00
04/11/2014,1000,772.00,774.00,770.00,771.50
04/11/2014,1100,771.50,773.00,771.50,772.50
04/11/2014,1200,772.50,773.00,771.75,772.75
04/11/2014,1300,772.50,773.00,771.50,771.75
04/11/2014,1400,772.00,772.50,770.75,771.75
04/11/2014,1500,771.75,771.75,766.00,767.25
04/11/2014,1600,768.00,771.00,766.50,769.75
04/11/2014,1700,769.75,776.50,769.00,772.50
04/11/2014,1800,772.50,773.75,770.50,773.75
04/11/2014,1900,774.00,775.75,772.25,773.00
04/11/2014,2000,773.00,774.50,770.75,770.75
04/11/2014,2020,770.75,772.00,768.75,769.00
04/14/2014,300,776.00,783.75,774.25,783.75
04/14/2014,400,783.75,784.00,779.25,780.00
04/14/2014,500,780.25,781.25,779.75,781.00
04/14/2014,600,781.25,781.25,779.25,779.75
04/14/2014,700,780.25,780.75,780.25,780.75
04/14/2014,800,780.75,781.00,779.75,781.00
04/14/2014,900,781.00,782.00,780.50,781.75
04/14/2014,1000,781.75,799.25,781.75,793.75
04/14/2014,1100,793.75,794.00,782.75,785.75
04/14/2014,1200,785.75,788.00,785.25,785.50
04/14/2014,1300,785.50,786.25,783.25,783.50
04/14/2014,1400,783.25,783.75,778.25,780.50
04/14/2014,1500,780.75,785.00,780.25,784.25
04/14/2014,1600,785.00,789.25,782.50,787.25
04/14/2014,1700,787.25,795.25,787.25,792.50
04/14/2014,1800,792.25,795.50,789.75,794.75
04/14/2014,1900,794.75,794.75,788.25,790.50
04/14/2014,2000,790.50,792.25,788.50,791.50
04/14/2014,2020,791.50,791.50,787.00,788.00
04/15/2014,300,787.75,787.75,784.25,785.50
04/15/2014,400,786.00,788.50,785.00,787.75
04/15/2014,500,787.50,788.50,787.25,787.50
04/15/2014,600,787.50,787.75,787.00,787.25
04/15/2014,700,787.25,787.75,787.00,787.50
04/15/2014,800,787.00,788.00,787.00,788.00
04/15/2014,900,788.25,788.25,787.50,788.00
04/15/2014,1000,788.25,788.50,787.50,787.75
04/15/2014,1100,787.50,788.00,786.50,788.00
04/15/2014,1200,788.00,790.75,788.00,790.50
04/15/2014,1300,790.50,791.50,790.00,790.50
04/15/2014,1400,790.25,791.00,786.00,786.25
04/15/2014,1500,786.50,788.25,785.25,788.00
04/15/2014,1600,789.00,789.50,783.50,788.50
04/15/2014,1700,788.50,796.50,786.75,789.00
04/15/2014,1800,788.75,795.75,787.75,795.00
04/15/2014,1900,795.25,812.00,794.50,803.25
04/15/2014,2000,803.25,810.75,803.00,808.25
04/15/2014,2020,808.25,812.50,807.75,811.25
04/16/2014,300,810.75,811.25,805.75,806.75
04/16/2014,400,806.75,808.75,806.50,808.75
04/16/2014,500,808.75,809.25,808.25,808.50
04/16/2014,600,808.25,809.75,808.25,809.00
04/16/2014,700,809.25,809.50,809.00,809.25
04/16/2014,800,809.25,810.50,808.75,810.25
04/16/2014,900,809.75,810.25,809.00,809.00
04/16/2014,1000,809.00,810.25,809.00,810.00
04/16/2014,1100,810.00,812.25,809.25,809.75
04/16/2014,1200,809.75,811.50,809.75,811.50
04/16/2014,1300,811.50,813.50,811.50,813.25
04/16/2014,1400,813.25,814.50,811.00,814.25
04/16/2014,1500,814.25,815.25,813.25,814.75
04/16/2014,1600,815.75,820.75,813.25,818.25
04/16/2014,1700,818.25,818.50,805.75,810.50
04/16/2014,1800,810.75,812.50,810.75,811.25
04/16/2014,1900,811.50,811.75,802.00,804.25
04/16/2014,2000,804.00,804.00,793.75,796.75
04/16/2014,2020,796.50,799.00,796.00,797.50
04/17/2014,300,797.50,799.75,796.25,799.50
04/17/2014,400,799.25,803.00,799.25,803.00
04/17/2014,500,803.00,804.50,802.75,804.25
04/17/2014,600,804.50,804.50,803.75,804.00
04/17/2014,700,804.50,804.50,803.75,804.25
04/17/2014,800,803.75,805.00,803.75,805.00
04/17/2014,900,805.00,807.75,804.75,806.00
04/17/2014,1000,806.00,807.50,806.00,807.00
04/17/2014,1100,806.75,807.00,801.75,803.75
04/17/2014,1200,803.50,803.50,802.00,802.75
04/17/2014,1300,802.75,803.00,801.75,802.00
04/17/2014,1400,801.75,801.75,800.25,801.50
04/17/2014,1500,801.50,805.75,801.25,805.50
04/17/2014,1600,804.75,811.25,803.00,803.25
04/17/2014,1700,803.50,808.50,803.50,807.00
04/17/2014,1800,806.75,807.00,801.00,803.75
04/17/2014,1900,803.75,807.25,802.75,803.50
04/17/2014,2000,803.75,804.50,799.50,800.50
04/17/2014,2020,800.25,802.50,798.50,800.50
04/21/2014,300,800.25,800.75,786.00,789.25
04/21/2014,400,789.75,790.25,787.00,790.25
04/21/2014,500,790.25,792.00,788.75,789.25
04/21/2014,600,788.75,789.50,788.50,789.25
04/21/2014,700,789.25,789.75,788.25,789.75
04/21/2014,800,789.25,791.00,788.75,790.75
04/21/2014,900,790.75,791.25,789.25,789.50
04/21/2014,1000,789.50,789.50,788.00,788.00
04/21/2014,1100,788.25,788.25,786.75,788.25
04/21/2014,1200,788.00,788.25,786.50,788.25
04/21/2014,1300,788.25,788.25,787.00,787.25
04/21/2014,1400,787.75,788.00,785.25,785.50
04/21/2014,1500,785.50,789.25,785.50,788.75
04/21/2014,1600,789.25,789.25,779.25,780.25
04/21/2014,1700,780.25,783.00,775.00,777.00
04/21/2014,1800,777.00,777.50,772.50,773.00
04/21/2014,1900,773.25,777.50,772.75,776.25
04/21/2014,2000,776.25,778.50,775.75,778.00
04/21/2014,2020,777.75,779.50,777.50,778.00
04/22/2014,300,778.00,780.50,775.00,776.00
04/22/2014,400,776.00,777.25,776.00,777.25
04/22/2014,500,777.25,777.75,775.50,775.75
04/22/2014,600,775.75,778.25,775.75,776.50
04/22/2014,700,776.75,778.00,776.25,776.75
04/22/2014,800,776.00,779.75,776.00,778.50
04/22/2014,900,778.75,779.75,778.50,779.75
04/22/2014,1000,779.75,782.75,779.75,781.50
04/22/2014,1100,781.75,781.75,778.75,781.75
04/22/2014,1200,781.25,783.25,780.25,782.75
04/22/2014,1300,783.25,784.00,781.75,783.00
04/22/2014,1400,783.25,783.25,781.25,781.25
04/22/2014,1500,781.25,781.50,780.00,781.25
04/22/2014,1600,781.50,782.75,779.25,779.75
04/22/2014,1700,779.75,780.75,772.25,773.50
04/22/2014,1800,773.50,780.25,773.00,779.00
04/22/2014,1900,779.00,783.00,778.50,781.50
04/22/2014,2000,781.75,786.00,781.25,785.25
04/22/2014,2020,785.50,787.00,782.00,782.25
04/23/2014,300,782.75,784.50,782.50,784.50
04/23/2014,400,784.50,786.25,784.50,785.75
04/23/2014,500,784.75,785.75,781.25,781.25
04/23/2014,600,781.00,781.75,780.25,780.25
04/23/2014,700,780.00,780.75,780.00,780.75
04/23/2014,800,780.50,781.25,780.50,781.25
04/23/2014,900,781.25,785.75,781.25,785.75
04/23/2014,1000,784.00,784.50,783.25,784.50
04/23/2014,1100,784.00,784.50,783.00,783.00
04/23/2014,1200,783.00,783.50,782.75,783.00
04/23/2014,1300,782.25,782.25,780.75,781.00
04/23/2014,1400,780.50,780.50,777.75,778.00
04/23/2014,1500,778.25,781.00,778.25,779.75
04/23/2014,1600,779.75,782.00,777.50,781.50
04/23/2014,1700,781.25,783.50,780.00,783.00
04/23/2014,1800,782.50,788.00,782.25,787.25
04/23/2014,1900,787.00,789.25,784.50,787.50
04/23/2014,2000,788.00,788.00,785.00,786.75
04/23/2014,2020,787.00,788.00,785.25,786.25
04/24/2014,300,787.00,787.00,785.00,785.00
04/24/2014,400,784.75,784.75,782.00,782.50
04/24/2014,500,782.50,783.25,781.75,782.50
04/24/2014,600,782.25,782.50,781.50,781.50
04/24/2014,700,781.75,781.75,781.50,781.50
04/24/2014,800,781.50,783.75,781.50,782.75
04/24/2014,900,782.75,784.25,782.75,784.00
04/24/2014,1000,784.00,786.75,784.00,786.50
04/24/2014,1100,786.75,786.75,783.75,785.25
04/24/2014,1200,785.75,786.75,785.75,786.75
04/24/2014,1300,786.50,790.50,786.50,789.50
04/24/2014,1400,789.75,798.25,789.25,798.00
04/24/2014,1500,797.50,797.50,795.00,795.50
04/24/2014,1600,796.50,798.50,790.75,793.75
04/24/2014,1700,794.00,802.50,792.75,801.25
04/24/2014,1800,801.00,805.50,798.00,798.50
04/24/2014,1900,798.75,803.75,798.50,799.50
04/24/2014,2000,799.75,800.25,796.75,798.00
04/24/2014,2020,797.75,800.25,797.50,800.25
04/25/2014,300,798.75,802.25,797.75,802.25
04/25/2014,400,802.25,803.50,801.00,801.00
04/25/2014,500,800.25,801.50,800.25,801.25
04/25/2014,600,801.25,801.75,801.25,801.25
04/25/2014,700,800.75,801.25,800.25,801.25
04/25/2014,800,800.00,801.00,800.00,801.00
04/25/2014,900,800.75,800.75,798.75,799.00
04/25/2014,1000,798.50,800.25,798.00,800.25
04/25/2014,1100,800.25,804.50,800.25,800.75
04/25/2014,1200,800.75,803.25,800.75,802.50
04/25/2014,1300,802.25,802.25,800.75,801.00
04/25/2014,1400,801.50,805.25,801.50,804.50
04/25/2014,1500,804.50,807.50,804.25,806.75
04/25/2014,1600,806.75,807.50,801.50,803.50
04/25/2014,1700,803.75,807.75,803.50,806.25
04/25/2014,1800,806.25,809.50,805.75,809.50
04/25/2014,1900,809.75,811.50,808.00,810.25
04/25/2014,2000,810.00,811.25,808.25,809.25
04/25/2014,2020,809.25,810.75,809.00,810.50
04/28/2014,300,810.25,818.75,809.75,816.75
04/28/2014,400,816.75,816.75,816.00,816.50
04/28/2014,500,816.75,816.75,815.25,816.00
04/28/2014,600,815.75,815.75,813.75,815.00
04/28/2014,700,815.00,815.00,813.75,814.75
04/28/2014,800,814.75,814.75,813.75,813.75
04/28/2014,900,813.75,813.75,813.25,813.50
04/28/2014,1000,813.25,813.50,810.00,811.75
04/28/2014,1100,811.50,814.75,811.00,813.50
04/28/2014,1200,813.50,813.50,812.00,812.50
04/28/2014,1300,812.50,814.00,812.25,813.25
04/28/2014,1400,813.25,813.50,811.50,812.75
04/28/2014,1500,812.75,814.75,812.25,813.50
04/28/2014,1600,813.75,814.00,802.75,805.25
04/28/2014,1700,805.50,809.50,799.00,801.25
04/28/2014,1800,801.25,807.50,801.00,802.75
04/28/2014,1900,802.75,807.00,802.00,805.50
04/28/2014,2000,805.50,809.00,805.00,807.25
04/28/2014,2020,807.50,811.25,807.00,810.50
04/29/2014,300,811.75,813.25,807.25,807.75
04/29/2014,400,807.75,807.75,805.75,807.50
04/29/2014,500,807.50,808.00,806.75,807.75
04/29/2014,600,808.00,808.00,807.00,807.50
04/29/2014,700,807.50,808.25,807.25,808.00
04/29/2014,800,807.50,807.75,806.50,806.50
04/29/2014,900,806.50,809.25,806.50,809.25
04/29/2014,1000,809.50,810.75,806.50,807.00
04/29/2014,1100,807.00,809.50,806.75,808.25
04/29/2014,1200,808.25,808.75,806.00,806.75
04/29/2014,1300,806.75,806.75,806.00,806.75
04/29/2014,1400,806.75,808.75,806.50,807.75
04/29/2014,1500,807.75,809.00,807.25,809.00
04/29/2014,1600,808.25,813.25,807.50,807.75
04/29/2014,1700,807.75,816.00,806.00,814.25
04/29/2014,1800,814.25,818.00,814.25,816.25
04/29/2014,1900,816.00,817.25,814.25,814.50
04/29/2014,2000,814.50,816.75,812.50,815.50
04/29/2014,2020,815.75,818.75,815.50,817.50
04/30/2014,300,816.75,817.50,814.50,816.00
04/30/2014,400,816.00,817.25,815.75,817.00
04/30/2014,500,817.25,817.50,816.00,817.50
04/30/2014,600,817.00,818.75,816.50,818.50
04/30/2014,700,818.50,818.75,817.75,817.75
04/30/2014,800,817.75,818.75,817.75,817.75
04/30/2014,900,817.75,818.00,816.75,817.00
04/30/2014,1000,817.00,818.00,814.50,814.50
04/30/2014,1100,814.50,815.75,812.50,813.00
04/30/2014,1200,812.75,815.25,812.50,813.50
04/30/2014,1300,813.25,815.00,813.25,813.75
04/30/2014,1400,813.75,814.50,813.50,813.75
04/30/2014,1500,814.00,817.25,814.00,816.75
04/30/2014,1600,817.50,821.00,812.75,814.25
04/30/2014,1700,814.25,818.75,813.25,816.50
04/30/2014,1800,816.25,823.75,816.25,822.50
04/30/2014,1900,822.50,825.50,821.75,823.50
04/30/2014,2000,823.50,825.50,822.75,824.75
04/30/2014,2020,824.75,826.50,822.25,823.50
05/01/2014,300,824.75,825.50,823.00,825.00
05/01/2014,400,824.75,826.00,824.75,825.50
05/01/2014,500,825.75,826.00,825.50,825.50
05/01/2014,600,825.50,825.75,825.25,825.50
05/01/2014,700,825.50,826.25,825.50,825.50
05/01/2014,800,825.50,825.50,824.50,824.75
05/01/2014,900,824.50,824.75,824.00,824.25
05/01/2014,1000,824.00,826.00,824.00,825.50
05/01/2014,1100,825.00,825.25,821.25,821.75
05/01/2014,1200,821.50,821.75,819.50,820.25
05/01/2014,1300,820.50,821.25,820.25,820.75
05/01/2014,1400,820.75,821.75,818.75,819.50
05/01/2014,1500,819.50,822.75,818.75,819.00
05/01/2014,1600,820.00,822.25,813.75,818.75
05/01/2014,1700,818.75,818.75,803.00,808.25
05/01/2014,1800,808.50,811.00,806.50,809.25
05/01/2014,1900,809.50,815.00,808.25,812.75
05/01/2014,2000,813.00,814.00,805.50,806.75
05/01/2014,2020,806.50,810.50,804.75,810.50
05/02/2014,300,811.00,812.25,808.75,810.50
05/02/2014,400,810.50,810.50,808.75,809.25
05/02/2014,500,809.50,809.75,808.75,809.75
05/02/2014,600,809.75,811.25,809.00,811.00
05/02/2014,700,811.50,811.75,811.00,811.75
05/02/2014,800,811.75,812.75,811.25,811.25
05/02/2014,900,811.50,815.25,809.50,813.50
05/02/2014,1000,814.00,817.75,813.75,816.25
05/02/2014,1100,816.00,816.50,813.25,813.75
05/02/2014,1200,813.75,816.00,813.25,815.50
05/02/2014,1300,815.50,815.75,814.75,815.25
05/02/2014,1400,815.50,815.50,811.75,812.00
05/02/2014,1500,811.75,816.25,811.75,815.75
05/02/2014,1600,816.25,816.50,808.00,812.50
05/02/2014,1700,812.75,822.50,811.50,816.75
05/02/2014,1800,817.00,817.25,812.75,816.75
05/02/2014,1900,817.00,819.25,816.50,818.00
05/02/2014,2000,818.25,819.25,817.75,818.75
05/02/2014,2020,818.75,819.00,817.00,817.75
05/05/2014,300,824.75,842.25,824.75,833.75
05/05/2014,400,833.75,837.75,833.50,835.25
05/05/2014,500,835.75,837.75,835.50,837.50
05/05/2014,600,837.75,837.75,833.75,834.50
05/05/2014,700,834.00,834.50,833.25,833.75
05/05/2014,800,833.75,835.75,833.25,835.50
05/05/2014,900,835.50,835.50,832.25,833.00
05/05/2014,1000,833.00,833.75,831.50,832.75
05/05/2014,1100,832.50,833.00,829.25,829.75
05/05/2014,1200,829.75,831.50,828.75,830.75
05/05/2014,1300,830.50,831.25,828.00,828.25
05/05/2014,1400,828.25,830.00,828.00,829.50
05/05/2014,1500,829.50,832.50,829.25,831.75
05/05/2014,1600,833.25,834.25,823.50,827.25
05/05/2014,1700,827.25,829.75,823.25,828.25
05/05/2014,1800,828.25,835.00,827.25,834.25
05/05/2014,1900,834.00,837.25,833.75,834.00
05/05/2014,2000,834.50,836.50,834.00,834.50
05/05/2014,2020,834.50,835.25,828.25,829.25
05/06/2014,300,835.25,835.25,830.75,832.75
05/06/2014,400,833.00,835.00,832.50,834.25
05/06/2014,500,834.50,835.50,834.00,834.50
05/06/2014,600,834.50,834.75,833.25,834.50
05/06/2014,700,834.50,834.50,831.25,833.25
05/06/2014,800,833.25,834.00,832.75,833.75
05/06/2014,900,833.75,834.25,833.00,834.25
05/06/2014,1000,834.25,834.25,830.00,831.75
05/06/2014,1100,831.75,831.75,829.00,830.00
05/06/2014,1200,829.75,830.50,825.75,826.00
05/06/2014,1300,825.75,826.50,825.50,825.75
05/06/2014,1400,825.75,829.25,825.75,827.00
05/06/2014,1500,827.25,828.00,826.25,827.75
05/06/2014,1600,828.25,834.50,826.75,833.25
05/06/2014,1700,833.50,836.25,831.25,835.50
05/06/2014,1800,835.75,841.25,834.50,840.50
05/06/2014,1900,840.50,845.75,838.00,841.50
05/06/2014,2000,841.75,844.50,839.00,839.25
05/06/2014,2020,839.25,842.25,838.25,840.50
05/07/2014,300,839.50,839.75,836.75,837.50
05/07/2014,400,838.00,839.50,838.00,838.50
05/07/2014,500,838.75,838.75,837.25,838.75
05/07/2014,600,838.75,838.75,838.00,838.50
05/07/2014,700,838.25,838.50,837.75,838.50
05/07/2014,800,838.25,838.75,837.75,838.75
05/07/2014,900,838.50,839.00,837.75,838.00
05/07/2014,1000,838.25,838.50,837.50,838.50
05/07/2014,1100,838.00,838.25,837.25,837.25
05/07/2014,1200,837.50,837.75,836.75,837.75
05/07/2014,1300,837.75,838.50,837.75,838.25
05/07/2014,1400,838.25,838.50,837.50,838.00
05/07/2014,1500,837.75,838.25,834.00,834.75
05/07/2014,1600,835.50,836.50,830.75,833.50
05/07/2014,1700,833.50,837.75,829.00,837.00
05/07/2014,1800,837.00,839.50,836.25,839.50
05/07/2014,1900,839.50,841.50,835.00,837.50
05/07/2014,2000,837.50,839.25,835.75,836.25
05/07/2014,2020,836.25,840.75,836.00,840.25
05/08/2014,300,835.50,838.50,835.50,837.50
05/08/2014,400,837.25,837.25,833.25,834.00
05/08/2014,500,834.25,835.50,833.50,834.00
05/08/2014,600,834.25,835.25,833.50,835.00
05/08/2014,700,835.25,835.50,834.25,834.75
05/08/2014,800,835.00,836.50,834.75,836.00
05/08/2014,900,836.00,836.75,835.25,835.75
05/08/2014,1000,835.50,835.50,833.75,834.50
05/08/2014,1100,834.25,834.25,831.00,833.00
05/08/2014,1200,832.75,836.50,832.75,836.25
05/08/2014,1300,836.25,838.25,834.50,834.50
05/08/2014,1400,834.25,834.75,833.50,834.25
05/08/2014,1500,834.25,834.50,831.75,832.75
05/08/2014,1600,832.75,836.50,832.25,834.75
05/08/2014,1700,834.75,836.75,829.50,829.50
05/08/2014,1800,829.50,837.75,829.50,837.50
05/08/2014,1900,837.25,839.50,836.00,836.50
05/08/2014,2000,836.50,839.00,835.75,836.25
05/08/2014,2020,836.50,837.50,835.25,836.25
05/09/2014,300,835.25,836.50,835.00,836.00
05/09/2014,400,836.00,836.50,835.50,835.75
05/09/2014,500,835.50,836.25,835.25,836.25
05/09/2014,600,836.50,836.75,835.50,835.50
05/09/2014,700,835.75,836.50,835.50,835.50
05/09/2014,800,835.50,835.75,835.25,835.50
05/09/2014,900,835.25,835.50,834.00,834.00
05/09/2014,1000,834.00,834.25,833.00,833.50
05/09/2014,1100,833.25,833.50,832.50,832.75
05/09/2014,1200,832.75,833.00,831.00,831.50
05/09/2014,1300,831.50,832.25,829.50,829.50
05/09/2014,1400,829.50,831.25,827.75,828.75
05/09/2014,1500,828.50,830.25,827.75,830.00
05/09/2014,1600,830.75,830.75,827.75,828.50
05/09/2014,1700,828.75,832.25,827.25,831.50
05/09/2014,1800,831.25,834.25,828.00,829.25
05/09/2014,1900,829.75,841.25,825.75,833.75
05/09/2014,2000,833.75,836.00,828.00,828.25
05/09/2014,2020,828.75,828.75,823.75,824.75
05/12/2014,300,824.00,824.00,801.75,810.25
05/12/2014,400,810.00,811.75,808.50,811.25
05/12/2014,500,810.75,810.75,809.00,809.25
05/12/2014,600,809.25,811.25,809.00,809.00
05/12/2014,700,809.75,809.75,808.25,809.00
05/12/2014,800,808.75,810.50,808.75,809.75
05/12/2014,900,809.50,809.50,807.50,807.50
05/12/2014,1000,807.50,812.25,807.00,812.00
05/12/2014,1100,812.25,812.75,810.00,810.50
05/12/2014,1200,810.50,811.25,810.00,811.25
05/12/2014,1300,811.25,813.00,810.75,811.75
05/12/2014,1400,811.75,813.25,811.50,812.50
05/12/2014,1500,812.50,812.50,811.00,811.50
05/12/2014,1600,812.00,812.25,805.75,807.25
05/12/2014,1700,807.25,809.75,805.25,808.50
05/12/2014,1800,808.75,812.75,807.75,811.25
05/12/2014,1900,811.50,815.00,810.75,814.75
05/12/2014,2000,814.75,816.75,813.75,814.75
05/12/2014,2020,814.75,817.75,814.75,816.50
05/13/2014,300,815.75,816.75,814.50,814.50
05/13/2014,400,814.75,816.25,814.75,815.50
05/13/2014,500,815.50,816.00,814.50,814.75
05/13/2014,600,814.75,815.00,814.25,815.00
05/13/2014,700,815.00,815.00,813.75,814.00
05/13/2014,800,814.00,814.25,813.25,814.25
05/13/2014,900,814.25,814.75,814.25,814.75
05/13/2014,1000,814.75,815.50,814.50,815.50
05/13/2014,1100,815.25,815.75,815.00,815.75
05/13/2014,1200,815.75,816.75,815.00,816.00
05/13/2014,1300,815.75,816.25,815.00,815.75
05/13/2014,1400,815.50,816.75,815.25,815.75
05/13/2014,1500,815.75,816.75,815.00,816.75
05/13/2014,1600,815.75,817.00,805.75,807.75
05/13/2014,1700,807.50,811.00,806.75,808.25
05/13/2014,1800,808.00,808.50,806.75,807.75
05/13/2014,1900,808.00,809.50,807.25,808.00
05/13/2014,2000,808.00,809.00,806.00,806.00
05/13/2014,2020,806.00,811.75,805.75,811.50
05/14/2014,300,811.50,811.75,809.75,809.75
05/14/2014,400,810.00,810.50,810.00,810.00
05/14/2014,500,810.00,810.25,809.00,809.25
05/14/2014,600,809.50,809.50,808.75,809.25
05/14/2014,700,809.00,809.25,808.75,809.00
05/14/2014,800,809.00,809.75,808.75,809.00
05/14/2014,900,809.00,810.00,808.75,810.00
05/14/2014,1000,810.00,810.00,809.25,809.50
05/14/2014,1100,809.50,809.75,808.75,809.00
05/14/2014,1200,808.75,809.00,806.75,807.50
05/14/2014,1300,807.50,808.00,806.50,807.25
05/14/2014,1400,807.50,808.50,806.75,807.75
05/14/2014,1500,807.50,807.50,804.75,805.75
05/14/2014,1600,806.25,806.50,792.50,795.00
05/14/2014,1700,795.00,796.75,792.75,796.25
05/14/2014,1800,796.00,797.25,789.50,792.00
05/14/2014,1900,792.00,793.50,789.75,792.25
05/14/2014,2000,792.25,793.50,789.75,791.00
05/14/2014,2020,791.00,793.75,791.00,792.25
05/15/2014,300,792.25,792.75,790.00,790.25
05/15/2014,400,790.25,791.25,790.25,790.25
05/15/2014,500,790.00,790.75,790.00,790.25
05/15/2014,600,790.50,791.00,790.00,790.25
05/15/2014,700,790.25,790.75,790.00,790.50
05/15/2014,800,790.75,791.00,789.50,789.50
05/15/2014,900,789.50,790.50,789.50,790.25
05/15/2014,1000,790.50,790.50,785.50,786.25
05/15/2014,1100,786.00,786.50,784.75,786.25
05/15/2014,1200,786.25,787.50,785.50,787.25
05/15/2014,1300,787.50,788.00,786.75,787.75
05/15/2014,1400,788.25,788.75,787.75,788.50
05/15/2014,1500,788.25,790.25,787.75,789.00
05/15/2014,1600,788.75,789.00,781.75,783.00
05/15/2014,1700,783.25,784.50,780.00,780.25
05/15/2014,1800,780.25,782.75,778.75,781.75
05/15/2014,1900,781.50,783.00,778.75,780.00
05/15/2014,2000,780.00,782.50,778.50,781.25
05/15/2014,2020,781.25,782.25,779.25,779.25
05/16/2014,300,780.50,780.75,778.25,779.75
05/16/2014,400,780.00,781.00,779.75,780.75
05/16/2014,500,780.25,780.75,778.75,779.75
05/16/2014,600,779.50,780.50,778.25,780.00
05/16/2014,700,780.00,781.00,780.00,780.00
05/16/2014,800,780.25,780.25,779.75,780.00
05/16/2014,900,780.00,780.00,779.00,779.50
05/16/2014,1000,779.50,780.25,779.00,779.75
05/16/2014,1100,780.00,781.75,779.75,781.75
05/16/2014,1200,781.50,783.00,781.50,782.75
05/16/2014,1300,782.75,782.75,779.75,780.50
05/16/2014,1400,780.50,784.50,779.50,782.00
05/16/2014,1500,782.00,782.25,779.75,780.00
05/16/2014,1600,779.75,780.75,774.75,775.25
05/16/2014,1700,775.25,776.75,773.25,775.00
05/16/2014,1800,775.00,776.50,774.50,774.75
05/16/2014,1900,775.00,775.75,772.25,772.50
05/16/2014,2000,772.75,775.25,772.50,775.25
05/16/2014,2020,775.00,776.75,774.00,776.50
05/19/2014,300,773.25,774.00,767.25,769.50
05/19/2014,400,769.75,769.75,768.50,769.25
05/19/2014,500,769.25,769.50,768.25,769.25
05/19/2014,600,769.25,769.75,769.25,769.50
05/19/2014,700,769.25,769.50,769.25,769.50
05/19/2014,800,769.25,774.75,769.25,771.75
05/19/2014,900,771.75,775.00,771.00,772.00
05/19/2014,1000,772.75,774.25,772.25,773.00
05/19/2014,1100,773.00,773.50,770.50,770.50
05/19/2014,1200,770.50,771.25,768.50,770.00
05/19/2014,1300,770.00,770.75,769.75,770.50
05/19/2014,1400,770.50,773.00,770.25,772.25
05/19/2014,1500,772.50,776.50,772.25,775.00
05/19/2014,1600,775.50,780.00,771.50,772.75
05/19/2014,1700,772.50,777.25,764.50,768.50
05/19/2014,1800,768.50,773.50,766.00,772.75
05/19/2014,1900,772.75,774.50,771.75,773.75
05/19/2014,2000,773.75,775.75,772.50,775.25
05/19/2014,2020,775.50,777.75,774.25,777.25
05/20/2014,300,775.75,784.00,775.75,783.50
05/20/2014,400,783.75,784.25,782.00,782.75
05/20/2014,500,782.75,783.00,782.00,782.75
05/20/2014,600,782.50,783.25,782.50,783.00
05/20/2014,700,783.00,783.00,782.50,782.50
05/20/2014,800,782.50,784.25,782.50,784.00
05/20/2014,900,783.75,784.25,783.50,784.25
05/20/2014,1000,784.00,784.75,783.50,784.50
05/20/2014,1100,784.50,787.50,784.50,786.25
05/20/2014,1200,786.50,787.75,785.25,786.50
05/20/2014,1300,786.25,787.00,784.50,786.25
05/20/2014,1400,786.00,786.50,783.00,783.50
05/20/2014,1500,783.50,784.50,782.50,783.25
05/20/2014,1600,783.00,785.75,780.50,784.50
05/20/2014,1700,784.75,787.25,778.75,780.50
05/20/2014,1800,780.25,780.25,770.25,771.50
05/20/2014,1900,771.50,776.75,767.75,776.75
05/20/2014,2000,776.75,779.25,771.75,772.50
05/20/2014,2020,772.75,773.75,770.75,771.00
05/21/2014,300,769.75,770.50,768.25,770.25
05/21/2014,400,770.25,770.75,769.75,770.75
05/21/2014,500,770.75,771.50,770.50,770.75
05/21/2014,600,770.75,771.00,770.50,770.50
05/21/2014,700,770.75,771.00,770.50,770.75
05/21/2014,800,770.75,771.00,770.25,770.75
05/21/2014,900,771.00,774.50,771.00,773.50
05/21/2014,1000,773.50,776.00,773.25,775.00
05/21/2014,1100,775.00,777.25,775.00,776.00
05/21/2014,1200,776.25,776.50,774.75,774.75
05/21/2014,1300,774.25,774.75,770.50,770.50
05/21/2014,1400,770.25,772.00,769.75,771.75
05/21/2014,1500,771.75,773.00,771.75,773.00
05/21/2014,1600,773.50,776.25,772.25,775.75
05/21/2014,1700,775.75,776.75,770.25,772.00
05/21/2014,1800,771.50,773.00,764.75,771.50
05/21/2014,1900,771.25,771.50,766.75,769.50
05/21/2014,2000,769.50,769.50,766.75,767.50
05/21/2014,2020,767.50,769.25,765.00,765.25
05/22/2014,300,767.25,768.00,766.25,767.00
05/22/2014,400,766.75,767.50,764.75,766.00
05/22/2014,500,766.00,767.00,765.75,766.25
05/22/2014,600,766.75,767.75,766.25,766.75
05/22/2014,700,767.00,767.75,766.25,766.75
05/22/2014,800,766.50,768.75,766.50,768.00
05/22/2014,900,768.50,769.75,768.25,769.75
05/22/2014,1000,769.75,769.75,767.25,768.75
05/22/2014,1100,769.00,770.50,768.75,769.25
05/22/2014,1200,769.50,769.50,768.50,768.75
05/22/2014,1300,768.75,770.25,768.75,769.50
05/22/2014,1400,769.50,769.50,766.25,767.50
05/22/2014,1500,767.25,769.00,766.50,769.00
05/22/2014,1600,769.25,771.50,760.25,760.75
05/22/2014,1700,760.75,764.75,755.75,758.75
05/22/2014,1800,758.75,760.25,756.00,760.25
05/22/2014,1900,760.00,761.00,758.00,758.50
05/22/2014,2000,758.75,762.00,758.50,761.00
05/22/2014,2020,761.00,763.25,759.00,761.00
05/23/2014,300,762.00,763.75,761.25,763.00
05/23/2014,400,762.75,763.50,762.00,762.25
05/23/2014,500,762.00,762.00,761.00,762.00
05/23/2014,600,762.00,762.50,761.75,762.25
05/23/2014,700,762.25,762.75,762.25,762.50
05/23/2014,800,762.75,762.75,762.25,762.25
05/23/2014,900,762.50,762.75,761.75,762.00
05/23/2014,1000,762.00,764.50,761.75,764.00
05/23/2014,1100,764.00,765.00,763.25,764.00
05/23/2014,1200,764.00,765.25,763.50,764.75
05/23/2014,1300,764.75,765.25,763.50,763.75
05/23/2014,1400,763.50,764.50,763.25,764.50
05/23/2014,1500,764.25,764.50,763.50,764.50
05/23/2014,1600,764.00,765.00,758.75,759.00
05/23/2014,1700,758.75,760.50,753.75,754.50
05/23/2014,1800,754.50,756.50,753.50,754.00
05/23/2014,1900,754.00,755.25,753.25,753.75
05/23/2014,2000,754.00,755.25,753.25,754.25
05/23/2014,2020,754.25,757.00,753.00,753.25
05/27/2014,300,746.75,748.75,743.00,745.75
05/27/2014,400,745.75,746.75,745.75,745.75
05/27/2014,500,746.00,746.25,745.25,745.75
05/27/2014,600,745.75,745.75,743.75,744.00
05/27/2014,700,744.25,745.50,743.75,745.25
05/27/2014,800,745.25,746.25,744.50,746.00
05/27/2014,900,745.75,747.25,744.25,746.75
05/27/2014,1000,747.00,748.25,746.75,748.00
05/27/2014,1100,748.00,749.75,744.75,745.25
05/27/2014,1200,745.25,746.50,744.25,744.75
05/27/2014,1300,745.00,746.25,744.50,744.75
05/27/2014,1400,744.75,745.25,744.00,744.25
05/27/2014,1500,744.00,746.50,744.00,745.25
05/27/2014,1600,745.75,747.50,744.00,746.50
05/27/2014,1700,746.50,750.25,744.25,744.50
05/27/2014,1800,744.50,745.50,744.25,745.25
05/27/2014,1900,745.25,747.25,744.50,746.00
05/27/2014,2000,746.00,746.50,744.50,745.25
05/27/2014,2020,745.25,745.75,742.00,742.50
05/28/2014,300,739.00,741.25,739.00,740.50
05/28/2014,400,740.25,741.25,740.00,740.50
05/28/2014,500,741.00,741.00,740.00,740.25
05/28/2014,600,740.50,740.50,739.50,739.50
05/28/2014,700,739.25,740.00,739.25,739.50
05/28/2014,800,739.75,740.25,739.25,739.75
05/28/2014,900,740.25,743.50,740.25,742.50
05/28/2014,1000,742.75,743.25,741.00,741.25
05/28/2014,1100,741.25,741.25,739.25,739.75
05/28/2014,1200,739.75,739.75,737.00,737.75
05/28/2014,1300,737.75,739.25,737.75,739.00
05/28/2014,1400,739.00,739.25,738.50,739.00
05/28/2014,1500,739.00,739.75,738.50,739.00
05/28/2014,1600,739.00,742.75,737.25,738.75
05/28/2014,1700,738.75,740.50,735.25,735.75
05/28/2014,1800,735.75,738.75,734.75,738.75
05/28/2014,1900,738.75,741.50,738.25,738.50
05/28/2014,2000,738.50,741.50,738.25,740.50
05/28/2014,2020,740.75,741.75,739.75,740.50
05/29/2014,300,740.25,741.00,739.75,741.00
05/29/2014,400,741.00,742.25,740.75,741.75
05/29/2014,500,741.75,742.75,741.75,742.25
05/29/2014,600,742.50,743.00,742.00,742.50
05/29/2014,700,742.50,742.75,741.50,742.75
05/29/2014,800,743.00,743.50,742.00,743.25
05/29/2014,900,743.25,743.75,742.00,742.00
05/29/2014,1000,742.00,743.75,742.00,743.50
05/29/2014,1100,743.50,746.25,743.50,744.75
05/29/2014,1200,744.50,745.75,744.50,745.50
05/29/2014,1300,745.50,745.50,743.00,745.50
05/29/2014,1400,745.50,746.75,745.00,745.00
05/29/2014,1500,745.00,745.50,744.25,744.25
05/29/2014,1600,743.50,744.75,735.50,739.25
05/29/2014,1700,739.50,741.25,736.00,737.50
05/29/2014,1800,737.50,737.50,732.25,733.50
05/29/2014,1900,733.25,733.50,731.50,732.75
05/29/2014,2000,732.75,734.25,732.50,733.50
05/29/2014,2020,733.75,735.25,732.75,734.25
05/30/2014,300,734.75,735.50,733.25,733.75
05/30/2014,400,734.00,734.50,732.75,733.25
05/30/2014,500,733.00,733.75,732.50,733.75
05/30/2014,600,733.50,734.50,733.50,734.25
05/30/2014,700,734.25,735.00,734.25,734.75
05/30/2014,800,734.75,735.25,734.50,735.25
05/30/2014,900,735.25,735.75,734.50,735.00
05/30/2014,1000,734.75,735.00,731.50,731.75
05/30/2014,1100,731.75,732.75,731.50,732.50
05/30/2014,1200,732.25,733.00,732.00,732.50
05/30/2014,1300,732.50,732.50,730.25,731.25
05/30/2014,1400,731.25,733.00,731.00,732.50
05/30/2014,1500,732.75,733.00,731.50,732.25
05/30/2014,1600,733.00,738.75,732.75,736.00
05/30/2014,1700,736.00,736.75,729.25,731.75
05/30/2014,1800,731.75,732.50,730.00,731.00
05/30/2014,1900,731.00,733.00,731.00,732.00
05/30/2014,2000,732.00,732.25,730.25,731.25
05/30/2014,2020,731.25,732.50,727.25,729.75
06/02/2014,300,726.50,728.50,718.00,721.50
06/02/2014,400,720.75,722.50,719.75,720.75
06/02/2014,500,720.50,721.00,719.75,720.75
06/02/2014,600,721.00,721.50,720.00,720.25
06/02/2014,700,720.50,721.00,719.25,719.50
06/02/2014,800,719.50,721.00,719.25,721.00
06/02/2014,900,721.00,721.00,719.25,719.25
06/02/2014,1000,719.25,721.50,719.25,719.75
06/02/2014,1100,719.50,722.50,719.25,722.25
06/02/2014,1200,722.00,722.50,720.50,721.25
06/02/2014,1300,721.50,723.50,721.50,722.50
06/02/2014,1400,722.50,723.00,722.25,722.25
06/02/2014,1500,722.25,723.50,722.00,723.25
06/02/2014,1600,723.25,723.75,718.75,719.75
06/02/2014,1700,719.75,723.25,719.00,721.00
06/02/2014,1800,721.00,724.50,719.75,723.50
06/02/2014,1900,723.50,726.00,721.25,722.25
06/02/2014,2000,722.00,725.25,721.00,724.50
06/02/2014,2020,724.50,726.00,720.50,721.75
06/03/2014,300,723.75,725.25,722.25,724.25
06/03/2014,400,724.75,724.75,723.25,723.25
06/03/2014,500,723.25,725.00,723.25,724.25
06/03/2014,600,724.50,725.75,724.25,725.00
06/03/2014,700,725.75,725.75,724.25,725.00
06/03/2014,800,724.75,724.75,723.25,723.75
06/03/2014,900,724.00,724.00,722.25,722.50
06/03/2014,1000,722.25,722.50,721.25,721.75
06/03/2014,1100,721.50,721.50,719.75,720.50
06/03/2014,1200,720.50,721.25,720.25,721.00
06/03/2014,1300,721.25,722.00,720.75,721.00
06/03/2014,1400,720.75,722.50,720.75,721.00
06/03/2014,1500,721.00,721.75,720.75,721.25
06/03/2014,1600,720.75,722.75,719.25,720.75
06/03/2014,1700,721.00,721.75,717.50,717.50
06/03/2014,1800,717.50,718.00,712.75,715.00
06/03/2014,1900,715.00,715.75,713.75,714.25
06/03/2014,2000,714.25,714.50,712.75,713.00
06/03/2014,2020,713.00,715.25,712.75,714.00
06/04/2014,300,714.25,714.50,712.50,714.00
06/04/2014,400,714.00,716.25,713.75,715.75
06/04/2014,500,715.75,716.25,714.25,714.75
06/04/2014,600,714.50,715.50,714.50,715.50
06/04/2014,700,715.00,715.25,714.50,715.25
06/04/2014,800,715.25,715.75,714.75,715.75
06/04/2014,900,715.75,716.00,715.50,716.00
06/04/2014,1000,716.25,717.75,716.00,717.00
06/04/2014,1100,717.25,719.25,716.75,719.00
06/04/2014,1200,718.75,719.50,718.50,718.75
06/04/2014,1300,718.50,718.75,718.00,718.25
06/04/2014,1400,718.50,719.25,718.25,719.00
06/04/2014,1500,719.00,719.50,718.50,719.50
06/04/2014,1600,719.75,719.75,714.00,715.75
06/04/2014,1700,715.50,720.25,715.00,717.75
06/04/2014,1800,717.75,721.25,717.75,719.00
06/04/2014,1900,719.00,719.00,716.25,718.25
06/04/2014,2000,718.25,719.50,717.00,719.50
06/04/2014,2020,719.25,719.75,715.50,715.50
06/05/2014,300,715.25,716.25,714.75,715.50
06/05/2014,400,715.25,715.75,715.25,715.50
06/05/2014,500,715.75,716.00,714.00,714.25
06/05/2014,600,714.00,714.25,713.75,713.75
06/05/2014,700,714.25,715.50,714.00,715.25
06/05/2014,800,715.25,715.75,715.00,715.25
06/05/2014,900,715.50,715.75,714.50,714.50
06/05/2014,1000,715.00,715.50,714.50,715.00
06/05/2014,1100,715.00,715.50,714.00,714.75
06/05/2014,1200,714.75,715.75,714.50,715.75
06/05/2014,1300,715.75,717.75,715.75,716.75
06/05/2014,1400,717.00,719.00,716.75,717.50
06/05/2014,1500,717.50,717.50,714.50,715.00
06/05/2014,1600,715.50,716.50,707.75,711.75
06/05/2014,1700,712.00,717.00,709.00,710.00
06/05/2014,1800,709.75,710.75,708.50,710.00
06/05/2014,1900,709.75,710.50,707.75,708.25
06/05/2014,2000,708.25,709.50,707.00,707.75
06/05/2014,2020,707.50,709.00,706.75,707.00
06/06/2014,300,707.25,708.50,707.25,708.00
06/06/2014,400,708.00,708.00,706.00,707.00
06/06/2014,500,707.00,707.25,706.50,706.50
06/06/2014,600,706.50,707.00,704.75,705.50
06/06/2014,700,705.50,706.50,705.50,706.00
06/06/2014,800,706.00,706.75,705.50,705.75
06/06/2014,900,705.75,706.25,705.50,706.00
06/06/2014,1000,705.75,707.00,705.75,706.25
06/06/2014,1100,706.25,708.75,706.00,708.75
06/06/2014,1200,708.75,710.50,708.50,710.00
06/06/2014,1300,710.25,711.50,710.25,711.25
06/06/2014,1400,711.25,711.25,710.00,710.25
06/06/2014,1500,710.25,712.25,710.25,711.50
06/06/2014,1600,711.25,715.75,710.50,715.25
06/06/2014,1700,715.25,716.75,713.75,715.50
06/06/2014,1800,715.50,716.25,712.75,713.00
06/06/2014,1900,713.25,716.25,712.00,712.75
06/06/2014,2000,712.75,715.00,711.75,714.00
06/06/2014,2020,714.00,721.25,713.75,721.25
06/09/2014,300,720.00,725.75,717.00,725.50
06/09/2014,400,725.50,728.00,724.00,727.25
06/09/2014,500,727.50,727.75,726.25,726.25
06/09/2014,600,726.50,727.25,726.00,727.25
06/09/2014,700,727.50,727.75,725.50,725.75
06/09/2014,800,725.50,725.75,723.25,723.75
06/09/2014,900,723.75,724.75,723.00,723.50
06/09/2014,1000,723.75,723.75,721.75,721.75
06/09/2014,1100,722.00,723.25,721.75,722.25
06/09/2014,1200,722.50,722.75,719.00,719.00
06/09/2014,1300,719.25,719.25,715.50,717.25
06/09/2014,1400,717.25,719.00,717.00,718.50
06/09/2014,1500,718.00,719.50,717.00,718.75
06/09/2014,1600,718.75,718.75,712.25,712.25
06/09/2014,1700,712.25,713.50,709.25,713.00
06/09/2014,1800,713.25,713.25,710.25,711.25
06/09/2014,1900,711.50,712.75,709.75,710.50
06/09/2014,2000,710.50,713.25,709.75,711.75
06/09/2014,2020,712.00,716.50,712.00,715.75
06/10/2014,300,716.50,717.75,714.50,716.25
06/10/2014,400,716.00,716.50,713.75,715.25
06/10/2014,500,715.75,715.75,714.25,714.75
06/10/2014,600,714.00,716.50,714.00,716.00
06/10/2014,700,715.25,716.75,715.25,716.25
06/10/2014,800,716.25,717.50,716.00,716.00
06/10/2014,900,715.75,717.00,714.00,714.00
06/10/2014,1000,714.50,714.75,712.75,712.75
06/10/2014,1100,713.25,715.00,712.00,712.75
06/10/2014,1200,712.75,714.00,712.75,713.75
06/10/2014,1300,714.00,715.25,713.50,715.00
06/10/2014,1400,715.00,716.50,714.75,715.00
06/10/2014,1500,715.00,715.00,712.75,712.75
06/10/2014,1600,713.75,716.00,712.25,712.75
06/10/2014,1700,712.75,713.00,707.25,708.25
06/10/2014,1800,708.25,708.50,702.50,702.75
06/10/2014,1900,702.75,705.25,701.00,703.00
06/10/2014,2000,703.00,703.25,701.25,702.00
06/10/2014,2020,702.25,703.50,701.75,703.00
06/11/2014,300,704.75,705.50,700.00,704.25
06/11/2014,400,704.25,704.75,704.25,704.75
06/11/2014,500,704.50,705.25,704.25,705.00
06/11/2014,600,705.25,706.25,705.00,706.00
06/11/2014,700,706.25,706.25,705.00,705.00
06/11/2014,800,705.00,705.75,705.00,705.25
06/11/2014,900,705.25,706.75,705.25,706.25
06/11/2014,1000,706.25,706.50,705.75,706.25
06/11/2014,1100,706.25,707.25,705.00,706.50
06/11/2014,1200,706.50,706.75,705.00,705.25
06/11/2014,1300,705.25,706.00,705.00,706.00
06/11/2014,1400,706.00,706.00,704.75,705.75
06/11/2014,1500,706.00,707.75,705.75,706.50
06/11/2014,1600,707.50,708.75,706.50,708.00
06/11/2014,1700,707.75,710.25,706.50,708.25
06/11/2014,1800,708.50,708.75,703.00,704.25
06/11/2014,1900,704.25,704.25,691.00,693.25
06/11/2014,2000,693.00,693.75,691.75,693.00
06/11/2014,2020,693.00,693.25,690.25,690.50
06/12/2014,300,689.75,692.00,689.50,692.00
06/12/2014,400,691.75,692.75,691.75,692.25
06/12/2014,500,692.50,693.50,692.50,693.00
06/12/2014,600,693.00,693.50,693.00,693.25
06/12/2014,700,693.25,693.25,692.75,693.00
06/12/2014,800,692.75,694.50,692.75,694.00
06/12/2014,900,693.75,694.50,693.75,694.25
06/12/2014,1000,694.50,694.75,693.25,693.75
06/12/2014,1100,694.00,695.25,693.75,694.50
06/12/2014,1200,694.50,694.75,694.00,694.75
06/12/2014,1300,694.75,694.75,693.00,693.00
06/12/2014,1400,693.00,693.75,691.50,692.00
06/12/2014,1500,692.25,692.75,691.25,692.00
06/12/2014,1600,692.00,694.75,690.75,694.00
06/12/2014,1700,694.00,694.25,688.50,689.25
06/12/2014,1800,689.50,690.25,688.00,688.50
06/12/2014,1900,688.50,691.50,688.25,691.00
06/12/2014,2000,691.00,691.00,686.75,687.50
06/12/2014,2020,687.50,687.75,686.50,686.75
06/13/2014,300,687.25,689.50,687.00,689.25
06/13/2014,400,689.25,690.75,689.00,690.50
06/13/2014,500,690.25,691.25,690.00,690.50
06/13/2014,600,690.50,691.00,690.50,690.50
06/13/2014,700,690.50,691.25,690.50,690.75
06/13/2014,800,691.00,691.25,690.75,691.25
06/13/2014,900,691.25,691.25,690.75,691.00
06/13/2014,1000,691.00,691.50,690.50,690.75
06/13/2014,1100,690.75,690.75,689.25,689.50
06/13/2014,1200,689.50,690.25,689.00,689.75
06/13/2014,1300,689.75,691.25,689.75,691.00
06/13/2014,1400,690.75,690.75,689.00,689.25
06/13/2014,1500,689.00,689.75,688.25,689.50
06/13/2014,1600,689.50,691.00,687.00,687.25
06/13/2014,1700,687.25,692.75,685.25,691.25
06/13/2014,1800,691.25,696.25,689.00,690.50
06/13/2014,1900,690.50,690.75,687.00,687.00
06/13/2014,2000,687.00,689.75,687.00,687.75
06/13/2014,2020,687.75,691.00,686.00,687.00
06/16/2014,300,687.75,692.50,687.00,690.75
06/16/2014,400,691.00,692.00,690.50,691.00
06/16/2014,500,691.25,691.50,690.50,691.00
06/16/2014,600,691.25,691.50,690.50,690.75
06/16/2014,700,690.75,690.75,690.25,690.50
06/16/2014,800,690.25,690.50,690.25,690.50
06/16/2014,900,690.50,691.00,690.25,690.75
06/16/2014,1000,690.50,691.50,689.75,691.50
06/16/2014,1100,691.50,692.25,690.75,691.25
06/16/2014,1200,691.00,693.50,691.00,692.25
06/16/2014,1300,692.25,695.25,692.25,695.25
06/16/2014,1400,695.00,696.50,694.50,694.50
06/16/2014,1500,694.75,694.75,693.25,694.50
06/16/2014,1600,694.25,694.25,689.75,690.50
06/16/2014,1700,690.75,692.25,689.25,689.75
06/16/2014,1800,689.75,689.75,685.00,685.25
06/16/2014,1900,685.25,686.00,683.00,683.50
06/16/2014,2000,683.50,685.00,682.00,684.00
06/16/2014,2020,683.75,684.00,682.00,682.25
06/17/2014,300,682.75,685.50,682.75,684.25
06/17/2014,400,684.25,685.25,683.75,684.75
06/17/2014,500,684.75,686.25,684.75,685.25
06/17/2014,600,685.00,685.75,684.00,685.25
06/17/2014,700,685.00,685.25,684.00,684.50
06/17/2014,800,685.00,685.75,684.50,685.25
06/17/2014,900,685.25,685.75,685.25,685.50
06/17/2014,1000,685.75,686.50,685.25,686.25
06/17/2014,1100,686.25,686.25,684.75,685.00
06/17/2014,1200,685.25,685.50,684.75,685.00
06/17/2014,1300,684.75,685.25,683.75,684.00
06/17/2014,1400,683.75,684.00,683.00,683.50
06/17/2014,1500,683.25,684.25,683.00,684.25
06/17/2014,1600,685.00,685.00,678.50,681.50
06/17/2014,1700,681.25,686.50,680.75,684.50
06/17/2014,1800,684.75,685.50,683.25,684.75
06/17/2014,1900,684.75,686.25,683.25,686.25
06/17/2014,2000,686.00,686.25,683.00,683.50
06/17/2014,2020,683.50,684.75,682.75,683.50
06/18/2014,300,683.75,686.50,683.25,685.50
06/18/2014,400,685.75,686.75,685.50,686.25
06/18/2014,500,686.25,686.50,685.25,686.00
06/18/2014,600,686.00,686.25,685.75,685.75
06/18/2014,700,685.75,686.25,685.75,686.00
06/18/2014,800,686.00,689.00,685.75,688.25
06/18/2014,900,688.25,689.25,688.25,688.50
06/18/2014,1000,688.75,691.25,688.50,690.25
06/18/2014,1100,690.50,690.50,688.00,688.00
06/18/2014,1200,688.00,689.50,687.75,689.50
06/18/2014,1300,689.50,690.00,689.25,689.75
06/18/2014,1400,689.50,690.00,688.75,689.00
06/18/2014,1500,689.00,689.00,688.00,688.75
06/18/2014,1600,689.50,691.00,687.00,688.75
06/18/2014,1700,688.50,692.75,688.00,690.50
06/18/2014,1800,690.50,699.75,688.75,694.25
06/18/2014,1900,694.50,694.75,690.00,690.75
06/18/2014,2000,691.00,691.25,689.25,691.25
06/18/2014,2020,691.25,693.50,687.50,688.00
06/19/2014,300,688.00,691.00,687.50,691.00
06/19/2014,400,691.00,691.50,689.75,690.25
06/19/2014,500,690.25,690.50,689.25,690.00
06/19/2014,600,690.50,690.50,690.25,690.25
06/19/2014,700,690.75,691.25,690.50,690.75
06/19/2014,800,690.75,692.25,690.75,691.75
06/19/2014,900,692.25,692.50,691.25,692.25
06/19/2014,1000,692.50,696.25,692.25,696.25
06/19/2014,1100,696.25,696.50,693.00,695.50
06/19/2014,1200,695.75,696.00,693.50,694.25
06/19/2014,1300,694.25,695.25,694.25,695.25
06/19/2014,1400,695.00,696.50,695.00,696.25
06/19/2014,1500,696.25,696.50,694.50,694.75
06/19/2014,1600,694.75,698.25,693.00,693.25
06/19/2014,1700,693.50,694.00,689.25,689.25
06/19/2014,1800,689.25,690.75,687.50,689.75
06/19/2014,1900,689.75,689.75,688.25,689.50
06/19/2014,2000,689.50,691.00,688.50,691.00
06/19/2014,2020,690.75,695.75,690.75,695.50
06/20/2014,300,695.00,696.25,693.75,693.75
06/20/2014,400,693.75,695.50,693.25,695.00
06/20/2014,500,695.00,695.00,694.00,694.50
06/20/2014,600,694.50,694.50,693.50,693.75
06/20/2014,700,693.50,694.75,693.50,694.75
06/20/2014,800,694.75,694.75,693.75,693.75
06/20/2014,900,693.75,695.00,693.75,694.75
06/20/2014,1000,694.75,695.75,694.75,695.50
06/20/2014,1100,695.50,696.00,693.25,694.75
06/20/2014,1200,694.50,694.50,693.25,693.75
06/20/2014,1300,693.75,694.00,693.00,693.25
06/20/2014,1400,693.50,693.75,693.00,693.50
06/20/2014,1500,693.75,693.75,691.25,692.00
06/20/2014,1600,690.75,692.75,689.00,691.50
06/20/2014,1700,691.75,692.25,689.00,691.25
06/20/2014,1800,691.25,691.75,690.25,690.75
06/20/2014,1900,690.50,690.50,689.00,689.25
06/20/2014,2000,689.25,689.25,684.50,686.00
06/20/2014,2020,686.00,687.75,686.00,686.75
06/23/2014,300,686.75,690.25,686.75,690.25
06/23/2014,400,690.50,694.75,690.25,694.00
06/23/2014,500,693.75,693.75,693.00,693.50
06/23/2014,600,693.00,693.75,692.75,693.50
06/23/2014,700,693.50,693.75,693.00,693.50
06/23/2014,800,693.25,693.50,693.00,693.50
06/23/2014,900,693.75,694.25,693.00,693.50
06/23/2014,1000,693.25,693.50,692.00,692.50
06/23/2014,1100,692.50,692.75,692.00,692.50
06/23/2014,1200,692.25,692.50,691.25,691.75
06/23/2014,1300,691.50,691.75,691.00,691.50
06/23/2014,1400,691.50,691.75,690.50,691.00
06/23/2014,1500,690.50,691.25,689.25,689.50
06/23/2014,1600,689.25,689.50,684.75,685.50
06/23/2014,1700,685.50,688.00,681.25,682.00
06/23/2014,1800,682.25,683.25,679.50,683.00
06/23/2014,1900,683.25,684.75,680.50,681.50
06/23/2014,2000,681.25,683.75,680.50,683.00
06/23/2014,2020,683.00,683.25,681.00,681.75
06/24/2014,300,681.50,681.75,678.00,678.75
06/24/2014,400,678.75,679.75,677.75,677.75
06/24/2014,500,677.75,678.00,676.00,676.25
06/24/2014,600,676.25,676.50,676.00,676.50
06/24/2014,700,676.50,677.00,676.00,677.00
06/24/2014,800,677.00,677.75,677.00,677.50
06/24/2014,900,677.75,678.25,677.50,678.00
06/24/2014,1000,678.00,678.00,677.25,677.75
06/24/2014,1100,677.25,678.25,677.25,677.75
06/24/2014,1200,677.50,678.25,677.50,678.00
06/24/2014,1300,677.75,678.00,676.75,677.75
06/24/2014,1400,677.75,681.75,677.50,680.50
06/24/2014,1500,681.25,681.75,679.25,679.25
06/24/2014,1600,679.50,680.75,676.00,676.25
06/24/2014,1700,676.25,676.50,671.75,672.75
06/24/2014,1800,672.75,675.00,672.00,673.00
06/24/2014,1900,673.00,674.50,671.75,672.50
06/24/2014,2000,673.25,674.50,672.25,673.50
06/24/2014,2020,673.25,674.00,671.75,672.25
06/25/2014,300,671.75,675.50,671.75,675.25
06/25/2014,400,674.75,675.00,674.50,675.00
06/25/2014,500,675.00,676.25,674.75,674.75
06/25/2014,600,675.50,675.50,674.75,674.75
06/25/2014,700,674.75,675.25,674.75,675.25
06/25/2014,800,675.00,675.00,674.50,674.75
06/25/2014,900,674.75,675.25,674.25,674.25
06/25/2014,1000,674.25,674.25,673.75,674.00
06/25/2014,1100,674.25,674.25,673.00,673.25
06/25/2014,1200,673.00,673.50,672.00,672.00
06/25/2014,1300,672.25,672.75,671.75,672.00
06/25/2014,1400,672.25,672.25,670.50,670.50
06/25/2014,1500,670.75,670.75,669.50,669.75
06/25/2014,1600,670.00,675.00,669.75,674.75
06/25/2014,1700,675.00,676.75,670.50,675.50
06/25/2014,1800,675.75,676.25,674.50,675.50
06/25/2014,1900,675.00,676.75,674.50,676.50
06/25/2014,2000,676.50,676.75,676.00,676.50
06/25/2014,2020,676.50,677.75,675.50,677.25
06/26/2014,300,677.00,678.50,677.00,678.25
06/26/2014,400,678.00,678.00,677.25,677.50
06/26/2014,500,677.25,679.00,677.25,679.00
06/26/2014,600,678.75,678.75,677.75,678.25
06/26/2014,700,678.25,678.75,677.75,678.50
06/26/2014,800,678.75,679.00,678.50,679.00
06/26/2014,900,679.00,679.00,678.75,678.75
06/26/2014,1000,679.00,679.00,678.25,678.25
06/26/2014,1100,678.00,678.50,677.50,678.50
06/26/2014,1200,678.50,679.25,678.25,679.25
06/26/2014,1300,679.00,681.00,678.50,680.75
06/26/2014,1400,681.00,681.00,678.50,679.00
06/26/2014,1500,679.25,679.25,678.00,678.75
06/26/2014,1600,678.00,679.00,673.75,675.00
06/26/2014,1700,674.75,677.25,672.75,675.00
06/26/2014,1800,675.00,679.00,675.00,678.75
06/26/2014,1900,678.50,682.25,678.50,680.50
06/26/2014,2000,680.50,683.00,679.50,680.50
06/26/2014,2020,680.50,680.50,677.25,677.50
06/27/2014,300,677.75,679.25,677.50,677.75
06/27/2014,400,678.00,679.25,677.50,677.75
06/27/2014,500,677.75,677.75,677.00,677.75
06/27/2014,600,677.25,678.00,677.25,678.00
06/27/2014,700,677.75,678.50,677.75,678.25
06/27/2014,800,678.50,678.50,678.00,678.25
06/27/2014,900,678.25,678.50,677.50,677.75
06/27/2014,1000,678.00,678.25,677.50,677.75
06/27/2014,1100,677.50,677.75,677.25,677.25
06/27/2014,1200,677.50,678.00,677.25,677.50
06/27/2014,1300,677.50,680.00,677.50,679.25
06/27/2014,1400,679.25,679.75,679.00,679.25
06/27/2014,1500,679.25,679.50,677.50,678.00
06/27/2014,1600,678.50,684.75,678.25,682.25
06/27/2014,1700,682.00,685.50,678.75,685.00
06/27/2014,1800,685.00,688.75,683.75,688.00
06/27/2014,1900,688.00,688.00,686.00,688.00
06/27/2014,2000,688.00,690.50,686.50,687.00
06/27/2014,2020,686.75,688.00,685.50,686.00
06/30/2014,300,685.00,685.50,684.00,684.50
06/30/2014,400,684.75,685.00,684.50,685.00
06/30/2014,500,684.75,685.00,684.50,685.00
06/30/2014,600,685.00,685.50,684.75,685.25
06/30/2014,700,685.50,685.50,685.00,685.00
06/30/2014,800,685.00,685.00,683.75,683.75
06/30/2014,900,683.75,684.00,682.00,683.25
06/30/2014,1000,683.25,683.75,682.75,683.25
06/30/2014,1100,683.50,684.00,682.50,683.00
06/30/2014,1200,683.00,683.50,682.50,683.00
06/30/2014,1300,682.75,683.00,681.50,683.00
06/30/2014,1400,683.00,683.75,682.50,682.75
06/30/2014,1500,683.00,683.00,682.00,682.00
06/30/2014,1600,682.25,683.75,678.25,680.00
06/30/2014,1700,679.75,681.25,677.00,679.50
06/30/2014,1800,679.25,681.75,678.25,680.75
06/30/2014,1900,680.50,681.00,660.50,672.00
06/30/2014,2000,672.00,673.00,670.25,671.75
06/30/2014,2020,671.50,672.00,668.75,669.50
07/01/2014,300,670.50,672.50,670.25,671.50
07/01/2014,400,672.00,674.00,670.75,672.50
07/01/2014,500,672.50,673.00,669.00,669.00
07/01/2014,600,669.00,669.50,668.25,668.25
07/01/2014,700,668.75,669.75,668.75,669.25
07/01/2014,800,669.25,670.00,669.00,670.00
07/01/2014,900,670.00,670.75,669.50,669.75
07/01/2014,1000,669.75,670.75,669.00,669.00
07/01/2014,1100,669.25,669.75,668.00,669.50
07/01/2014,1200,669.25,670.00,668.75,668.75
07/01/2014,1300,669.00,669.75,668.50,669.00
07/01/2014,1400,668.75,669.75,668.50,669.00
07/01/2014,1500,669.25,669.75,668.25,669.00
07/01/2014,1600,668.50,670.00,664.25,665.50
07/01/2014,1700,665.50,666.00,662.25,662.75
07/01/2014,1800,663.00,664.25,662.25,664.25
07/01/2014,1900,664.00,665.00,663.50,664.75
07/01/2014,2000,665.00,666.50,664.75,665.75
07/01/2014,2020,666.00,666.75,664.25,666.00
07/02/2014,300,666.50,667.50,666.00,666.25
07/02/2014,400,666.25,667.50,666.25,667.25
07/02/2014,500,667.50,667.50,667.00,667.25
07/02/2014,600,667.25,667.50,666.00,666.50
07/02/2014,700,666.25,666.25,665.75,666.25
07/02/2014,800,666.25,666.25,665.75,666.00
07/02/2014,900,666.00,667.00,665.75,666.50
07/02/2014,1000,666.50,666.75,665.25,665.25
07/02/2014,1100,665.25,665.50,663.25,665.50
07/02/2014,1200,665.25,665.75,664.00,665.00
07/02/2014,1300,665.00,666.00,664.75,665.50
07/02/2014,1400,665.25,665.25,664.50,664.75
07/02/2014,1500,664.50,664.75,664.25,664.25
07/02/2014,1600,664.25,665.25,662.50,664.00
07/02/2014,1700,664.25,664.50,661.75,664.50
07/02/2014,1800,664.50,670.00,663.50,666.25
07/02/2014,1900,666.25,666.50,664.50,664.75
07/02/2014,2000,664.75,669.00,664.75,668.50
07/02/2014,2020,668.75,669.75,666.75,669.50
07/03/2014,300,669.25,670.25,668.00,669.00
07/03/2014,400,669.00,670.00,669.00,669.50
07/03/2014,500,669.50,669.50,668.50,668.50
07/03/2014,600,668.75,668.75,668.50,668.50
07/03/2014,800,668.75,668.75,668.50,668.50
07/03/2014,900,668.50,670.00,668.00,668.75
07/03/2014,1000,668.75,671.25,668.50,671.00
07/03/2014,1100,671.00,672.00,670.75,670.75
07/03/2014,1200,671.00,672.00,670.75,671.75
07/03/2014,1300,671.25,672.25,671.25,672.00
07/03/2014,1400,672.00,672.25,670.75,671.00
07/03/2014,1500,671.00,671.75,670.50,671.00
07/03/2014,1600,671.00,671.50,665.00,666.25
07/03/2014,1700,666.25,672.00,665.50,671.25
07/03/2014,1800,671.25,674.00,671.00,672.00
07/03/2014,1900,672.00,673.75,671.50,672.50
07/07/2014,1600,669.25,670.00,658.00,659.25
07/07/2014,1700,659.25,660.50,658.25,659.25
07/07/2014,1800,659.25,659.50,653.50,654.25
07/07/2014,1900,654.00,654.00,649.25,650.50
07/07/2014,2000,650.25,654.75,650.00,652.75
07/07/2014,2020,652.75,653.25,649.00,651.50
07/08/2014,300,650.25,653.00,650.00,652.25
07/08/2014,400,652.00,652.50,651.25,652.50
07/08/2014,500,652.50,652.75,652.00,652.50
07/08/2014,600,652.50,653.00,652.50,653.00
07/08/2014,700,653.00,653.00,652.00,652.00
07/08/2014,800,652.00,652.50,651.50,651.75
07/08/2014,900,651.75,653.00,650.75,652.25
07/08/2014,1000,652.25,654.00,652.25,652.50
07/08/2014,1100,652.75,653.00,651.75,652.50
07/08/2014,1200,652.50,654.00,652.00,653.25
07/08/2014,1300,653.25,653.75,650.50,653.25
07/08/2014,1400,653.50,653.50,651.25,652.25
07/08/2014,1500,652.25,652.50,651.50,651.75
07/08/2014,1600,651.25,654.00,650.25,651.50
07/08/2014,1700,651.25,651.75,648.50,651.00
07/08/2014,1800,651.00,651.25,648.50,651.25
07/08/2014,1900,651.00,652.75,650.75,651.75
07/08/2014,2000,651.50,652.00,649.50,649.75
07/08/2014,2020,649.75,650.00,648.50,648.75
07/09/2014,300,649.25,651.25,649.00,650.75
07/09/2014,400,650.75,651.00,649.25,649.50
07/09/2014,500,649.25,649.50,649.00,649.50
07/09/2014,600,649.50,650.75,649.50,650.00
07/09/2014,700,650.25,650.75,650.00,650.00
07/09/2014,800,650.25,650.75,649.50,649.50
07/09/2014,900,649.75,650.25,649.50,649.75
07/09/2014,1000,649.50,650.25,649.00,649.75
07/09/2014,1100,649.75,649.75,649.00,649.25
07/09/2014,1200,649.00,649.00,646.75,647.00
07/09/2014,1300,647.00,647.50,646.75,647.00
07/09/2014,1400,647.00,647.50,645.00,646.25
07/09/2014,1500,646.25,647.25,646.00,646.25
07/09/2014,1600,646.25,648.00,645.25,646.25
07/09/2014,1700,646.00,649.00,642.75,645.50
07/09/2014,1800,645.50,647.00,642.00,643.00
07/09/2014,1900,642.75,643.25,641.25,641.50
07/09/2014,2000,641.50,642.00,640.75,641.00
07/09/2014,2020,641.25,644.50,640.75,644.00
07/10/2014,300,645.00,645.00,643.50,644.25
07/10/2014,400,644.25,644.50,643.25,643.50
07/10/2014,500,643.25,643.75,643.00,643.75
07/10/2014,600,643.75,643.75,643.00,643.00
07/10/2014,700,643.25,643.50,643.00,643.25
07/10/2014,800,643.50,644.25,643.50,644.25
07/10/2014,900,644.00,644.25,644.00,644.25
07/10/2014,1000,644.25,644.75,644.00,644.25
07/10/2014,1100,644.50,645.50,644.00,645.25
07/10/2014,1200,645.50,647.75,645.00,647.50
07/10/2014,1300,647.25,649.00,647.00,648.00
07/10/2014,1400,648.00,649.00,647.50,648.00
07/10/2014,1500,647.75,648.50,647.25,648.00
07/10/2014,1600,648.50,649.00,646.25,646.75
07/10/2014,1700,646.50,647.25,643.00,643.25
07/10/2014,1800,643.25,643.75,640.25,640.75
07/10/2014,1900,640.75,642.50,639.25,641.25
07/10/2014,2000,641.50,642.75,639.50,641.00
07/10/2014,2020,640.75,642.50,639.50,641.25
07/11/2014,300,640.25,641.50,640.00,640.75
07/11/2014,400,640.75,641.00,640.50,640.75
07/11/2014,500,640.75,641.00,640.50,641.00
07/11/2014,600,641.00,641.00,640.50,640.75
07/11/2014,700,640.75,641.25,640.75,641.00
07/11/2014,800,641.00,641.50,641.00,641.50
07/11/2014,900,641.50,641.50,641.50,641.50
07/11/2014,1000,641.50,642.50,641.25,642.25
07/11/2014,1100,642.25,642.75,642.25,642.50
07/11/2014,1200,642.50,642.50,641.50,642.00
07/11/2014,1300,641.75,642.00,641.25,641.50
07/11/2014,1400,641.50,642.00,641.00,641.25
07/11/2014,1500,641.25,642.50,641.25,641.50
07/11/2014,1600,642.00,642.50,634.00,635.00
07/11/2014,1700,634.75,635.25,630.50,633.50
07/11/2014,1800,633.25,634.50,632.00,632.25
07/11/2014,1900,632.25,632.25,621.75,623.50
07/11/2014,2000,623.50,624.25,618.00,619.00
07/11/2014,2020,619.00,621.25,618.25,618.75
07/14/2014,300,619.25,623.75,619.00,621.75
07/14/2014,400,621.50,622.25,621.00,621.25
07/14/2014,500,621.50,622.50,621.25,622.50
07/14/2014,600,622.50,623.00,622.25,622.50
07/14/2014,700,622.50,623.00,622.50,622.50
07/14/2014,800,622.75,623.50,622.50,623.50
07/14/2014,900,623.50,624.75,623.00,623.50
07/14/2014,1000,623.50,623.75,622.50,623.00
07/14/2014,1100,623.00,623.00,621.00,621.00
07/14/2014,1200,621.00,621.75,619.50,619.50
07/14/2014,1300,619.75,621.00,619.50,620.75
07/14/2014,1400,620.50,620.50,617.25,618.25
07/14/2014,1500,618.25,621.00,618.25,620.75
07/14/2014,1600,620.00,623.00,618.00,621.75
07/14/2014,1700,621.75,626.00,620.50,626.00
07/14/2014,1800,626.00,626.50,621.75,625.00
07/14/2014,1900,625.00,627.75,624.75,626.75
07/14/2014,2000,626.75,630.50,626.75,629.00
07/14/2014,2020,629.00,632.00,628.25,631.50
07/15/2014,300,631.00,631.25,628.75,630.00
07/15/2014,400,630.00,630.25,630.00,630.00
07/15/2014,500,629.75,630.00,628.25,628.75
07/15/2014,600,628.75,629.75,628.75,629.75
07/15/2014,700,629.50,629.50,628.00,628.25
07/15/2014,800,628.25,628.50,627.75,628.50
07/15/2014,900,628.00,628.50,627.75,628.00
07/15/2014,1000,627.75,628.00,627.50,628.00
07/15/2014,1100,628.00,630.50,627.75,629.50
07/15/2014,1200,629.75,630.50,628.25,629.25
07/15/2014,1300,629.25,630.25,627.75,627.75
07/15/2014,1400,627.75,628.50,627.00,627.00
07/15/2014,1500,627.00,628.50,627.00,628.00
07/15/2014,1600,627.75,628.25,624.75,626.25
07/15/2014,1700,626.50,627.50,623.50,624.50
07/15/2014,1800,624.50,627.00,624.25,625.00
07/15/2014,1900,625.00,632.50,624.00,632.50
07/15/2014,2000,632.50,632.50,626.00,628.00
07/15/2014,2020,627.75,631.50,627.25,631.50
07/16/2014,300,630.00,634.50,629.75,632.25
07/16/2014,400,632.25,633.50,631.75,632.25
07/16/2014,500,632.25,634.50,632.25,634.25
07/16/2014,600,634.25,634.50,633.25,633.50
07/16/2014,700,633.75,633.75,633.00,633.00
07/16/2014,800,633.25,634.00,633.00,633.50
07/16/2014,900,633.50,634.50,633.50,633.75
07/16/2014,1000,634.00,634.25,633.50,633.75
07/16/2014,1100,633.50,634.00,632.50,633.00
07/16/2014,1200,633.00,633.25,632.75,632.75
07/16/2014,1300,632.50,634.75,632.50,633.00
07/16/2014,1400,633.00,633.50,633.00,633.00
07/16/2014,1500,633.00,636.25,632.50,636.00
07/16/2014,1600,636.75,637.75,633.75,634.25
07/16/2014,1700,634.25,635.25,628.75,630.25
07/16/2014,1800,630.50,632.00,630.25,631.50
07/16/2014,1900,631.50,634.75,631.25,631.50
07/16/2014,2000,631.50,633.50,631.00,631.50
07/16/2014,2020,631.50,632.50,630.50,630.75
07/17/2014,300,631.00,631.50,630.75,631.25
07/17/2014,400,631.00,631.00,629.00,629.25
07/17/2014,500,629.00,629.25,628.25,629.00
07/17/2014,600,629.00,629.00,629.00,629.00
07/17/2014,700,629.00,629.50,628.75,629.50
07/17/2014,800,629.50,629.50,629.00,629.25
07/17/2014,900,629.00,629.25,628.25,628.50
07/17/2014,1000,628.50,630.25,628.00,629.50
07/17/2014,1100,629.25,630.75,629.25,630.25
07/17/2014,1200,630.50,630.50,630.00,630.25
07/17/2014,1300,630.50,631.00,630.00,630.50
07/17/2014,1400,630.75,631.75,630.50,631.25
07/17/2014,1500,631.00,631.50,630.00,630.00
07/17/2014,1600,631.00,633.00,629.25,631.25
07/17/2014,1700,631.25,632.75,623.75,624.25
07/17/2014,1800,624.25,653.00,624.25,646.75
07/17/2014,1900,646.75,654.75,644.25,645.25
07/17/2014,2000,645.25,645.50,640.25,643.25
07/17/2014,2020,643.25,644.75,642.75,644.25
07/18/2014,300,645.50,645.50,641.25,642.00
07/18/2014,400,642.00,643.50,642.00,643.25
07/18/2014,500,643.25,644.25,643.00,644.00
07/18/2014,600,644.00,644.25,643.50,643.50
07/18/2014,700,644.00,646.00,644.00,645.50
07/18/2014,800,645.50,647.75,645.50,647.50
07/18/2014,900,647.50,648.50,646.25,647.25
07/18/2014,1000,647.25,648.75,646.50,648.25
07/18/2014,1100,648.50,648.50,646.75,646.75
07/18/2014,1200,646.50,646.50,641.50,642.00
07/18/2014,1300,641.75,641.75,638.25,638.50
07/18/2014,1400,638.75,642.50,638.25,642.00
07/18/2014,1500,642.25,642.75,641.25,642.00
07/18/2014,1600,641.75,643.00,633.25,634.25
07/18/2014,1700,634.25,636.25,629.25,629.50
07/18/2014,1800,629.50,630.25,626.25,628.50
07/18/2014,1900,628.75,629.25,625.00,625.00
07/18/2014,2000,625.00,628.50,625.00,625.75
07/18/2014,2020,625.75,628.00,624.00,625.25
07/21/2014,300,623.50,623.50,621.75,622.00
07/21/2014,400,622.00,624.00,622.00,623.75
07/21/2014,500,623.50,623.50,622.25,622.50
07/21/2014,600,622.50,622.75,622.00,622.25
07/21/2014,700,622.50,623.00,622.50,623.00
07/21/2014,800,622.50,623.00,622.50,623.00
07/21/2014,900,623.00,623.25,622.50,622.75
07/21/2014,1000,622.75,622.75,621.75,622.75
07/21/2014,1100,622.50,624.25,621.25,622.00
07/21/2014,1200,622.00,622.25,618.75,619.50
07/21/2014,1300,619.25,620.25,619.00,619.75
07/21/2014,1400,619.25,620.75,619.25,620.50
07/21/2014,1500,620.25,621.75,619.50,621.25
07/21/2014,1600,621.25,621.75,617.50,618.75
07/21/2014,1700,619.00,624.00,616.75,623.50
07/21/2014,1800,623.50,623.75,618.25,619.50
07/21/2014,1900,619.50,623.25,619.00,619.50
07/21/2014,2000,619.50,623.00,619.50,621.00
07/21/2014,2020,621.25,623.75,621.25,623.25
07/22/2014,300,622.50,628.00,622.25,626.75
07/22/2014,400,627.00,627.00,625.50,626.00
07/22/2014,500,625.50,625.50,625.00,625.00
07/22/2014,600,624.75,625.00,623.00,623.25
07/22/2014,700,623.25,623.50,623.25,623.50
07/22/2014,800,623.75,624.00,623.50,624.00
07/22/2014,900,623.75,624.00,623.25,623.75
07/22/2014,1000,623.75,625.50,623.50,623.50
07/22/2014,1100,623.50,624.75,622.25,624.75
07/22/2014,1200,624.50,626.25,624.00,625.00
07/22/2014,1300,625.00,626.50,625.00,626.00
07/22/2014,1400,626.25,628.25,626.25,627.00
07/22/2014,1500,626.75,627.75,626.00,627.50
07/22/2014,1600,628.25,629.75,624.50,625.50
07/22/2014,1700,625.75,626.50,619.50,620.50
07/22/2014,1800,620.25,621.50,618.00,620.75
07/22/2014,1900,620.75,622.00,618.75,620.25
07/22/2014,2000,620.50,620.75,618.00,618.50
07/22/2014,2020,618.75,619.75,617.00,618.00
07/23/2014,300,617.50,618.75,613.25,616.25
07/23/2014,400,616.25,616.75,615.75,616.25
07/23/2014,500,616.25,617.25,615.75,617.25
07/23/2014,600,617.25,618.00,616.50,618.00
07/23/2014,700,617.50,617.75,617.00,617.00
07/23/2014,800,617.00,617.25,616.00,616.00
07/23/2014,900,616.25,619.00,616.25,617.50
07/23/2014,1000,617.50,618.25,617.50,617.50
07/23/2014,1100,617.50,618.00,616.75,617.25
07/23/2014,1200,617.25,617.75,616.75,617.25
07/23/2014,1300,617.25,618.00,617.00,617.75
07/23/2014,1400,617.75,619.50,617.00,618.00
07/23/2014,1500,618.00,621.00,617.75,619.50
07/23/2014,1600,619.50,621.25,616.75,618.25
07/23/2014,1700,618.25,621.75,617.75,620.25
07/23/2014,1800,620.50,621.25,617.50,617.75
07/23/2014,1900,617.75,620.75,617.50,619.25
07/23/2014,2000,619.25,624.00,619.00,622.00
07/23/2014,2020,621.75,624.00,621.25,622.75
07/24/2014,300,623.50,625.00,623.25,625.00
07/24/2014,400,624.75,625.00,624.50,624.75
07/24/2014,500,624.75,624.75,623.00,623.00
07/24/2014,600,623.25,624.50,623.25,624.50
07/24/2014,700,624.50,624.50,624.00,624.25
07/24/2014,800,624.50,625.00,624.25,625.00
07/24/2014,900,624.75,625.75,624.50,625.00
07/24/2014,1000,624.75,625.25,623.75,624.75
07/24/2014,1100,624.75,629.50,623.75,628.75
07/24/2014,1200,629.00,630.75,628.50,629.75
07/24/2014,1300,629.75,630.75,629.50,629.50
07/24/2014,1400,629.50,630.00,627.75,629.00
07/24/2014,1500,629.00,635.25,628.25,632.75
07/24/2014,1600,633.00,634.00,626.25,628.25
07/24/2014,1700,628.25,628.75,619.00,621.25
07/24/2014,1800,621.50,628.25,621.00,627.25
07/24/2014,1900,627.00,628.00,624.25,624.75
07/24/2014,2000,624.75,624.75,621.50,622.50
07/24/2014,2020,622.75,624.00,621.25,622.00
07/25/2014,300,621.75,626.25,621.75,625.00
07/25/2014,400,625.00,625.25,624.75,624.75
07/25/2014,500,624.75,626.00,624.75,625.75
07/25/2014,600,625.50,626.25,625.25,625.75
07/25/2014,700,626.00,626.75,626.00,626.75
07/25/2014,800,626.75,628.00,626.75,626.75
07/25/2014,900,626.75,627.50,625.25,625.75
07/25/2014,1000,625.50,626.75,625.25,626.50
07/25/2014,1100,626.50,627.00,623.75,624.00
07/25/2014,1200,623.75,624.00,621.00,621.75
07/25/2014,1300,621.50,623.75,621.50,622.75
07/25/2014,1400,622.75,624.00,621.75,622.25
07/25/2014,1500,622.00,622.75,621.00,621.75
07/25/2014,1600,621.75,623.00,619.50,622.50
07/25/2014,1700,622.50,627.25,621.25,625.25
07/25/2014,1800,625.25,631.00,625.25,629.00
07/25/2014,1900,629.00,629.25,627.25,628.25
07/25/2014,2000,628.25,631.50,627.75,630.50
07/25/2014,2020,630.50,631.50,630.00,630.50
07/28/2014,300,631.00,634.50,630.50,634.25
07/28/2014,400,634.50,634.75,629.50,633.00
07/28/2014,500,633.00,634.25,633.00,634.00
07/28/2014,600,634.25,636.25,633.00,633.75
07/28/2014,700,633.75,634.00,632.50,632.75
07/28/2014,800,632.75,634.00,632.50,633.75
07/28/2014,900,634.00,634.00,632.00,633.00
07/28/2014,1000,633.00,635.50,632.75,634.00
07/28/2014,1100,634.00,634.00,628.25,628.50
07/28/2014,1200,628.50,629.25,625.00,627.00
07/28/2014,1300,626.75,627.25,626.00,626.75
07/28/2014,1400,626.75,627.25,626.00,627.00
07/28/2014,1500,626.75,627.50,626.00,627.25
07/28/2014,1600,627.25,629.50,625.50,627.75
07/28/2014,1700,627.75,631.75,627.00,629.50
07/28/2014,1800,629.50,630.00,626.25,628.75
07/28/2014,1900,628.75,630.50,627.00,629.00
07/28/2014,2000,629.00,630.25,627.75,628.75
07/28/2014,2020,628.75,629.75,627.25,628.00
07/29/2014,300,627.50,628.00,626.00,626.00
07/29/2014,400,626.00,626.75,626.00,626.25
07/29/2014,500,626.25,627.00,626.25,627.00
07/29/2014,600,627.25,627.25,627.00,627.25
07/29/2014,700,627.25,628.00,627.25,627.75
07/29/2014,800,628.00,628.25,628.00,628.00
07/29/2014,900,628.00,628.00,627.25,627.50
07/29/2014,1000,627.50,627.75,626.75,627.00
07/29/2014,1100,626.75,627.50,626.75,627.50
07/29/2014,1200,627.50,627.75,625.50,626.00
07/29/2014,1300,626.25,627.25,625.50,627.25
07/29/2014,1400,627.25,628.75,625.75,626.00
07/29/2014,1500,626.00,626.75,625.25,625.75
07/29/2014,1600,625.50,625.75,617.50,618.25
07/29/2014,1700,618.25,618.25,612.25,614.75
07/29/2014,1800,614.75,615.00,612.25,613.50
07/29/2014,1900,613.75,616.25,612.00,614.00
07/29/2014,2000,614.25,614.75,611.50,612.50
07/29/2014,2020,612.50,613.75,612.00,613.50
07/30/2014,300,614.25,614.75,614.00,614.25
07/30/2014,400,614.25,614.75,614.00,614.25
07/30/2014,500,614.25,614.50,614.00,614.25
07/30/2014,600,614.00,615.25,614.00,615.00
07/30/2014,700,614.75,615.25,614.75,615.25
07/30/2014,800,615.25,615.50,615.00,615.25
07/30/2014,900,615.50,616.25,615.25,616.25
07/30/2014,1000,616.50,616.75,615.00,615.00
07/30/2014,1100,615.00,615.00,614.00,614.50
07/30/2014,1200,614.50,615.50,614.00,615.00
07/30/2014,1300,615.00,615.00,613.75,614.00
07/30/2014,1400,614.00,615.25,614.00,615.00
07/30/2014,1500,615.25,615.25,613.50,613.50
07/30/2014,1600,613.50,616.50,612.75,615.00
07/30/2014,1700,615.25,622.00,614.75,621.25
07/30/2014,1800,621.25,622.00,615.75,617.25
07/30/2014,1900,617.50,618.00,616.25,617.75
07/30/2014,2000,617.75,620.00,617.25,619.50
07/30/2014,2020,619.50,621.25,618.50,620.75
07/31/2014,300,620.00,620.00,619.00,620.00
07/31/2014,400,620.00,621.25,619.75,620.75
07/31/2014,500,620.50,620.75,619.50,619.75
07/31/2014,600,619.75,620.00,619.25,619.25
07/31/2014,700,619.50,619.75,619.50,619.50
07/31/2014,800,619.50,620.00,619.50,620.00
07/31/2014,900,620.00,620.25,618.75,619.00
07/31/2014,1000,619.25,619.75,618.75,619.00
07/31/2014,1100,619.00,619.00,617.00,617.00
07/31/2014,1200,617.00,618.50,616.75,618.00
07/31/2014,1300,618.00,619.00,616.50,616.50
07/31/2014,1400,616.75,619.00,616.75,618.00
07/31/2014,1500,618.00,619.25,617.75,619.00
07/31/2014,1600,619.00,623.75,616.50,621.75
07/31/2014,1700,621.75,623.75,619.50,619.50
07/31/2014,1800,619.25,622.00,617.75,620.00
07/31/2014,1900,619.75,621.00,619.00,620.75
07/31/2014,2000,621.00,629.25,621.00,627.00
07/31/2014,2020,626.75,627.00,622.25,623.50
08/01/2014,300,624.00,626.50,623.50,626.00
08/01/2014,400,625.75,625.75,624.75,625.25
08/01/2014,500,625.00,626.00,625.00,625.75
08/01/2014,600,625.50,626.00,625.50,626.00
08/01/2014,700,626.00,627.00,626.00,627.00
08/01/2014,800,626.75,628.25,626.75,628.00
08/01/2014,900,628.00,628.25,627.00,627.25
08/01/2014,1000,627.00,627.50,626.25,627.00
08/01/2014,1100,627.25,627.75,626.50,627.50
08/01/2014,1200,627.50,629.00,627.25,628.50
08/01/2014,1300,628.25,628.50,626.00,626.75
08/01/2014,1400,627.00,629.00,627.00,627.50
08/01/2014,1500,627.50,629.00,627.50,628.75
08/01/2014,1600,628.75,634.25,628.50,632.50
08/01/2014,1700,632.75,637.00,631.25,634.00
08/01/2014,1800,633.75,634.25,628.50,629.75
08/01/2014,1900,629.50,630.00,625.25,626.75
08/01/2014,2000,626.75,629.00,626.25,628.50
08/01/2014,2020,628.50,629.25,625.50,627.50
08/04/2014,300,627.75,636.25,627.25,633.75
08/04/2014,400,633.75,634.25,633.25,633.50
08/04/2014,500,634.00,635.75,633.25,635.75
08/04/2014,600,635.50,638.75,635.25,638.25
08/04/2014,700,638.25,638.50,637.25,637.25
08/04/2014,800,637.25,637.50,636.50,637.00
08/04/2014,900,637.00,637.50,636.00,637.00
08/04/2014,1000,637.50,637.75,637.00,637.00
08/04/2014,1100,637.00,638.50,636.50,637.25
08/04/2014,1200,637.25,637.25,635.50,636.00
08/04/2014,1300,636.00,636.00,634.00,634.75
08/04/2014,1400,634.50,637.75,634.25,637.00
08/04/2014,1500,637.25,639.25,636.75,638.50
08/04/2014,1600,638.25,641.50,636.00,640.50
08/04/2014,1700,640.50,646.25,638.50,641.75
08/04/2014,1800,641.50,643.75,639.00,639.50
08/04/2014,1900,639.50,640.75,636.75,638.75
08/04/2014,2000,638.75,640.25,636.50,637.75
08/04/2014,2020,637.75,638.25,636.00,637.75
08/05/2014,300,636.75,637.75,636.00,636.75
08/05/2014,400,636.50,636.50,634.50,634.75
08/05/2014,500,635.00,637.00,635.00,636.25
08/05/2014,600,636.25,637.50,636.25,637.25
08/05/2014,700,637.25,637.50,636.50,636.75
08/05/2014,800,637.00,637.50,636.50,637.25
08/05/2014,900,637.25,637.50,637.00,637.25
08/05/2014,1000,637.25,637.25,635.25,635.75
08/05/2014,1100,635.50,636.25,635.25,635.75
08/05/2014,1200,635.75,636.50,634.50,636.25
08/05/2014,1300,636.25,636.75,635.75,636.25
08/05/2014,1400,636.25,636.50,635.50,635.75
08/05/2014,1500,635.75,635.75,633.50,634.25
08/05/2014,1600,634.25,635.75,631.00,635.00
08/05/2014,1700,635.25,639.25,634.00,634.00
08/05/2014,1800,634.25,637.00,633.25,636.00
08/05/2014,1900,636.00,640.25,635.75,640.25
08/05/2014,2000,640.25,645.00,639.75,643.50
08/05/2014,2020,643.50,647.25,643.00,646.00
08/06/2014,300,646.00,652.75,645.75,651.25
08/06/2014,400,652.00,652.50,649.75,650.00
08/06/2014,500,649.75,651.25,649.75,650.25
08/06/2014,600,650.25,651.00,650.00,651.00
08/06/2014,700,651.00,651.25,650.50,650.75
08/06/2014,800,650.50,650.75,650.00,650.75
08/06/2014,900,650.50,652.25,650.00,652.00
08/06/2014,1000,652.25,653.00,651.00,652.25
08/06/2014,1100,652.00,657.75,652.00,657.50
08/06/2014,1200,657.50,658.00,653.25,653.50
08/06/2014,1300,653.75,654.50,652.25,652.25
08/06/2014,1400,652.25,652.75,650.50,651.00
08/06/2014,1500,651.00,651.75,650.00,651.25
08/06/2014,1600,651.25,655.00,648.50,652.25
08/06/2014,1700,652.50,656.25,649.50,656.00
08/06/2014,1800,656.25,664.00,655.50,663.75
08/06/2014,1900,663.75,665.00,661.25,661.50
08/06/2014,2000,661.25,662.00,659.25,660.25
08/06/2014,2020,660.00,662.00,659.50,660.75
08/07/2014,300,661.00,661.25,658.25,659.25
08/07/2014,400,659.00,659.00,653.50,653.75
08/07/2014,500,653.50,655.50,652.00,655.50
08/07/2014,600,655.50,656.25,655.25,655.25
08/07/2014,700,655.50,656.25,655.25,655.75
08/07/2014,800,655.75,655.75,655.00,655.25
08/07/2014,900,655.25,656.00,654.75,655.75
08/07/2014,1000,656.00,657.75,655.25,657.75
08/07/2014,1100,657.75,661.00,655.25,655.25
08/07/2014,1200,655.25,658.00,655.25,658.00
08/07/2014,1300,658.00,658.25,657.50,657.75
08/07/2014,1400,657.50,658.50,656.50,657.50
08/07/2014,1500,657.25,658.25,655.25,655.75
08/07/2014,1600,655.00,656.00,652.25,655.00
08/07/2014,1700,655.25,657.00,651.50,653.00
08/07/2014,1800,653.25,659.25,653.00,658.25
08/07/2014,1900,658.50,659.25,656.25,657.00
08/07/2014,2000,656.75,657.50,653.50,654.00
08/07/2014,2020,654.00,655.50,653.00,654.50
08/08/2014,300,654.00,654.50,653.00,653.25
08/08/2014,400,653.25,654.25,653.00,653.50
08/08/2014,500,653.75,653.75,653.00,653.00
08/08/2014,600,653.25,654.00,653.25,654.00
08/08/2014,700,653.75,654.00,653.75,654.00
08/08/2014,800,653.75,654.00,653.75,654.00
08/08/2014,900,653.75,654.00,653.50,653.75
08/08/2014,1000,653.75,654.00,653.25,653.25
08/08/2014,1100,653.25,653.25,652.00,652.00
08/08/2014,1200,652.25,652.50,652.00,652.25
08/08/2014,1300,652.00,653.00,652.00,653.00
08/08/2014,1400,653.00,654.25,652.75,654.00
08/08/2014,1500,653.75,653.75,649.00,650.25
08/08/2014,1600,649.50,653.75,649.25,650.50
08/08/2014,1700,650.75,650.75,644.00,645.75
08/08/2014,1800,645.75,646.25,640.00,644.00
08/08/2014,1900,644.00,644.25,641.00,643.50
08/08/2014,2000,643.50,645.50,642.75,644.75
08/08/2014,2020,645.00,646.00,640.75,641.00
08/11/2014,300,641.50,642.00,637.00,638.00
08/11/2014,400,638.00,640.00,638.00,639.50
08/11/2014,500,639.50,640.00,639.25,639.25
08/11/2014,600,639.00,639.25,638.50,639.00
08/11/2014,700,639.25,639.25,639.00,639.25
08/11/2014,800,639.00,639.00,638.50,639.00
08/11/2014,900,638.75,639.25,637.50,637.50
08/11/2014,1000,637.50,637.50,636.00,636.25
08/11/2014,1100,636.00,638.25,636.00,636.50
08/11/2014,1200,636.25,637.25,636.00,637.00
08/11/2014,1300,637.00,637.50,636.50,636.50
08/11/2014,1400,636.50,640.75,636.00,640.50
08/11/2014,1500,640.50,641.00,638.00,639.50
08/11/2014,1600,638.50,642.00,636.25,636.50
08/11/2014,1700,636.50,649.50,636.50,647.50
08/11/2014,1800,647.50,649.00,636.25,639.50
08/11/2014,1900,639.50,643.25,638.25,640.50
08/11/2014,2000,640.50,642.50,638.50,639.50
08/11/2014,2020,639.50,640.25,638.00,639.25
08/12/2014,300,640.25,640.50,635.00,636.75
08/12/2014,400,636.75,636.75,635.75,636.50
08/12/2014,500,636.00,636.25,635.75,636.00
08/12/2014,600,636.25,636.25,634.25,634.25
08/12/2014,700,634.25,635.00,634.25,635.00
08/12/2014,800,634.75,635.00,634.75,635.00
08/12/2014,900,635.00,635.00,634.00,634.25
08/12/2014,1000,634.25,634.25,633.75,634.25
08/12/2014,1100,634.00,634.25,632.50,632.75
08/12/2014,1200,632.75,634.25,632.75,633.50
08/12/2014,1300,633.75,634.25,633.50,634.00
08/12/2014,1400,634.00,634.25,633.50,634.00
08/12/2014,1500,634.00,634.50,633.50,633.75
08/12/2014,1600,634.25,635.00,628.00,630.75
08/12/2014,1700,630.75,631.75,629.50,630.25
08/12/2014,1800,630.25,635.50,629.25,632.75
08/12/2014,1900,632.75,638.75,626.50,635.25
08/12/2014,2000,635.50,637.50,633.25,637.00
08/12/2014,2020,636.75,637.75,630.00,630.75
08/13/2014,300,630.75,632.25,630.50,631.25
08/13/2014,400,631.75,632.50,631.25,632.50
08/13/2014,500,632.50,634.00,632.25,634.00
08/13/2014,600,634.25,634.50,633.50,633.50
08/13/2014,700,633.50,633.50,633.00,633.00
08/13/2014,800,633.25,633.50,632.25,633.00
08/13/2014,900,633.00,633.00,632.50,633.00
08/13/2014,1000,633.00,633.75,632.00,632.75
08/13/2014,1100,633.00,635.25,633.00,635.25
08/13/2014,1200,635.25,636.00,635.25,635.75
08/13/2014,1300,635.50,636.75,634.75,635.50
08/13/2014,1400,635.50,635.75,634.75,635.25
08/13/2014,1500,635.25,635.75,634.75,635.25
08/13/2014,1600,635.75,637.25,633.25,634.00
08/13/2014,1700,634.25,634.25,627.25,628.50
08/13/2014,1800,628.50,629.75,626.00,626.75
08/13/2014,1900,626.75,629.25,626.00,626.25
08/13/2014,2000,626.00,626.50,622.25,622.50
08/13/2014,2020,622.50,623.50,620.25,620.50
08/14/2014,300,621.25,622.25,621.00,621.75
08/14/2014,400,621.75,622.00,621.25,621.75
08/14/2014,500,622.00,623.00,621.75,622.00
08/14/2014,600,622.25,622.25,621.50,622.25
08/14/2014,700,622.00,623.50,622.00,623.25
08/14/2014,800,623.25,623.25,622.50,622.75
08/14/2014,900,622.50,622.50,622.00,622.25
08/14/2014,1000,622.25,623.00,622.00,622.50
08/14/2014,1100,622.50,622.75,622.00,622.50
08/14/2014,1200,622.50,622.50,621.00,621.50
08/14/2014,1300,621.25,622.00,621.25,621.50
08/14/2014,1400,621.50,623.00,621.50,623.00
08/14/2014,1500,623.00,623.50,621.50,623.00
08/14/2014,1600,623.00,626.25,622.00,625.50
08/14/2014,1700,625.50,626.50,624.25,625.75
08/14/2014,1800,625.75,627.25,625.25,625.50
08/14/2014,1900,625.50,627.50,625.25,627.25
08/14/2014,2000,627.50,630.75,627.00,629.50
08/14/2014,2020,629.75,632.25,628.75,629.50
08/15/2014,300,628.25,629.50,628.00,629.00
08/15/2014,400,629.25,629.50,628.50,628.75
08/15/2014,500,628.50,629.25,628.25,629.25
08/15/2014,600,629.00,629.50,628.75,629.25
08/15/2014,700,629.25,629.50,629.00,629.50
08/15/2014,800,629.25,629.50,629.25,629.25
08/15/2014,900,629.50,630.00,629.25,629.75
08/15/2014,1000,629.75,630.25,629.50,630.25
08/15/2014,1100,630.50,633.00,630.25,632.25
08/15/2014,1200,632.50,632.50,631.50,631.50
08/15/2014,1300,631.75,632.75,631.75,632.00
08/15/2014,1400,632.00,636.50,632.00,636.00
08/15/2014,1500,635.75,636.50,633.75,635.75
08/15/2014,1600,636.50,636.50,630.00,630.25
08/15/2014,1700,630.25,648.50,626.50,648.50
08/15/2014,1800,648.50,649.25,637.00,642.00
08/15/2014,1900,642.00,644.75,641.25,643.50
08/15/2014,2000,643.75,646.00,643.50,645.00
08/15/2014,2020,644.75,645.25,643.00,645.00
08/18/2014,300,642.75,644.50,638.75,639.50
08/18/2014,400,639.25,639.25,634.25,635.25
08/18/2014,500,635.75,637.25,633.75,637.25
08/18/2014,600,637.25,638.50,636.75,637.50
08/18/2014,700,637.25,638.50,637.25,637.50
08/18/2014,800,637.75,637.75,637.25,637.75
08/18/2014,900,637.75,637.75,637.25,637.25
08/18/2014,1000,637.25,638.50,637.25,638.00
08/18/2014,1100,638.25,640.50,638.00,640.25
08/18/2014,1200,640.25,640.25,639.00,639.25
08/18/2014,1300,639.50,640.25,639.25,639.50
08/18/2014,1400,639.50,640.00,639.00,639.50
08/18/2014,1500,639.50,639.75,637.75,638.00
08/18/2014,1600,637.25,637.75,634.50,635.75
08/18/2014,1700,635.75,637.75,633.50,637.50
08/18/2014,1800,637.50,640.00,635.75,637.75
08/18/2014,1900,637.75,640.50,636.50,637.25
08/18/2014,2000,637.25,637.50,633.75,634.00
08/18/2014,2020,634.00,636.50,633.50,634.75
08/19/2014,300,634.00,634.00,631.75,633.25
08/19/2014,400,633.00,634.50,633.00,633.50
08/19/2014,500,634.00,634.00,632.50,632.50
08/19/2014,600,632.75,632.75,632.50,632.50
08/19/2014,700,632.50,633.00,632.25,633.00
08/19/2014,800,633.25,633.25,633.00,633.00
08/19/2014,900,633.50,633.50,631.75,632.25
08/19/2014,1000,632.00,632.00,628.50,631.00
08/19/2014,1100,630.75,631.75,630.75,631.75
08/19/2014,1200,631.50,632.00,630.75,631.00
08/19/2014,1300,631.00,633.00,631.00,633.00
08/19/2014,1400,632.75,633.00,631.50,631.75
08/19/2014,1500,631.50,632.50,631.00,632.50
08/19/2014,1600,632.25,638.00,631.25,633.00
08/19/2014,1700,633.00,637.25,632.50,637.00
08/19/2014,1800,637.00,649.00,635.25,647.25
08/19/2014,1900,647.00,647.25,643.00,643.25
08/19/2014,2000,643.00,643.50,640.25,640.50
08/19/2014,2020,640.50,642.75,637.75,639.50
08/20/2014,300,639.25,641.00,638.75,640.50
08/20/2014,400,640.25,640.25,639.00,639.25
08/20/2014,500,639.50,639.75,638.50,638.50
08/20/2014,600,638.25,638.50,637.25,637.75
08/20/2014,700,637.75,637.75,637.50,637.75
08/20/2014,800,638.75,639.50,638.75,639.50
08/20/2014,900,639.50,639.50,637.75,637.75
08/20/2014,1000,637.75,638.50,637.25,638.50
08/20/2014,1100,638.50,639.75,638.25,639.50
08/20/2014,1200,639.75,639.75,638.75,639.00
08/20/2014,1300,639.25,642.25,639.25,641.50
08/20/2014,1400,641.50,642.00,640.00,641.25
08/20/2014,1500,641.00,642.00,641.00,641.50
08/20/2014,1600,641.50,641.50,633.25,633.75
08/20/2014,1700,633.50,637.50,631.50,632.00
08/20/2014,1800,632.00,632.00,628.75,629.75
08/20/2014,1900,630.00,633.00,627.25,628.00
08/20/2014,2000,627.50,630.50,627.50,629.75
08/20/2014,2020,629.75,633.00,629.75,632.75
08/21/2014,300,632.50,633.00,631.00,631.00
08/21/2014,400,630.25,631.25,629.75,630.75
08/21/2014,500,630.75,631.50,630.75,631.00
08/21/2014,600,631.50,631.50,631.25,631.25
08/21/2014,700,631.50,631.75,631.25,631.75
08/21/2014,800,631.50,631.50,631.25,631.25
08/21/2014,900,631.50,632.50,631.50,632.50
08/21/2014,1000,632.75,637.00,632.25,636.00
08/21/2014,1100,636.00,636.00,635.00,635.50
08/21/2014,1200,635.75,637.00,635.25,636.25
08/21/2014,1300,636.50,638.00,635.75,637.50
08/21/2014,1400,637.00,637.00,635.50,635.50
08/21/2014,1500,635.50,635.50,633.25,633.75
08/21/2014,1600,633.75,638.00,632.75,633.50
08/21/2014,1700,633.50,640.00,632.75,639.50
08/21/2014,1800,639.50,642.00,639.25,640.25
08/21/2014,1900,640.25,642.75,636.25,638.50
08/21/2014,2000,638.50,642.00,638.00,641.25
08/21/2014,2020,641.25,641.50,639.00,639.50
08/22/2014,300,639.00,641.75,638.50,641.75
08/22/2014,400,641.25,645.00,641.25,642.25
08/22/2014,500,643.50,645.00,643.50,643.50
08/22/2014,600,644.00,644.00,642.00,642.25
08/22/2014,700,642.50,642.50,640.25,640.50
08/22/2014,800,640.75,642.00,640.50,642.00
08/22/2014,900,642.25,643.00,642.00,642.25
08/22/2014,1000,642.25,642.75,642.00,642.25
08/22/2014,1100,642.00,642.75,641.00,641.75
08/22/2014,1200,641.75,641.75,640.25,640.50
08/22/2014,1300,641.00,642.75,641.00,642.00
08/22/2014,1400,642.25,643.00,642.25,642.50
08/22/2014,1500,642.25,646.00,642.25,645.50
08/22/2014,1600,645.00,648.50,644.00,646.25
08/22/2014,1700,646.50,651.50,646.00,649.75
08/22/2014,1800,649.75,650.25,644.50,646.25
08/22/2014,1900,646.25,653.75,645.75,653.25
08/22/2014,2000,653.25,655.50,648.75,654.00
08/22/2014,2020,653.50,653.75,640.50,642.25
08/25/2014,500,644.00,644.00,639.50,642.75
08/25/2014,600,642.75,643.50,642.50,643.25
08/25/2014,700,643.50,644.00,643.25,643.25
08/25/2014,800,643.00,643.25,643.00,643.25
08/25/2014,900,643.75,645.25,643.25,645.25
08/25/2014,1000,645.00,646.00,643.00,643.25
08/25/2014,1100,643.25,643.50,641.25,642.25
08/25/2014,1200,642.75,645.75,642.75,643.75
08/25/2014,1300,644.25,645.25,644.25,645.00
08/25/2014,1400,645.00,646.00,644.50,644.50
08/25/2014,1500,644.50,645.50,643.00,643.00
08/25/2014,1600,643.00,647.25,641.75,642.50
08/25/2014,1700,642.50,642.50,636.75,637.25
08/25/2014,1800,637.25,639.25,635.25,636.75
08/25/2014,1900,637.00,638.75,636.50,636.75
08/25/2014,2000,637.00,637.00,633.50,636.25
08/25/2014,2020,636.50,637.50,634.50,636.00
08/26/2014,300,635.25,637.75,634.00,637.75
08/26/2014,400,637.75,638.00,637.75,638.00
08/26/2014,500,638.00,638.50,638.00,638.50
08/26/2014,600,638.50,639.00,638.00,638.00
08/26/2014,700,638.00,638.25,638.00,638.25
08/26/2014,800,637.75,637.75,637.50,637.50
08/26/2014,900,637.25,637.25,637.00,637.00
08/26/2014,1000,637.50,637.75,636.25,636.75
08/26/2014,1100,636.25,636.25,636.00,636.00
08/26/2014,1200,636.00,636.00,633.75,633.75
08/26/2014,1300,633.50,633.75,633.00,633.50
08/26/2014,1400,633.50,634.00,631.50,632.00
08/26/2014,1500,631.75,632.75,631.25,632.00
08/26/2014,1600,631.75,631.75,624.25,626.00
08/26/2014,1700,626.00,628.25,625.00,626.75
08/26/2014,1800,626.75,627.25,625.25,625.75
08/26/2014,1900,626.00,629.50,626.00,629.50
08/26/2014,2000,629.50,634.25,629.50,633.25
08/26/2014,2020,633.50,635.25,633.00,633.75
08/27/2014,300,633.00,634.25,631.00,633.75
08/27/2014,400,633.75,634.50,633.25,634.50
08/27/2014,500,634.25,635.00,633.25,634.75
08/27/2014,600,635.00,637.25,635.00,636.50
08/27/2014,700,636.25,636.75,635.75,635.75
08/27/2014,800,636.00,636.25,635.00,635.50
08/27/2014,900,635.50,636.25,635.00,635.75
08/27/2014,1000,635.50,636.75,634.50,634.75
08/27/2014,1100,634.75,635.50,634.50,635.00
08/27/2014,1200,635.00,635.25,634.00,634.25
08/27/2014,1300,634.00,634.75,634.00,634.50
08/27/2014,1400,634.50,634.75,633.50,634.25
08/27/2014,1500,634.00,636.00,634.00,635.50
08/27/2014,1600,635.50,637.00,634.25,636.00
08/27/2014,1700,636.25,636.50,628.75,632.25
08/27/2014,1800,632.25,636.00,632.00,635.50
08/27/2014,1900,635.25,636.00,633.75,634.50
08/27/2014,2000,634.50,639.75,633.00,638.75
08/27/2014,2020,638.75,641.00,638.00,639.25
08/28/2014,300,640.25,640.50,637.75,638.50
08/28/2014,400,638.50,639.00,637.00,639.00
08/28/2014,500,639.00,639.25,638.25,638.25
08/28/2014,600,638.25,639.00,637.50,639.00
08/28/2014,700,638.75,638.75,638.50,638.75
08/28/2014,800,638.50,639.00,638.25,638.50
08/28/2014,900,639.00,640.25,638.50,640.25
08/28/2014,1000,640.25,645.25,640.25,645.25
08/28/2014,1100,645.00,645.75,644.25,645.50
08/28/2014,1200,645.50,647.25,645.25,647.00
08/28/2014,1300,647.00,653.00,646.75,652.00
08/28/2014,1400,651.75,652.50,647.75,648.50
08/28/2014,1500,648.50,648.50,645.25,647.00
08/28/2014,1600,648.00,652.50,647.25,650.00
08/28/2014,1700,650.00,657.25,650.00,655.00
08/28/2014,1800,654.75,655.50,652.00,652.50
08/28/2014,1900,652.00,654.75,651.00,654.25
08/28/2014,2000,654.25,654.75,651.50,653.75
08/28/2014,2020,653.75,654.50,648.75,649.00
08/29/2014,300,648.00,656.00,647.75,655.50
08/29/2014,400,655.75,655.75,653.50,655.00
08/29/2014,500,655.00,655.50,654.50,654.75
08/29/2014,600,654.50,654.75,653.75,654.00
08/29/2014,700,654.25,654.25,652.25,653.50
08/29/2014,800,653.50,653.50,653.00,653.00
08/29/2014,900,653.25,653.50,652.00,652.25
08/29/2014,1000,652.25,652.25,651.50,652.00
08/29/2014,1100,652.00,653.75,652.00,653.50
08/29/2014,1200,653.75,655.00,653.00,653.25
08/29/2014,1300,653.50,653.75,652.50,653.00
08/29/2014,1400,653.00,654.00,652.25,654.00
08/29/2014,1500,653.75,655.00,653.00,654.75
08/29/2014,1600,655.00,656.75,648.75,651.50
08/29/2014,1700,651.50,654.25,643.25,645.75
08/29/2014,1800,645.50,646.50,639.50,640.25
08/29/2014,1900,640.25,643.00,640.00,640.50
08/29/2014,2000,640.50,642.00,639.25,640.25
08/29/2014,2020,640.50,642.50,640.00,641.00
09/02/2014,300,640.75,641.75,638.25,641.50
09/02/2014,400,641.25,641.75,638.75,638.75
09/02/2014,500,638.75,640.25,638.75,640.00
09/02/2014,600,640.25,641.00,640.00,640.00
09/02/2014,700,640.50,640.75,640.50,640.75
09/02/2014,800,641.00,642.00,641.00,642.00
09/02/2014,900,642.00,642.00,640.50,640.50
09/02/2014,1000,640.75,640.75,639.50,639.75
09/02/2014,1100,640.00,640.00,638.75,639.75
09/02/2014,1200,640.00,643.00,640.00,641.25
09/02/2014,1300,641.50,642.00,641.00,642.00
09/02/2014,1400,642.00,642.75,641.25,641.25
09/02/2014,1500,641.25,642.50,640.00,642.00
09/02/2014,1600,643.00,644.00,639.25,642.50
09/02/2014,1700,642.50,642.50,630.50,630.75
09/02/2014,1800,631.00,633.00,628.75,632.50
09/02/2014,1900,632.50,635.00,632.00,632.50
09/02/2014,2000,632.25,632.75,631.75,632.25
09/02/2014,2020,632.25,633.75,632.25,633.00
09/03/2014,300,633.50,633.50,629.75,632.00
09/03/2014,400,631.75,632.50,630.50,632.25
09/03/2014,500,632.50,632.50,632.00,632.50
09/03/2014,600,632.50,632.50,632.00,632.50
09/03/2014,700,632.50,632.75,632.50,632.75
09/03/2014,800,632.75,634.50,632.75,634.00
09/03/2014,900,633.75,634.00,632.50,633.25
09/03/2014,1000,633.50,634.00,633.00,633.25
09/03/2014,1100,633.25,633.25,622.75,625.00
09/03/2014,1200,625.25,626.00,624.00,624.50
09/03/2014,1300,624.50,627.75,624.50,627.50
09/03/2014,1400,627.50,627.75,626.00,627.50
09/03/2014,1500,627.50,627.50,625.25,625.25
09/03/2014,1600,625.75,626.25,620.50,622.25
09/03/2014,1700,622.25,623.75,614.75,615.00
09/03/2014,1800,615.00,616.75,614.25,616.75
09/03/2014,1900,616.25,616.50,613.75,614.50
09/03/2014,2000,614.50,615.25,613.00,613.25
09/03/2014,2020,613.50,615.75,613.00,613.25
09/04/2014,300,614.00,614.00,612.50,612.75
09/04/2014,400,613.00,613.25,612.75,613.25
09/04/2014,500,613.00,613.00,611.50,612.00
09/04/2014,600,612.00,612.50,611.50,612.50
09/04/2014,700,612.25,612.50,612.00,612.00
09/04/2014,800,612.00,612.50,612.00,612.25
09/04/2014,900,612.25,612.50,610.25,610.50
09/04/2014,1000,610.50,611.75,610.25,611.75
09/04/2014,1100,611.75,612.00,611.00,612.00
09/04/2014,1200,612.00,612.25,611.00,611.25
09/04/2014,1300,611.25,611.50,610.00,610.50
09/04/2014,1400,610.75,615.00,609.50,612.00
09/04/2014,1500,611.50,611.75,610.50,610.75
09/04/2014,1600,610.75,610.75,607.25,609.75
09/04/2014,1700,609.75,611.00,605.50,609.00
09/04/2014,1800,609.25,610.50,607.00,610.50
09/04/2014,1900,610.75,611.75,609.25,609.50
09/04/2014,2000,609.50,610.25,608.25,609.50
09/04/2014,2020,609.75,611.50,607.75,607.75
09/05/2014,300,608.75,620.00,608.75,617.50
09/05/2014,400,617.25,619.00,616.50,617.00
09/05/2014,500,617.00,617.25,614.75,616.00
09/05/2014,600,616.50,616.75,615.25,615.25
09/05/2014,700,615.25,615.75,614.25,615.50
09/05/2014,800,615.25,616.25,615.00,615.50
09/05/2014,900,616.00,617.25,615.50,615.75
09/05/2014,1000,616.25,618.00,614.75,615.00
09/05/2014,1100,615.25,616.00,614.25,615.00
09/05/2014,1200,615.00,615.00,612.50,613.50
09/05/2014,1300,613.50,614.00,611.75,613.75
09/05/2014,1400,613.50,615.00,612.75,615.00
09/05/2014,1500,614.75,616.25,610.75,611.25
09/05/2014,1600,611.75,612.25,606.25,607.25
09/05/2014,1700,607.25,615.00,606.50,610.75
09/05/2014,1800,610.75,614.50,609.25,613.00
09/05/2014,1900,613.00,616.25,612.50,614.75
09/05/2014,2000,614.75,616.00,612.50,613.25
09/05/2014,2020,613.25,613.75,612.75,613.50
09/08/2014,300,613.25,616.00,610.50,615.25
09/08/2014,400,615.25,617.25,614.75,616.00
09/08/2014,500,616.00,617.25,615.75,617.00
09/08/2014,600,617.00,617.00,616.50,616.75
09/08/2014,700,616.75,617.25,615.75,616.00
09/08/2014,800,616.00,617.00,616.00,617.00
09/08/2014,900,616.75,617.00,616.00,616.25
09/08/2014,1000,616.25,616.75,614.50,615.00
09/08/2014,1100,615.00,615.00,612.50,612.50
09/08/2014,1200,612.50,612.75,611.50,612.50
09/08/2014,1300,612.25,612.50,609.75,610.75
09/08/2014,1400,610.75,611.00,609.75,610.00
09/08/2014,1500,610.00,610.50,604.25,604.50
09/08/2014,1600,604.25,607.25,602.25,604.75
09/08/2014,1700,605.00,607.75,602.75,607.50
09/08/2014,1800,607.50,609.00,605.75,609.00
09/08/2014,1900,609.00,610.75,608.25,609.50
09/08/2014,2000,609.50,610.00,606.25,607.50
09/08/2014,2020,607.25,612.00,606.75,611.50
09/09/2014,300,611.75,611.75,608.75,610.00
09/09/2014,400,609.75,610.00,608.50,609.00
09/09/2014,500,608.75,610.00,608.50,609.75
09/09/2014,600,609.50,609.50,608.25,608.25
09/09/2014,700,608.25,608.75,608.25,608.25
09/09/2014,800,608.25,609.50,608.25,609.00
09/09/2014,900,609.00,609.00,608.25,608.25
09/09/2014,1000,608.50,608.75,607.50,608.00
09/09/2014,1100,607.75,608.75,607.25,608.50
09/09/2014,1200,608.50,609.50,608.00,608.50
09/09/2014,1300,608.75,609.25,608.25,608.50
09/09/2014,1400,608.50,608.75,605.50,605.50
09/09/2014,1500,606.00,607.75,605.00,607.25
09/09/2014,1600,606.50,606.50,604.00,605.25
09/09/2014,1700,605.25,605.50,601.25,604.75
09/09/2014,1800,604.50,608.00,603.25,606.50
09/09/2014,1900,606.25,607.25,605.25,606.50
09/09/2014,2000,606.25,606.75,603.75,604.25
09/09/2014,2020,604.00,607.00,603.25,607.00
09/10/2014,300,606.75,607.25,606.00,606.50
09/10/2014,400,606.25,606.25,604.25,604.50
09/10/2014,500,604.50,604.50,603.75,603.75
09/10/2014,600,603.75,604.25,603.00,604.00
09/10/2014,700,604.25,604.25,603.50,603.50
09/10/2014,800,604.00,604.00,603.25,603.25
09/10/2014,900,603.25,604.00,603.25,603.75
09/10/2014,1000,604.00,604.25,603.50,603.75
09/10/2014,1100,603.75,604.00,602.25,602.75
09/10/2014,1200,602.50,603.25,602.00,603.00
09/10/2014,1300,603.00,603.25,601.75,601.75
09/10/2014,1400,601.75,603.25,601.75,603.00
09/10/2014,1500,602.75,603.00,602.00,602.25
09/10/2014,1600,602.25,603.50,600.50,600.75
09/10/2014,1700,600.50,603.50,599.50,600.50
09/10/2014,1800,600.75,601.00,599.00,600.00
09/10/2014,1900,599.75,600.50,598.50,599.00
09/10/2014,2000,599.25,599.50,597.25,597.75
09/10/2014,2020,597.75,599.25,597.25,597.50
09/11/2014,300,596.00,597.25,595.50,596.50
09/11/2014,400,596.50,596.75,595.75,596.00
09/11/2014,500,595.50,596.00,595.25,595.50
09/11/2014,600,595.25,595.50,595.00,595.25
09/11/2014,700,595.25,595.25,593.50,593.75
09/11/2014,800,593.75,594.00,593.75,594.00
09/11/2014,900,594.25,595.00,594.00,595.00
09/11/2014,1000,595.00,595.25,594.25,595.00
09/11/2014,1100,595.00,596.00,594.25,594.25
09/11/2014,1200,594.50,595.25,593.50,594.50
09/11/2014,1300,594.50,594.75,593.50,594.50
09/11/2014,1400,594.25,594.75,593.75,594.50
09/11/2014,1500,594.75,595.25,594.00,594.75
09/11/2014,1600,594.00,596.00,594.00,595.00
09/11/2014,1700,595.25,595.50,590.00,590.25
09/11/2014,1800,590.25,591.00,589.00,589.50
09/11/2014,1900,589.50,589.50,581.00,585.00
09/11/2014,2000,585.00,585.50,583.50,584.50
09/11/2014,2020,584.50,588.00,584.50,587.00
09/12/2014,300,586.50,587.25,584.75,585.00
09/12/2014,400,585.25,587.00,583.25,586.50
09/12/2014,500,586.50,587.25,585.75,587.00
09/12/2014,600,586.50,586.50,585.75,586.00
09/12/2014,700,585.75,585.75,584.75,584.75
09/12/2014,800,585.25,585.50,583.75,585.25
09/12/2014,900,585.00,586.00,584.75,586.00
09/12/2014,1000,586.00,586.75,585.50,585.75
09/12/2014,1100,585.75,586.00,583.00,583.00
09/12/2014,1200,583.00,583.50,582.00,582.75
09/12/2014,1300,582.75,583.25,582.25,583.00
09/12/2014,1400,583.00,583.50,582.50,582.75
09/12/2014,1500,582.50,584.25,582.50,584.25
09/12/2014,1600,583.25,585.00,581.25,581.50
09/12/2014,1700,581.50,582.50,579.50,579.50
09/12/2014,1800,579.50,580.50,579.00,579.75
09/12/2014,1900,579.75,581.75,578.00,581.00
09/12/2014,2000,581.25,581.50,579.25,580.25
09/12/2014,2020,580.25,582.25,579.50,581.00
09/15/2014,300,579.50,580.25,578.50,579.75
09/15/2014,400,579.50,580.00,579.25,579.75
09/15/2014,500,579.75,579.75,579.50,579.50
09/15/2014,600,579.50,579.75,579.25,579.25
09/15/2014,700,579.00,579.00,578.00,578.25
09/15/2014,800,578.00,578.25,575.75,576.00
09/15/2014,900,576.00,576.25,575.25,575.50
09/15/2014,1000,575.75,576.25,575.50,575.75
09/15/2014,1100,576.00,576.50,575.00,576.25
09/15/2014,1200,576.25,577.50,574.00,574.75
09/15/2014,1300,574.75,576.25,574.50,575.25
09/15/2014,1400,575.50,576.25,575.00,575.75
09/15/2014,1500,575.75,576.25,574.75,575.75
09/15/2014,1600,575.75,580.00,575.00,578.75
09/15/2014,1700,578.75,579.25,576.25,578.25
09/15/2014,1800,578.25,579.75,577.00,578.75
09/15/2014,1900,578.75,582.00,577.75,580.25
09/15/2014,2000,580.00,581.50,579.00,580.25
09/15/2014,2020,580.50,580.50,578.00,578.50
09/16/2014,300,577.00,581.00,576.75,581.00
09/16/2014,400,581.00,582.50,580.75,582.25
09/16/2014,500,582.25,582.25,581.00,581.25
09/16/2014,600,581.00,582.50,581.00,582.50
09/16/2014,700,582.50,582.50,581.25,581.25
09/16/2014,800,581.25,581.50,581.00,581.00
09/16/2014,900,581.00,581.50,580.25,581.50
09/16/2014,1000,581.50,582.75,580.75,582.50
09/16/2014,1100,582.50,585.25,582.25,585.25
09/16/2014,1200,585.25,586.00,584.00,584.25
09/16/2014,1300,584.25,586.25,583.50,585.25
09/16/2014,1400,585.50,586.50,583.50,584.00
09/16/2014,1500,583.75,584.00,580.75,581.50
09/16/2014,1600,580.75,581.50,574.00,575.50
09/16/2014,1700,575.50,576.25,569.00,572.25
09/16/2014,1800,572.00,575.50,572.00,575.50
09/16/2014,1900,575.25,576.50,572.25,575.00
09/16/2014,2000,575.00,575.75,572.75,574.75
09/16/2014,2020,575.00,575.50,573.25,574.50
09/17/2014,300,574.00,574.75,572.75,573.00
09/17/2014,400,573.25,574.50,572.50,572.75
09/17/2014,500,572.50,573.25,572.25,573.25
09/17/2014,600,573.75,574.25,573.50,574.00
09/17/2014,700,574.25,574.50,573.50,573.50
09/17/2014,800,573.75,574.75,573.75,574.50
09/17/2014,900,574.50,574.50,574.00,574.25
09/17/2014,1000,574.25,574.25,572.75,573.00
09/17/2014,1100,573.25,573.25,572.25,572.50
09/17/2014,1200,572.75,573.75,572.25,572.75
09/17/2014,1300,573.00,573.75,572.75,572.75
09/17/2014,1400,573.00,573.25,572.50,573.00
09/17/2014,1500,573.25,574.75,573.00,574.00
09/17/2014,1600,574.50,576.00,572.75,575.25
09/17/2014,1700,575.50,579.50,574.00,576.00
09/17/2014,1800,576.00,576.50,573.00,576.00
09/17/2014,1900,576.00,577.25,575.75,576.25
09/17/2014,2000,576.25,577.50,576.00,577.50
09/17/2014,2020,577.50,578.25,576.75,577.50
09/18/2014,300,574.25,574.75,573.50,574.00
09/18/2014,400,574.00,574.50,573.75,574.00
09/18/2014,500,574.00,575.00,573.75,575.00
09/18/2014,600,575.00,575.00,574.75,574.75
09/18/2014,700,574.75,575.00,574.75,574.75
09/18/2014,800,574.75,576.25,574.75,576.00
09/18/2014,900,576.00,576.50,575.50,575.75
09/18/2014,1000,575.75,576.25,575.25,576.00
09/18/2014,1100,575.75,576.25,575.50,576.00
09/18/2014,1200,575.75,576.25,575.75,576.00
09/18/2014,1300,575.75,576.75,575.50,576.25
09/18/2014,1400,576.00,576.25,574.25,575.25
09/18/2014,1500,575.50,575.50,572.00,572.25
09/18/2014,1600,571.25,572.50,570.50,571.75
09/18/2014,1700,571.50,572.50,569.00,570.25
09/18/2014,1800,570.00,570.50,568.50,569.50
09/18/2014,1900,569.50,570.00,568.50,568.75
09/18/2014,2000,569.00,569.25,565.75,566.00
09/18/2014,2020,566.25,567.50,566.00,566.00
09/19/2014,300,565.75,566.25,564.00,564.25
09/19/2014,400,564.25,566.00,563.50,563.50
09/19/2014,500,563.25,564.25,563.00,564.25
09/19/2014,600,564.25,564.50,563.50,563.50
09/19/2014,700,563.25,563.75,563.25,563.25
09/19/2014,800,563.50,563.50,563.00,563.00
09/19/2014,900,563.25,564.25,563.00,563.75
09/19/2014,1000,563.50,564.00,563.25,563.50
09/19/2014,1100,563.50,563.75,562.75,562.75
09/19/2014,1200,563.00,563.00,562.00,562.50
09/19/2014,1300,562.25,562.50,562.25,562.25
09/19/2014,1400,562.25,562.25,561.50,561.75
09/19/2014,1500,561.50,562.00,561.00,561.25
09/19/2014,1600,562.25,562.50,558.50,560.00
09/19/2014,1700,560.25,560.25,554.50,555.75
09/19/2014,1800,555.75,556.50,553.50,555.75
09/19/2014,1900,555.50,555.75,551.75,552.75
09/19/2014,2000,552.75,554.00,552.00,553.50
09/19/2014,2020,553.75,554.00,551.75,552.25
09/22/2014,300,554.25,557.50,554.25,555.25
09/22/2014,400,555.25,555.75,554.50,554.50
09/22/2014,500,554.50,554.75,554.00,554.50
09/22/2014,600,554.50,555.25,554.25,554.50
09/22/2014,700,554.75,554.75,554.00,554.25
09/22/2014,800,554.25,554.75,554.25,554.25
09/22/2014,900,554.25,554.75,553.75,553.75
09/22/2014,1000,553.75,554.50,553.75,554.00
09/22/2014,1100,554.00,558.75,553.75,557.50
09/22/2014,1200,557.75,558.50,556.75,557.25
09/22/2014,1300,557.25,558.25,557.00,557.50
09/22/2014,1400,557.50,558.00,557.00,557.50
09/22/2014,1500,557.50,557.50,556.50,556.75
09/22/2014,1600,556.75,557.75,554.50,555.25
09/22/2014,1700,555.00,555.25,548.00,548.25
09/22/2014,1800,548.50,551.75,547.50,550.50
09/22/2014,1900,550.50,556.75,549.75,555.50
09/22/2014,2000,555.50,558.00,554.50,556.50
09/22/2014,2020,556.25,556.25,553.75,554.50
09/23/2014,300,553.50,555.00,551.25,552.50
09/23/2014,400,552.50,555.25,552.25,555.00
09/23/2014,500,555.00,556.00,554.00,554.50
09/23/2014,600,555.00,556.00,554.50,555.00
09/23/2014,700,554.50,555.75,554.25,555.75
09/23/2014,800,555.75,556.50,555.75,555.75
09/23/2014,900,555.75,556.00,553.50,554.50
09/23/2014,1000,554.25,554.75,552.75,553.25
09/23/2014,1100,553.25,554.00,552.25,554.00
09/23/2014,1200,554.00,555.75,553.75,555.00
09/23/2014,1300,555.00,556.00,553.75,554.00
09/23/2014,1400,554.00,554.50,553.75,554.25
09/23/2014,1500,554.25,555.25,554.25,554.50
09/23/2014,1600,554.75,556.50,553.00,555.50
09/23/2014,1700,555.50,555.75,549.00,551.25
09/23/2014,1800,551.50,555.75,549.25,553.50
09/23/2014,1900,553.75,557.75,552.50,557.25
09/23/2014,2000,557.25,557.50,552.00,552.25
09/23/2014,2020,552.00,555.00,552.00,553.50
09/24/2014,300,551.50,554.25,551.50,553.50
09/24/2014,400,553.75,554.75,553.00,553.25
09/24/2014,500,553.25,553.25,551.50,552.25
09/24/2014,600,552.00,552.25,551.75,552.25
09/24/2014,700,552.25,552.25,551.75,551.75
09/24/2014,800,552.00,552.50,551.50,552.25
09/24/2014,900,552.25,553.75,552.25,553.75
09/24/2014,1000,553.75,555.75,553.75,554.50
09/24/2014,1100,554.50,554.50,553.75,553.75
09/24/2014,1200,553.75,555.00,553.50,554.75
09/24/2014,1300,555.25,559.50,554.25,559.00
09/24/2014,1400,558.75,559.75,558.25,559.00
09/24/2014,1500,559.00,559.75,558.00,559.75
09/24/2014,1600,560.25,562.25,558.75,560.00
09/24/2014,1700,560.25,562.50,559.00,561.00
09/24/2014,1800,560.75,562.00,560.00,561.00
09/24/2014,1900,561.00,561.75,560.50,561.50
09/24/2014,2000,561.25,562.00,559.25,560.00
09/24/2014,2020,560.25,560.75,557.50,558.75
09/25/2014,300,558.25,560.25,557.75,560.25
09/25/2014,400,560.25,560.75,559.75,560.75
09/25/2014,500,560.50,561.25,560.25,560.75
09/25/2014,600,560.25,561.50,560.00,561.50
09/25/2014,700,561.50,561.50,560.75,561.00
09/25/2014,800,561.00,561.00,560.25,560.25
09/25/2014,900,560.25,560.75,559.75,560.00
09/25/2014,1000,560.25,560.75,559.75,560.00
09/25/2014,1100,560.00,560.00,559.25,559.25
09/25/2014,1200,559.25,559.50,558.50,559.00
09/25/2014,1300,559.00,559.00,556.75,557.00
09/25/2014,1400,556.75,559.25,556.75,557.50
09/25/2014,1500,557.50,557.50,554.25,554.50
09/25/2014,1600,554.25,556.00,550.00,550.75
09/25/2014,1700,550.75,550.75,544.25,545.75
09/25/2014,1800,545.75,547.75,545.00,545.50
09/25/2014,1900,545.75,553.25,545.50,551.75
09/25/2014,2000,551.75,552.00,550.00,551.25
09/25/2014,2020,551.50,552.75,550.50,552.25
09/26/2014,300,550.75,552.75,550.75,551.75
09/26/2014,400,552.00,552.25,550.00,550.50
09/26/2014,500,550.00,550.25,548.50,549.75
09/26/2014,600,549.75,549.75,548.75,548.75
09/26/2014,700,548.75,550.00,548.50,549.50
09/26/2014,800,549.50,549.50,548.50,549.00
09/26/2014,900,549.25,550.00,549.00,549.50
09/26/2014,1000,549.50,551.00,549.25,549.25
09/26/2014,1100,549.25,549.75,549.25,549.75
09/26/2014,1200,549.50,550.00,549.00,549.50
09/26/2014,1300,549.50,550.25,549.00,549.50
09/26/2014,1400,549.75,550.50,549.25,549.75
09/26/2014,1500,549.75,550.50,547.50,547.75
09/26/2014,1600,548.50,551.50,546.50,551.00
09/26/2014,1700,550.75,551.50,548.00,550.75
09/26/2014,1800,550.75,553.75,550.50,553.25
09/26/2014,1900,553.50,554.25,550.50,550.75
09/26/2014,2000,550.50,551.75,550.50,551.25
09/26/2014,2020,551.50,553.00,551.25,552.75
09/29/2014,300,548.75,550.75,548.50,550.00
09/29/2014,400,550.25,551.00,550.25,551.00
09/29/2014,500,550.50,551.00,550.50,551.00
09/29/2014,600,551.25,553.00,551.25,553.00
09/29/2014,700,553.25,556.50,553.00,555.50
09/29/2014,800,555.50,556.00,555.00,555.25
09/29/2014,900,555.25,556.25,555.00,555.25
09/29/2014,1000,555.50,556.00,555.25,555.75
09/29/2014,1100,555.75,557.00,555.25,557.00
09/29/2014,1200,556.50,557.75,556.50,556.50
09/29/2014,1300,556.25,557.50,556.00,556.75
09/29/2014,1400,556.75,558.00,556.50,558.00
09/29/2014,1500,557.75,560.00,556.50,556.50
09/29/2014,1600,558.00,560.25,557.25,559.25
09/29/2014,1700,559.50,560.50,551.50,553.50
09/29/2014,1800,553.75,556.25,553.00,555.75
09/29/2014,1900,555.75,557.75,555.50,556.50
09/29/2014,2000,556.50,559.00,556.00,557.75
09/29/2014,2020,557.75,560.25,556.50,558.75
09/30/2014,300,559.25,559.75,558.50,559.75
09/30/2014,400,559.50,559.50,558.75,558.75
09/30/2014,500,558.75,559.25,558.50,559.00
09/30/2014,600,559.00,559.25,559.00,559.25
09/30/2014,700,559.00,559.25,559.00,559.00
09/30/2014,800,559.25,559.50,558.75,558.75
09/30/2014,900,559.00,559.25,558.50,558.75
09/30/2014,1000,558.75,559.00,557.25,557.25
09/30/2014,1100,557.50,558.50,556.25,557.50
09/30/2014,1200,557.50,558.00,556.00,556.50
09/30/2014,1300,556.75,556.75,555.25,555.50
09/30/2014,1400,555.50,555.50,554.25,554.50
09/30/2014,1500,554.75,555.50,554.00,554.50
09/30/2014,1600,554.25,556.50,553.00,556.50
09/30/2014,1700,556.50,557.00,550.50,551.00
09/30/2014,1800,550.75,552.25,549.25,550.25
09/30/2014,1900,550.00,557.50,546.00,555.00
09/30/2014,2000,555.25,555.50,551.50,554.50
09/30/2014,2020,554.75,556.75,552.00,556.50
10/01/2014,300,554.75,555.75,552.00,552.25
10/01/2014,400,552.50,552.75,552.00,552.50
10/01/2014,500,552.25,552.50,552.00,552.25
10/01/2014,600,552.25,552.50,552.00,552.50
10/01/2014,700,552.00,552.50,551.00,551.75
10/01/2014,800,552.00,552.50,552.00,552.00
10/01/2014,900,552.00,552.50,551.25,551.75
10/01/2014,1000,551.75,551.75,551.50,551.50
10/01/2014,1100,551.50,552.50,551.25,551.75
10/01/2014,1200,551.75,552.75,551.50,552.00
10/01/2014,1300,552.25,554.00,552.00,552.75
10/01/2014,1400,552.50,553.50,552.25,553.50
10/01/2014,1500,553.50,553.50,551.50,552.50
10/01/2014,1600,550.00,552.00,549.25,549.50
10/01/2014,1700,549.75,551.75,547.50,549.25
10/01/2014,1800,549.25,557.50,548.50,556.75
10/01/2014,1900,556.50,562.00,556.00,558.75
10/01/2014,2000,558.75,560.00,557.00,557.25
10/01/2014,2020,557.25,558.25,555.50,556.75
10/02/2014,300,555.50,557.25,555.25,556.75
10/02/2014,400,556.50,558.25,556.50,558.25
10/02/2014,500,558.25,559.75,558.25,559.75
10/02/2014,600,559.50,560.50,559.00,560.50
10/02/2014,700,560.00,561.50,560.00,561.50
10/02/2014,800,561.25,561.25,560.50,560.75
10/02/2014,900,560.75,561.00,560.25,560.75
10/02/2014,1000,560.50,560.75,559.25,559.25
10/02/2014,1100,559.25,559.75,558.00,558.00
10/02/2014,1200,558.00,558.75,558.00,558.50
10/02/2014,1300,558.50,559.25,558.25,558.75
10/02/2014,1400,559.00,560.00,558.75,559.50
10/02/2014,1500,559.75,563.75,558.75,562.25
10/02/2014,1600,562.00,566.75,560.50,566.00
10/02/2014,1700,566.00,567.75,562.75,563.25
10/02/2014,1800,563.50,564.00,562.00,562.50
10/02/2014,1900,562.75,565.50,562.00,564.50
10/02/2014,2000,564.50,565.25,561.25,561.50
10/02/2014,2020,561.25,562.00,559.25,561.75
10/03/2014,300,561.25,562.25,560.75,562.00
10/03/2014,400,562.25,562.25,561.50,562.25
10/03/2014,500,562.00,562.25,561.75,562.25
10/03/2014,600,562.00,562.25,561.75,562.25
10/03/2014,700,562.00,562.00,561.50,561.75
10/03/2014,800,561.50,561.75,561.25,561.75
10/03/2014,900,561.75,562.50,561.75,562.50
10/03/2014,1000,562.50,562.50,562.00,562.25
10/03/2014,1100,562.25,562.75,562.00,562.25
10/03/2014,1200,562.25,562.75,562.00,562.00
10/03/2014,1300,562.00,562.50,562.00,562.50
10/03/2014,1400,562.25,563.00,561.50,562.50
10/03/2014,1500,562.25,562.25,558.50,558.75
10/03/2014,1600,558.75,560.00,556.00,559.50
10/03/2014,1700,559.25,567.00,559.25,563.75
10/03/2014,1800,564.00,565.25,559.50,561.25
10/03/2014,1900,561.00,561.75,559.75,560.50
10/03/2014,2000,560.50,565.00,560.25,564.75
10/03/2014,2020,564.50,565.50,563.25,564.25
10/06/2014,300,563.50,568.75,562.75,567.75
10/06/2014,400,568.25,568.25,566.75,567.25
10/06/2014,500,566.50,567.50,566.50,567.25
10/06/2014,600,567.25,568.50,567.25,568.50
10/06/2014,700,568.50,568.75,568.25,568.75
10/06/2014,800,568.50,568.75,567.50,568.00
10/06/2014,900,568.00,568.25,567.25,568.25
10/06/2014,1000,568.25,568.50,568.00,568.25
10/06/2014,1100,568.50,572.75,568.50,572.75
10/06/2014,1200,572.50,572.75,571.25,571.25
10/06/2014,1300,571.25,572.50,569.50,570.50
10/06/2014,1400,570.50,570.50,569.00,569.75
10/06/2014,1500,569.75,571.75,569.25,571.25
10/06/2014,1600,571.75,572.00,567.50,567.50
10/06/2014,1700,567.75,572.00,566.00,567.75
10/06/2014,1800,567.50,569.25,566.00,568.50
10/06/2014,1900,568.50,569.75,567.50,568.25
10/06/2014,2000,568.25,570.75,567.50,570.50
10/06/2014,2020,570.50,571.50,569.00,569.50
10/07/2014,300,569.50,569.50,567.25,567.50
10/07/2014,400,567.75,569.50,567.50,569.50
10/07/2014,500,569.75,571.00,569.00,570.50
10/07/2014,600,570.50,571.00,570.00,570.50
10/07/2014,700,570.50,570.50,570.00,570.00
10/07/2014,800,570.00,570.25,569.50,569.50
10/07/2014,900,569.50,570.75,569.50,570.25
10/07/2014,1000,570.50,570.75,570.00,570.50
10/07/2014,1100,570.50,571.75,570.25,571.50
10/07/2014,1200,571.25,572.00,570.75,570.75
10/07/2014,1300,570.75,571.00,569.00,569.75
10/07/2014,1400,569.75,570.50,569.50,569.50
10/07/2014,1500,569.75,570.75,569.00,570.00
10/07/2014,1600,570.75,574.75,568.50,573.25
10/07/2014,1700,573.00,583.00,573.00,583.00
10/07/2014,1800,582.75,587.50,582.75,584.75
10/07/2014,1900,584.75,585.50,583.25,584.25
10/07/2014,2000,584.25,584.50,579.75,580.00
10/07/2014,2020,580.25,585.75,579.50,584.75
10/08/2014,300,585.25,589.50,584.25,585.75
10/08/2014,400,586.00,586.00,582.25,582.25
10/08/2014,500,582.25,583.25,580.00,581.00
10/08/2014,600,581.00,584.00,581.00,583.00
10/08/2014,700,582.75,583.25,582.00,582.00
10/08/2014,800,582.50,584.75,582.50,584.00
10/08/2014,900,583.75,584.25,582.75,582.75
10/08/2014,1000,582.50,584.00,582.50,583.75
10/08/2014,1100,583.75,586.75,583.75,586.25
10/08/2014,1200,586.00,586.25,583.75,584.75
10/08/2014,1300,584.50,587.00,583.75,586.50
10/08/2014,1400,586.75,587.25,584.50,584.75
10/08/2014,1500,585.00,585.25,583.50,584.75
10/08/2014,1600,584.25,588.50,583.25,585.00
10/08/2014,1700,585.00,589.75,584.25,585.25
10/08/2014,1800,585.25,586.25,581.00,585.00
10/08/2014,1900,585.00,587.75,584.50,585.75
10/08/2014,2000,585.50,587.75,585.50,586.50
10/08/2014,2020,586.25,586.50,585.25,586.00
10/09/2014,300,586.00,586.25,579.50,580.50
10/09/2014,400,580.75,584.00,580.50,584.00
10/09/2014,500,584.00,584.50,582.25,584.50
10/09/2014,600,584.50,585.50,584.00,585.50
10/09/2014,700,585.25,585.50,584.50,584.75
10/09/2014,800,584.75,585.00,584.50,584.50
10/09/2014,900,584.75,585.00,582.75,583.25
10/09/2014,1000,583.25,583.25,580.00,580.25
10/09/2014,1100,580.25,581.50,580.00,580.50
10/09/2014,1200,580.50,581.50,579.00,580.50
10/09/2014,1300,580.75,581.00,578.25,579.75
10/09/2014,1400,579.25,579.75,577.50,578.25
10/09/2014,1500,577.75,578.75,577.25,577.50
10/09/2014,1600,577.00,581.25,576.00,579.50
10/09/2014,1700,579.75,583.00,572.25,573.00
10/09/2014,1800,573.00,575.00,570.00,571.25
10/09/2014,1900,571.25,572.00,570.00,570.75
10/09/2014,2000,571.00,575.50,570.50,573.25
10/09/2014,2020,573.25,575.00,570.00,571.50
10/10/2014,300,571.50,573.75,571.00,573.00
10/10/2014,400,573.50,574.00,572.00,573.75
10/10/2014,500,573.50,574.00,573.25,573.25
10/10/2014,600,573.25,573.50,572.25,572.75
10/10/2014,700,572.50,572.50,571.50,571.75
10/10/2014,800,571.75,572.00,571.50,571.50
10/10/2014,900,571.25,571.50,569.50,570.00
10/10/2014,1000,569.75,570.50,568.75,569.00
10/10/2014,1100,569.00,570.75,568.75,570.25
10/10/2014,1200,570.00,570.25,568.75,569.50
10/10/2014,1300,569.50,569.50,567.25,568.00
10/10/2014,1400,567.75,568.00,566.25,567.75
10/10/2014,1500,568.00,569.00,566.75,566.75
10/10/2014,1600,567.00,571.75,566.75,567.75
10/10/2014,1700,568.00,573.75,567.00,573.50
10/10/2014,1800,573.50,576.50,571.25,572.00
10/10/2014,1900,572.00,586.50,572.00,578.25
10/10/2014,2000,578.25,580.50,574.50,576.25
10/10/2014,2020,576.00,580.00,576.00,576.50
10/13/2014,300,576.50,579.00,574.50,576.00
10/13/2014,400,576.50,578.25,576.25,577.75
10/13/2014,500,578.25,579.75,577.50,579.50
10/13/2014,600,579.75,582.25,579.50,580.00
10/13/2014,700,579.75,580.25,579.25,579.25
10/13/2014,800,579.25,580.50,578.75,580.00
10/13/2014,900,580.50,580.50,577.25,578.25
10/13/2014,1000,578.25,578.75,577.25,578.00
10/13/2014,1100,578.00,578.25,577.25,577.50
10/13/2014,1200,577.25,577.25,575.50,575.75
10/13/2014,1300,575.75,576.50,573.75,574.75
10/13/2014,1400,574.75,575.75,574.25,575.00
10/13/2014,1500,574.50,575.50,573.50,573.50
10/13/2014,1600,574.25,579.25,574.00,578.00
10/13/2014,1700,578.00,582.50,574.00,580.25
10/13/2014,1800,580.50,582.00,578.50,580.75
10/13/2014,1900,580.75,583.00,577.50,578.00
10/13/2014,2000,578.00,583.00,578.00,582.50
10/13/2014,2020,582.50,584.50,580.25,583.25
10/14/2014,300,583.25,583.50,582.00,583.25
10/14/2014,400,583.50,583.50,580.75,581.00
10/14/2014,500,581.50,582.75,581.25,582.75
10/14/2014,600,582.75,583.75,582.50,583.50
10/14/2014,700,583.50,583.50,582.50,582.75
10/14/2014,800,582.75,588.00,582.50,585.50
10/14/2014,900,585.50,585.50,584.50,584.50
10/14/2014,1000,584.50,584.75,582.25,583.50
10/14/2014,1100,583.50,583.50,582.00,582.00
10/14/2014,1200,582.00,582.00,579.25,580.00
10/14/2014,1300,580.00,580.75,579.25,580.75
10/14/2014,1400,581.00,581.75,580.50,580.75
10/14/2014,1500,580.50,582.50,580.25,582.25
10/14/2014,1600,582.25,584.75,576.25,576.75
10/14/2014,1700,576.75,581.75,576.75,581.50
10/14/2014,1800,581.50,583.50,579.00,579.75
10/14/2014,1900,579.75,582.00,579.50,581.50
10/14/2014,2000,581.50,585.75,580.75,585.00
10/14/2014,2020,585.00,587.75,584.00,587.25
10/15/2014,300,588.00,588.75,586.00,586.25
10/15/2014,400,586.25,586.25,585.25,585.50
10/15/2014,500,585.50,586.75,585.50,586.00
10/15/2014,600,585.75,586.50,584.50,585.75
10/15/2014,700,585.75,586.00,585.50,585.50
10/15/2014,800,585.50,586.00,585.25,585.50
10/15/2014,900,585.50,585.50,583.50,584.50
10/15/2014,1000,584.25,584.25,582.50,582.50
10/15/2014,1100,582.75,584.00,582.25,583.00
10/15/2014,1200,583.00,584.25,582.50,583.25
10/15/2014,1300,583.50,584.00,582.25,583.50
10/15/2014,1400,583.50,584.25,582.50,584.25
10/15/2014,1500,584.25,585.75,583.00,583.25
10/15/2014,1600,583.25,588.50,583.25,586.75
10/15/2014,1700,586.75,587.25,579.50,583.25
10/15/2014,1800,583.50,592.25,583.25,590.75
10/15/2014,1900,591.00,594.25,588.75,592.50
10/15/2014,2000,592.50,592.50,583.00,584.50
10/15/2014,2020,584.50,587.00,583.00,585.75
10/16/2014,300,584.25,587.00,584.00,586.00
10/16/2014,400,586.75,587.25,583.75,585.00
10/16/2014,500,585.00,585.50,584.75,585.00
10/16/2014,600,585.00,585.50,584.75,585.50
10/16/2014,700,585.50,585.75,585.50,585.50
10/16/2014,800,585.25,586.00,584.75,585.75
10/16/2014,900,585.00,586.00,585.00,585.75
10/16/2014,1000,585.25,587.25,584.50,585.00
10/16/2014,1100,585.00,587.25,585.00,587.25
10/16/2014,1200,587.00,587.00,580.75,582.50
10/16/2014,1300,582.25,584.00,581.75,583.00
10/16/2014,1400,583.00,585.00,581.00,581.75
10/16/2014,1500,581.75,585.75,581.00,584.50
10/16/2014,1600,584.00,588.50,581.75,588.00
10/16/2014,1700,588.00,589.50,585.25,588.50
10/16/2014,1800,588.50,594.75,588.50,593.25
10/16/2014,1900,593.00,593.50,591.25,592.50
10/16/2014,2000,592.50,594.00,592.00,592.75
10/16/2014,2020,592.50,596.25,592.50,595.75
10/17/2014,300,595.75,600.25,595.75,599.50
10/17/2014,400,599.50,600.25,598.50,599.75
10/17/2014,500,600.00,600.00,599.00,599.00
10/17/2014,600,599.00,599.25,598.25,598.50
10/17/2014,700,598.25,598.75,598.00,598.00
10/17/2014,800,598.00,598.50,597.25,597.25
10/17/2014,900,597.25,597.25,596.75,596.75
10/17/2014,1000,596.75,598.25,596.75,598.00
10/17/2014,1100,598.25,598.50,596.50,598.25
10/17/2014,1200,598.50,598.75,598.00,598.25
10/17/2014,1300,598.25,599.25,597.25,597.50
10/17/2014,1400,597.50,598.50,596.75,597.50
10/17/2014,1500,597.50,598.00,593.50,593.75
10/17/2014,1600,594.50,598.00,593.25,595.50
10/17/2014,1700,595.50,597.00,590.75,596.50
10/17/2014,1800,596.25,599.75,595.50,598.25
10/17/2014,1900,598.25,599.50,596.25,597.75
10/17/2014,2000,598.00,598.50,595.25,595.25
10/17/2014,2020,595.25,595.50,593.00,594.00
10/20/2014,300,593.00,593.75,589.75,591.00
10/20/2014,400,590.75,592.25,590.25,590.75
10/20/2014,500,591.00,592.25,590.75,591.75
10/20/2014,600,591.75,592.00,590.50,591.25
10/20/2014,700,591.00,591.75,591.00,591.00
10/20/2014,800,591.75,591.75,591.25,591.50
10/20/2014,900,591.50,591.50,591.00,591.00
10/20/2014,1000,591.25,591.50,590.25,590.50
10/20/2014,1100,590.50,590.75,588.25,588.50
10/20/2014,1200,588.50,588.75,588.25,588.50
10/20/2014,1300,588.50,588.75,585.25,588.75
10/20/2014,1400,588.50,589.50,587.75,588.00
10/20/2014,1500,588.25,589.75,587.25,588.00
10/20/2014,1600,587.50,590.00,586.25,589.75
10/20/2014,1700,589.75,590.50,586.75,590.00
10/20/2014,1800,590.00,591.00,589.25,590.50
10/20/2014,1900,590.50,593.00,590.00,592.00
10/20/2014,2000,592.00,593.75,591.00,593.00
10/20/2014,2020,593.00,593.25,590.75,591.75
10/21/2014,300,593.00,593.00,590.25,591.00
10/21/2014,400,591.00,592.50,590.75,591.25
10/21/2014,500,591.50,593.00,591.00,592.00
10/21/2014,600,591.75,592.75,591.25,592.25
10/21/2014,700,592.00,592.50,591.25,591.25
10/21/2014,800,591.50,592.00,591.25,591.75
10/21/2014,900,591.50,592.75,591.50,592.25
10/21/2014,1000,592.25,594.25,591.75,593.50
10/21/2014,1100,593.75,595.00,592.25,592.75
10/21/2014,1200,592.50,594.75,592.00,594.50
10/21/2014,1300,594.25,595.00,593.75,593.75
10/21/2014,1400,593.75,596.00,593.75,595.00
10/21/2014,1500,595.00,595.00,593.75,594.00
10/21/2014,1600,594.75,598.25,593.75,595.75
10/21/2014,1700,595.75,598.00,592.75,597.75
10/21/2014,1800,598.00,601.75,597.50,599.25
10/21/2014,1900,599.00,601.25,598.75,600.50
10/21/2014,2000,600.50,601.75,598.25,599.00
10/21/2014,2020,599.00,599.75,594.00,597.50
10/22/2014,300,599.00,600.75,598.00,599.25
10/22/2014,400,599.50,600.00,598.00,599.25
10/22/2014,500,599.50,599.75,596.75,597.50
10/22/2014,600,597.75,599.25,597.00,599.25
10/22/2014,700,599.25,599.25,597.75,599.00
10/22/2014,800,599.00,599.25,597.75,598.25
10/22/2014,900,598.00,598.25,597.25,597.25
10/22/2014,1000,597.00,597.00,595.50,595.50
10/22/2014,1100,595.50,596.50,594.75,594.75
10/22/2014,1200,594.75,596.00,594.50,595.50
10/22/2014,1300,595.50,599.50,595.50,599.00
10/22/2014,1400,599.00,600.75,599.00,599.00
10/22/2014,1500,599.00,601.25,599.00,601.00
10/22/2014,1600,600.50,601.25,597.00,597.50
10/22/2014,1700,597.75,597.75,594.00,595.50
10/22/2014,1800,595.50,606.75,595.25,605.50
10/22/2014,1900,605.50,605.75,603.00,603.75
10/22/2014,2000,603.75,604.25,599.75,600.50
10/22/2014,2020,600.25,602.00,599.25,600.50
10/23/2014,300,598.25,599.75,598.25,599.00
10/23/2014,400,598.75,598.75,597.25,598.00
10/23/2014,500,597.75,599.00,597.50,598.50
10/23/2014,600,598.50,599.00,598.50,598.75
10/23/2014,700,598.50,598.75,598.25,598.50
10/23/2014,800,598.25,598.75,598.25,598.75
10/23/2014,900,598.75,599.00,598.25,599.00
10/23/2014,1000,599.25,600.00,598.50,599.00
10/23/2014,1100,599.00,600.75,599.00,600.75
10/23/2014,1200,600.75,602.00,600.75,602.00
10/23/2014,1300,601.75,602.75,601.75,602.50
10/23/2014,1400,602.50,603.00,601.50,601.75
10/23/2014,1500,601.75,602.75,600.50,601.25
10/23/2014,1600,600.75,605.75,600.50,604.75
10/23/2014,1700,604.75,607.50,604.25,607.00
10/23/2014,1800,607.25,608.75,603.25,604.50
10/23/2014,1900,604.50,606.25,604.00,604.50
10/23/2014,2000,604.50,606.50,604.00,604.50
10/23/2014,2020,604.50,605.75,602.25,604.50
10/24/2014,300,603.50,607.00,603.25,606.75
10/24/2014,400,606.25,606.75,605.50,606.25
10/24/2014,500,606.25,606.75,605.75,605.75
10/24/2014,600,606.00,606.75,605.75,606.50
10/24/2014,700,606.50,606.50,606.25,606.25
10/24/2014,800,606.50,606.75,606.25,606.25
10/24/2014,900,606.25,607.75,606.25,607.25
10/24/2014,1000,607.25,609.50,606.50,609.25
10/24/2014,1100,609.25,611.50,608.50,611.25
10/24/2014,1200,611.25,611.75,611.00,611.25
10/24/2014,1300,611.00,614.00,611.00,613.75
10/24/2014,1400,613.50,613.75,612.50,613.25
10/24/2014,1500,613.25,614.00,613.00,613.75
10/24/2014,1600,613.00,617.25,608.00,610.75
10/24/2014,1700,610.50,611.00,605.25,605.50
10/24/2014,1800,605.50,608.00,601.50,602.50
10/24/2014,1900,602.75,604.25,599.25,599.25
10/24/2014,2000,599.25,599.75,596.50,596.75
10/24/2014,2020,596.50,598.50,595.25,596.25
10/27/2014,300,594.00,594.75,590.25,591.50
10/27/2014,400,591.25,593.00,590.25,590.25
10/27/2014,500,590.25,590.75,588.50,590.75
10/27/2014,600,590.75,590.75,590.25,590.75
10/27/2014,700,590.75,591.00,590.50,591.00
10/27/2014,800,591.00,591.00,590.75,591.00
10/27/2014,900,591.25,591.25,590.75,591.25
10/27/2014,1000,591.25,591.75,590.50,591.00
10/27/2014,1100,591.00,591.75,590.75,591.25
10/27/2014,1200,591.25,592.50,590.75,592.25
10/27/2014,1300,592.00,593.00,591.75,592.25
10/27/2014,1400,592.50,593.75,591.50,591.50
10/27/2014,1500,591.50,593.75,591.25,593.75
10/27/2014,1600,593.75,597.25,592.00,595.00
10/27/2014,1700,595.00,600.50,594.75,599.25
10/27/2014,1800,599.50,601.25,596.75,599.00
10/27/2014,1900,598.75,600.75,596.75,597.00
10/27/2014,2000,597.00,604.50,597.00,601.00
10/27/2014,2020,600.75,602.50,600.00,601.25
10/28/2014,300,603.50,603.75,601.25,603.50
10/28/2014,400,603.25,603.50,602.00,602.50
10/28/2014,500,602.75,603.50,602.50,602.75
10/28/2014,600,602.75,603.50,602.50,603.25
10/28/2014,700,603.75,604.25,603.25,603.75
10/28/2014,800,603.75,603.75,603.00,603.50
10/28/2014,900,603.00,603.50,603.00,603.00
10/28/2014,1000,603.00,604.00,602.00,604.00
10/28/2014,1100,604.25,606.50,604.00,605.00
10/28/2014,1200,605.25,607.00,605.00,605.50
10/28/2014,1300,605.25,607.50,605.25,606.25
10/28/2014,1400,606.50,607.50,605.25,606.75
10/28/2014,1500,606.50,609.00,606.50,608.50
10/28/2014,1600,608.50,608.75,602.75,604.25
10/28/2014,1700,604.50,610.75,604.50,609.00
10/28/2014,1800,609.25,611.00,607.25,610.00
10/28/2014,1900,610.25,610.25,604.00,606.00
10/28/2014,2000,605.75,609.25,605.75,608.75
10/28/2014,2020,609.00,610.00,608.00,609.50
10/29/2014,300,609.00,609.25,605.50,608.50
10/29/2014,400,608.50,612.00,607.75,612.00
10/29/2014,500,612.00,612.00,611.25,611.75
10/29/2014,600,611.50,611.50,610.25,611.00
10/29/2014,700,611.50,611.75,611.50,611.75
10/29/2014,800,611.75,611.75,611.50,611.75
10/29/2014,900,611.75,612.00,610.50,611.00
10/29/2014,1000,611.00,611.00,609.50,610.00
10/29/2014,1100,609.75,611.75,609.75,611.25
10/29/2014,1200,611.25,611.50,610.50,611.50
10/29/2014,1300,611.50,612.50,611.25,612.50
10/29/2014,1400,612.50,613.75,611.75,612.00
10/29/2014,1500,611.75,613.75,611.00,613.00
10/29/2014,1600,613.50,615.00,610.00,610.00
10/29/2014,1700,610.25,612.50,607.75,610.00
10/29/2014,1800,610.00,614.50,609.75,613.00
10/29/2014,1900,613.00,613.75,611.50,613.00
10/29/2014,2000,612.75,618.50,612.75,617.00
10/29/2014,2020,616.75,617.75,614.50,616.25
10/30/2014,300,616.25,621.00,616.00,618.75
10/30/2014,400,618.75,620.25,617.50,618.00
10/30/2014,500,618.00,618.75,616.75,618.50
10/30/2014,600,618.50,619.75,618.50,619.75
10/30/2014,700,619.25,620.00,619.25,619.50
10/30/2014,800,619.50,620.75,619.50,620.75
10/30/2014,900,620.75,620.75,619.75,619.75
10/30/2014,1000,620.00,620.50,619.75,620.00
10/30/2014,1100,620.00,621.00,619.50,620.50
10/30/2014,1200,619.75,621.75,619.50,621.50
10/30/2014,1300,621.50,623.00,621.00,622.00
10/30/2014,1400,622.50,623.50,622.00,622.50
10/30/2014,1500,622.25,622.50,611.75,614.50
10/30/2014,1600,615.50,617.25,610.75,612.25
10/30/2014,1700,612.50,618.50,610.50,616.50
10/30/2014,1800,617.00,619.50,613.25,619.00
10/30/2014,1900,618.75,621.25,618.75,620.25
10/30/2014,2000,620.00,620.75,617.50,617.75
10/30/2014,2020,617.50,617.50,613.25,613.75
10/31/2014,300,614.00,616.00,612.75,615.75
10/31/2014,400,615.50,616.50,614.00,615.25
10/31/2014,500,615.25,615.75,614.75,615.50
10/31/2014,600,615.25,617.00,615.25,616.50
10/31/2014,700,616.75,617.00,615.50,616.25
10/31/2014,800,616.00,616.25,614.75,615.00
10/31/2014,900,615.00,615.00,611.50,611.75
10/31/2014,1000,612.00,612.00,608.50,610.50
10/31/2014,1100,611.00,612.00,610.00,611.75
10/31/2014,1200,611.75,612.50,609.50,611.50
10/31/2014,1300,611.50,613.50,611.50,613.00
10/31/2014,1400,613.00,613.00,610.50,611.00
10/31/2014,1500,611.25,611.50,608.00,608.25
10/31/2014,1600,608.00,609.25,602.75,603.25
10/31/2014,1700,603.25,606.75,601.00,604.50
10/31/2014,1800,604.50,606.00,601.50,603.00
10/31/2014,1900,603.00,605.25,601.75,604.50
10/31/2014,2000,604.50,609.00,603.50,604.00
10/31/2014,2020,604.25,611.00,604.00,609.75
11/03/2014,300,614.25,614.50,605.50,606.00
11/03/2014,400,606.00,607.00,606.00,606.50
11/03/2014,500,606.50,607.25,605.50,607.25
11/03/2014,600,607.00,607.00,606.50,606.50
11/03/2014,700,606.25,608.25,606.25,608.25
11/03/2014,800,608.25,609.00,606.25,608.50
11/03/2014,900,608.75,609.75,606.75,609.50
11/03/2014,1000,609.00,610.75,607.75,610.25
11/03/2014,1100,610.25,610.50,607.50,608.00
11/03/2014,1200,607.75,607.75,606.00,606.25
11/03/2014,1300,606.50,607.00,606.25,607.00
11/03/2014,1400,607.00,607.25,606.75,607.00
11/03/2014,1500,606.75,606.75,605.25,606.25
11/03/2014,1600,606.75,608.75,604.75,608.00
11/03/2014,1700,608.00,615.50,607.00,608.25
11/03/2014,1800,608.25,614.25,608.25,611.25
11/03/2014,1900,611.00,613.25,610.00,610.50
11/03/2014,2000,610.25,613.50,610.25,611.25
11/03/2014,2020,611.25,617.25,611.00,616.00
11/04/2014,300,616.25,616.75,614.25,616.00
11/04/2014,400,616.00,616.50,615.50,616.50
11/04/2014,500,616.25,616.50,615.50,616.00
11/04/2014,600,616.25,616.25,616.00,616.25
11/04/2014,700,616.25,616.25,615.75,616.00
11/04/2014,800,616.25,616.25,613.75,615.00
11/04/2014,900,615.25,615.50,613.75,613.75
11/04/2014,1000,613.75,614.50,611.75,613.25
11/04/2014,1100,613.25,613.50,611.50,612.00
11/04/2014,1200,611.75,612.50,611.25,611.50
11/04/2014,1300,611.50,612.50,611.50,612.25
11/04/2014,1400,612.25,613.25,611.75,611.75
11/04/2014,1500,611.75,611.75,610.00,611.25
11/04/2014,1600,610.25,613.00,607.00,607.50
11/04/2014,1700,607.50,611.50,607.00,607.50
11/04/2014,1800,607.25,611.25,607.00,610.50
11/04/2014,1900,610.75,613.50,610.75,611.00
11/04/2014,2000,611.00,611.50,608.50,608.75
11/04/2014,2020,609.00,610.25,607.50,610.00
11/05/2014,300,610.00,610.00,608.25,609.50
11/05/2014,400,609.25,610.50,609.00,610.25
11/05/2014,500,610.00,610.00,609.25,609.25
11/05/2014,600,609.00,609.50,608.75,609.00
11/05/2014,700,608.75,608.75,608.00,608.50
11/05/2014,800,608.00,608.75,607.00,607.25
11/05/2014,900,607.25,609.00,607.00,607.00
11/05/2014,1000,607.00,607.25,605.75,606.00
11/05/2014,1100,605.75,607.75,605.75,607.00
11/05/2014,1200,606.75,606.75,605.00,605.50
11/05/2014,1300,605.75,605.75,604.25,604.50
11/05/2014,1400,604.25,605.00,602.75,602.75
11/05/2014,1500,603.25,603.75,601.75,602.75
11/05/2014,1600,603.00,604.50,599.25,599.50
11/05/2014,1700,599.50,600.00,596.75,599.00
11/05/2014,1800,598.75,602.75,597.25,599.50
11/05/2014,1900,599.50,604.00,599.50,603.25
11/05/2014,2000,603.25,605.00,601.75,602.00
11/05/2014,2020,602.25,604.00,602.00,603.00
11/06/2014,300,603.00,604.25,602.75,603.50
11/06/2014,400,604.00,604.00,602.00,602.00
11/06/2014,500,602.25,602.50,601.25,602.25
11/06/2014,600,602.50,604.00,602.50,603.75
11/06/2014,700,603.50,604.75,602.25,603.50
11/06/2014,800,603.25,603.25,601.50,602.25
11/06/2014,900,602.25,603.50,602.00,602.25
11/06/2014,1000,602.50,604.25,601.25,601.25
11/06/2014,1100,601.50,601.75,599.75,600.25
11/06/2014,1200,600.00,600.25,599.50,599.75
11/06/2014,1300,599.75,600.50,599.75,599.75
11/06/2014,1400,600.00,600.00,599.00,599.25
11/06/2014,1500,599.50,600.00,598.25,599.75
11/06/2014,1600,600.75,602.00,598.00,601.75
11/06/2014,1700,601.75,606.00,601.25,603.75
11/06/2014,1800,603.75,604.75,599.50,599.75
11/06/2014,1900,599.50,602.50,599.00,600.00
11/06/2014,2000,600.00,600.75,598.50,599.25
11/06/2014,2020,599.00,599.50,598.00,598.50
11/07/2014,300,598.50,598.50,594.75,595.75
11/07/2014,400,595.75,596.50,595.50,596.25
11/07/2014,500,596.50,596.50,595.75,596.50
11/07/2014,600,596.25,596.50,594.75,595.25
11/07/2014,700,595.50,596.00,594.75,595.00
11/07/2014,800,595.00,595.50,595.00,595.25
11/07/2014,900,595.25,595.75,593.50,594.00
11/07/2014,1000,594.00,595.00,594.00,594.25
11/07/2014,1100,594.50,594.50,593.50,593.75
11/07/2014,1200,593.50,594.00,593.00,593.50
11/07/2014,1300,593.75,593.75,592.50,593.00
11/07/2014,1400,593.00,593.50,592.25,592.50
11/07/2014,1500,592.75,594.00,592.25,593.25
11/07/2014,1600,593.00,595.00,590.50,590.75
11/07/2014,1700,591.00,594.50,590.75,591.75
11/07/2014,1800,591.75,591.75,589.00,590.00
11/07/2014,1900,590.00,591.75,589.25,591.25
11/07/2014,2000,591.25,594.50,591.00,592.50
11/07/2014,2020,592.75,593.50,592.00,592.75
11/10/2014,300,592.00,593.75,592.00,592.75
11/10/2014,400,593.25,593.50,592.75,592.75
11/10/2014,500,592.75,593.25,592.75,593.00
11/10/2014,600,593.00,593.75,593.00,593.50
11/10/2014,700,593.50,593.75,592.75,592.75
11/10/2014,800,592.75,593.50,592.75,593.00
11/10/2014,900,592.75,593.00,592.00,592.00
11/10/2014,1000,592.00,592.00,589.25,589.50
11/10/2014,1100,589.75,591.25,589.25,589.50
11/10/2014,1200,589.50,590.75,589.50,590.50
11/10/2014,1300,590.50,591.00,590.25,590.50
11/10/2014,1400,590.75,591.75,590.50,591.25
11/10/2014,1500,591.00,592.50,591.00,592.00
11/10/2014,1600,592.50,597.75,592.00,597.75
11/10/2014,1700,597.50,598.00,594.50,595.25
11/10/2014,1800,595.25,596.75,593.50,596.00
11/10/2014,1900,596.25,602.50,590.50,592.50
11/10/2014,2000,592.50,594.75,592.50,593.00
11/10/2014,2020,593.00,597.50,591.25,597.00
11/11/2014,300,596.00,596.75,594.00,595.50
11/11/2014,400,595.50,595.75,595.25,595.50
11/11/2014,500,595.50,596.50,595.50,596.25
11/11/2014,600,596.00,596.25,595.75,596.00
11/11/2014,700,595.75,595.75,594.50,594.75
11/11/2014,800,594.75,595.50,594.25,595.00
11/11/2014,900,595.00,595.00,592.00,592.00
11/11/2014,1000,592.00,593.25,591.50,592.50
11/11/2014,1100,592.50,592.50,591.00,591.50
11/11/2014,1200,591.25,592.25,591.25,591.50
11/11/2014,1300,591.50,592.25,591.50,591.75
11/11/2014,1400,591.50,593.75,591.50,593.50
11/11/2014,1500,593.75,594.00,593.00,593.50
11/11/2014,1600,593.00,593.75,589.75,591.25
11/11/2014,1700,591.00,596.50,590.75,595.75
11/11/2014,1800,595.75,596.75,595.00,595.50
11/11/2014,1900,595.50,599.75,594.00,597.75
11/11/2014,2000,597.75,602.00,597.25,601.25
11/11/2014,2020,601.00,604.50,601.00,602.25
11/12/2014,300,602.25,606.25,601.75,603.50
11/12/2014,400,603.25,603.75,602.50,603.00
11/12/2014,500,602.50,603.00,601.75,602.25
11/12/2014,600,602.00,603.25,601.50,603.25
11/12/2014,700,603.25,603.50,601.75,601.75
11/12/2014,800,602.00,602.50,601.50,601.75
11/12/2014,900,601.75,603.75,600.75,603.75
11/12/2014,1000,603.50,605.00,602.75,604.50
11/12/2014,1100,604.50,609.75,604.50,608.50
11/12/2014,1200,608.75,609.25,608.25,608.75
11/12/2014,1300,608.50,609.50,608.50,609.00
11/12/2014,1400,608.75,612.00,608.50,611.00
11/12/2014,1500,610.75,612.25,610.50,611.25
11/12/2014,1600,611.00,623.75,610.75,621.75
11/12/2014,1700,621.75,622.50,612.50,612.75
11/12/2014,1800,612.75,621.50,611.00,621.25
11/12/2014,1900,621.25,621.75,618.25,619.25
11/12/2014,2000,619.25,621.75,618.00,620.25
11/12/2014,2020,620.25,621.75,619.00,619.50
11/13/2014,300,620.00,622.75,619.50,622.25
11/13/2014,400,621.75,622.00,621.00,621.25
11/13/2014,500,621.25,621.50,619.25,619.25
11/13/2014,600,619.50,620.75,619.25,619.75
11/13/2014,700,620.00,620.25,618.50,619.25
11/13/2014,800,619.50,622.50,615.00,619.00
11/13/2014,900,618.75,620.00,617.50,619.75
11/13/2014,1000,620.00,621.00,619.75,620.50
11/13/2014,1100,620.50,620.75,619.75,619.75
11/13/2014,1200,620.00,620.25,619.00,619.75
11/13/2014,1300,619.75,620.00,619.00,619.50
11/13/2014,1400,619.50,621.75,619.50,621.00
11/13/2014,1500,621.00,622.00,620.75,621.25
11/13/2014,1600,621.00,629.50,620.00,628.75
11/13/2014,1700,628.50,634.25,627.25,634.25
11/13/2014,1800,634.25,634.25,628.75,631.25
11/13/2014,1900,631.50,637.00,631.00,633.25
11/13/2014,2000,633.25,634.00,630.25,631.50
11/13/2014,2020,631.50,632.75,629.25,631.75
11/14/2014,300,631.75,632.50,630.50,632.25
11/14/2014,400,632.50,633.50,631.50,633.50
11/14/2014,500,633.75,634.50,633.00,633.00
11/14/2014,600,633.25,633.25,631.75,632.00
11/14/2014,700,632.00,632.00,629.50,629.75
11/14/2014,800,629.75,630.25,627.75,628.75
11/14/2014,900,628.75,629.00,628.25,629.00
11/14/2014,1000,629.25,630.50,628.75,629.25
11/14/2014,1100,629.00,630.00,628.25,630.00
11/14/2014,1200,629.75,630.75,629.25,629.75
11/14/2014,1300,630.00,630.25,629.00,629.25
11/14/2014,1400,629.50,630.75,629.25,629.50
11/14/2014,1500,629.50,629.75,628.75,629.00
11/14/2014,1600,628.25,633.00,627.00,631.75
11/14/2014,1700,631.75,637.00,630.75,635.50
11/14/2014,1800,635.50,642.25,634.50,639.50
11/14/2014,1900,639.75,642.75,637.50,639.75
11/14/2014,2000,639.50,640.75,636.50,640.25
11/14/2014,2020,640.00,640.75,638.00,638.50
11/17/2014,300,637.25,640.75,635.50,638.75
11/17/2014,400,638.75,639.50,638.50,638.50
11/17/2014,500,638.50,639.00,637.50,638.00
11/17/2014,600,638.00,638.75,638.00,638.50
11/17/2014,700,638.50,639.75,638.50,639.25
11/17/2014,800,639.50,640.00,638.25,638.75
11/17/2014,900,639.00,640.50,639.00,639.75
11/17/2014,1000,639.75,641.25,639.50,641.00
11/17/2014,1100,641.00,641.00,638.75,639.00
11/17/2014,1200,639.00,639.00,636.50,637.25
11/17/2014,1300,637.25,637.25,635.75,636.00
11/17/2014,1400,636.00,637.00,635.75,636.00
11/17/2014,1500,636.25,637.50,635.50,636.75
11/17/2014,1600,637.25,637.75,629.25,630.50
11/17/2014,1700,630.50,634.00,629.25,633.25
11/17/2014,1800,633.00,634.00,629.25,629.75
11/17/2014,1900,630.00,632.50,629.75,630.50
11/17/2014,2000,630.75,632.75,630.25,632.00
11/17/2014,2020,632.00,632.00,629.00,630.75
11/18/2014,300,630.00,631.00,628.00,630.25
11/18/2014,400,630.00,631.00,629.75,630.75
11/18/2014,500,630.75,631.00,630.50,630.50
11/18/2014,600,630.50,630.75,630.50,630.50
11/18/2014,700,630.25,630.50,628.75,629.00
11/18/2014,800,628.75,628.75,628.00,628.50
11/18/2014,900,628.50,629.75,628.50,629.25
11/18/2014,1000,629.25,629.25,627.25,627.25
11/18/2014,1100,627.25,627.25,624.75,626.00
11/18/2014,1200,626.25,627.50,625.50,626.25
11/18/2014,1300,626.00,627.00,625.00,625.25
11/18/2014,1400,625.25,626.25,625.00,626.00
11/18/2014,1500,626.25,626.75,625.00,625.25
11/18/2014,1600,625.50,626.00,622.25,625.50
11/18/2014,1700,625.50,628.50,624.75,626.75
11/18/2014,1800,626.75,627.00,624.25,625.25
11/18/2014,1900,625.50,626.50,624.25,626.25
11/18/2014,2000,626.25,627.25,625.25,625.75
11/18/2014,2020,625.75,628.00,625.50,627.50
11/19/2014,300,627.00,627.50,625.50,625.75
11/19/2014,400,625.50,625.50,623.75,624.25
11/19/2014,500,624.75,625.50,624.00,624.00
11/19/2014,600,623.75,624.00,623.75,623.75
11/19/2014,700,624.00,625.00,623.00,624.00
11/19/2014,800,624.00,624.25,622.50,622.75
11/19/2014,900,622.50,623.00,621.50,621.75
11/19/2014,1000,621.75,621.75,620.50,621.75
11/19/2014,1100,621.75,622.50,621.50,622.50
11/19/2014,1200,622.25,622.25,621.25,621.75
11/19/2014,1300,621.75,622.00,620.75,621.25
11/19/2014,1400,621.25,623.75,621.00,623.00
11/19/2014,1500,623.25,623.50,622.25,623.50
11/19/2014,1600,623.50,623.50,618.75,619.00
11/19/2014,1700,619.25,620.50,615.50,618.75
11/19/2014,1800,619.00,620.25,617.50,618.50
11/19/2014,1900,618.50,619.00,615.75,616.25
11/19/2014,2000,616.50,617.00,613.00,614.00
11/19/2014,2020,614.00,617.00,613.00,616.50
11/20/2014,300,616.50,616.50,613.50,614.75
11/20/2014,400,615.25,615.25,613.25,613.75
11/20/2014,500,613.25,614.50,612.25,613.75
11/20/2014,600,613.75,615.25,613.75,615.00
11/20/2014,700,614.50,614.50,613.50,613.50
11/20/2014,800,613.75,614.25,613.00,613.00
11/20/2014,900,612.75,612.75,610.50,610.50
11/20/2014,1000,610.50,611.00,610.50,610.75
11/20/2014,1100,610.25,611.50,610.00,611.50
11/20/2014,1200,611.50,612.75,611.50,612.75
11/20/2014,1300,613.00,613.25,611.50,612.25
11/20/2014,1400,612.25,613.50,612.25,613.25
11/20/2014,1500,613.25,613.25,612.25,612.75
11/20/2014,1600,612.75,621.50,610.75,620.00
11/20/2014,1700,620.25,623.50,618.50,623.25
11/20/2014,1800,623.50,623.75,620.50,621.50
11/20/2014,1900,621.50,625.25,621.25,625.25
11/20/2014,2000,625.25,625.25,622.25,623.00
11/20/2014,2020,623.25,626.00,622.50,625.00
11/21/2014,300,625.00,625.50,623.00,623.25
11/21/2014,400,623.00,623.25,622.75,623.25
11/21/2014,500,623.25,624.25,623.25,623.25
11/21/2014,600,623.25,623.75,623.25,623.50
11/21/2014,700,623.50,624.00,623.00,623.00
11/21/2014,800,623.00,623.25,622.75,623.00
11/21/2014,900,623.00,623.75,622.50,622.50
11/21/2014,1000,623.00,623.00,621.75,621.75
11/21/2014,1100,621.75,621.75,618.75,620.00
11/21/2014,1200,620.00,621.25,619.75,620.25
11/21/2014,1300,620.25,620.75,620.00,620.50
11/21/2014,1400,620.50,620.75,619.75,620.00
11/21/2014,1500,620.50,623.25,620.50,622.75
11/21/2014,1600,622.25,631.75,622.00,629.50
11/21/2014,1700,629.75,631.00,629.00,629.75
11/21/2014,1800,629.75,630.75,628.00,628.50
11/21/2014,1900,628.50,629.25,626.00,628.25
11/21/2014,2000,628.25,628.75,626.00,626.25
11/21/2014,2020,626.50,627.25,624.25,624.25
11/24/2014,300,624.00,629.25,624.00,627.00
11/24/2014,400,627.25,627.75,624.50,625.75
11/24/2014,500,625.25,625.25,623.25,624.00
11/24/2014,600,624.00,624.75,624.00,624.75
11/24/2014,700,625.00,625.00,625.00,625.00
11/24/2014,800,625.00,625.00,624.75,625.00
11/24/2014,900,624.75,625.25,624.75,625.00
11/24/2014,1000,625.00,625.00,624.50,624.50
11/24/2014,1100,624.00,626.50,624.00,625.75
11/24/2014,1200,626.00,627.00,625.75,627.00
11/24/2014,1300,627.00,627.50,625.50,625.75
11/24/2014,1400,626.00,626.00,625.25,625.50
11/24/2014,1500,625.50,625.75,624.50,624.50
11/24/2014,1600,624.25,627.75,622.25,625.75
11/24/2014,1700,625.75,627.25,620.25,623.00
11/24/2014,1800,623.25,626.50,621.25,625.75
11/24/2014,1900,625.50,626.50,624.25,624.75
11/24/2014,2000,624.75,625.50,620.00,620.00
11/24/2014,2020,620.25,621.50,619.25,619.75
11/25/2014,300,619.75,622.00,619.50,620.00
11/25/2014,400,620.50,620.50,619.75,619.75
11/25/2014,500,620.50,620.50,618.25,618.75
11/25/2014,600,618.50,619.00,618.50,618.50
11/25/2014,700,618.25,619.00,618.25,618.50
11/25/2014,800,618.75,619.00,618.75,619.00
11/25/2014,900,619.00,619.00,617.50,617.50
11/25/2014,1000,618.00,618.00,617.25,617.50
11/25/2014,1100,617.50,618.00,617.25,617.50
11/25/2014,1200,617.75,618.25,617.25,617.25
11/25/2014,1300,617.50,618.25,617.50,618.00
11/25/2014,1400,618.25,619.75,618.25,619.75
11/25/2014,1500,619.75,621.50,619.25,621.25
11/25/2014,1600,621.50,624.00,621.50,623.75
11/25/2014,1700,623.75,628.50,623.75,626.75
11/25/2014,1800,627.25,630.00,626.75,628.25
11/25/2014,1900,628.50,630.00,627.50,627.50
11/25/2014,2000,628.25,629.00,627.00,627.50
11/25/2014,2020,627.25,631.00,625.75,630.25
11/26/2014,300,630.25,631.50,629.50,631.25
11/26/2014,400,631.00,633.25,631.00,632.50
11/26/2014,500,632.50,632.75,631.50,631.50
11/26/2014,600,631.50,632.25,631.00,632.00
11/26/2014,700,632.25,632.25,631.25,631.50
11/26/2014,800,631.50,631.50,631.00,631.00
11/26/2014,900,631.00,631.25,630.00,630.50
11/26/2014,1000,630.50,631.25,630.25,630.50
11/26/2014,1100,630.50,632.50,630.25,632.50
11/26/2014,1200,632.50,637.25,632.50,637.00
11/26/2014,1300,637.00,637.25,633.75,633.75
11/26/2014,1400,633.50,635.00,633.25,635.00
11/26/2014,1500,634.75,635.00,634.00,634.25
11/26/2014,1600,633.25,635.75,630.25,630.75
11/26/2014,1700,630.75,631.25,627.25,630.50
11/26/2014,1800,630.75,633.75,630.25,633.25
11/26/2014,1900,633.50,636.25,632.00,632.75
11/26/2014,2000,632.75,635.00,632.75,634.50
11/26/2014,2020,634.50,635.25,633.50,633.75
11/28/2014,1600,630.00,641.00,629.50,640.75
11/28/2014,1700,640.50,649.50,640.25,647.75
11/28/2014,1800,647.75,652.75,643.25,645.00
11/28/2014,1900,645.00,651.75,640.25,650.25
12/01/2014,300,649.75,650.00,645.50,646.25
12/01/2014,400,646.00,646.25,645.00,645.75
12/01/2014,500,645.75,646.25,645.50,646.00
12/01/2014,600,646.50,646.50,645.75,646.25
12/01/2014,700,646.00,647.00,646.00,646.50
12/01/2014,800,646.25,646.25,644.25,644.50
12/01/2014,900,644.50,644.50,642.50,642.50
12/01/2014,1000,642.75,646.00,642.00,646.00
12/01/2014,1100,646.00,646.50,644.50,646.00
12/01/2014,1200,646.00,649.00,645.75,648.50
12/01/2014,1300,648.75,650.75,647.50,650.75
12/01/2014,1400,650.75,650.75,648.25,649.00
12/01/2014,1500,649.25,650.75,648.00,650.25
12/01/2014,1600,650.00,655.25,649.25,651.25
12/01/2014,1700,651.00,659.75,651.00,659.25
12/01/2014,1800,659.25,662.25,657.75,660.75
12/01/2014,1900,661.00,669.00,660.75,668.00
12/01/2014,2000,668.00,674.25,667.75,673.50
12/01/2014,2020,673.25,679.50,673.00,679.25
12/02/2014,300,678.50,678.50,675.00,676.25
12/02/2014,400,676.00,676.50,675.75,675.75
12/02/2014,500,676.00,676.00,674.25,674.50
12/02/2014,600,674.50,674.75,674.25,674.25
12/02/2014,700,674.25,674.50,672.00,672.00
12/02/2014,800,672.25,672.25,671.50,671.75
12/02/2014,900,671.50,671.75,668.50,670.00
12/02/2014,1000,670.00,674.75,669.25,674.75
12/02/2014,1100,674.50,677.00,673.25,676.50
12/02/2014,1200,676.50,678.25,676.25,678.00
12/02/2014,1300,677.75,677.75,673.00,676.25
12/02/2014,1400,676.50,677.00,674.00,675.00
12/02/2014,1500,675.50,677.00,672.75,673.75
12/02/2014,1600,675.75,682.50,672.00,672.75
12/02/2014,1700,672.75,681.00,672.00,680.00
12/02/2014,1800,680.00,683.50,675.25,675.25
12/02/2014,1900,675.25,678.25,673.75,676.25
12/02/2014,2000,676.00,678.00,673.75,674.25
12/02/2014,2020,674.00,676.75,673.75,675.25
12/03/2014,300,674.75,678.25,671.50,672.25
12/03/2014,400,672.50,672.50,672.00,672.25
12/03/2014,500,672.25,673.00,670.00,670.50
12/03/2014,600,670.25,671.00,669.25,669.25
12/03/2014,700,669.25,669.50,668.75,669.25
12/03/2014,800,669.25,670.50,669.00,669.75
12/03/2014,900,669.75,671.50,669.50,670.50
12/03/2014,1000,670.75,672.50,670.50,670.50
12/03/2014,1100,670.75,671.75,669.25,669.50
12/03/2014,1200,669.50,670.75,669.00,669.25
12/03/2014,1300,669.25,669.75,667.75,667.75
12/03/2014,1400,667.50,667.75,661.75,663.00
12/03/2014,1500,662.75,664.25,660.75,662.00
12/03/2014,1600,665.00,667.75,661.25,664.50
12/03/2014,1700,664.25,666.25,657.00,660.50
12/03/2014,1800,660.25,663.00,660.00,663.00
12/03/2014,1900,663.00,665.00,660.75,662.50
12/03/2014,2000,662.50,663.25,659.00,660.75
12/03/2014,2020,660.50,663.00,659.00,661.25
12/04/2014,300,661.75,663.50,658.00,658.25
12/04/2014,400,658.25,659.25,658.25,659.25
12/04/2014,500,659.25,660.25,659.00,659.50
12/04/2014,600,659.75,659.75,659.00,659.00
12/04/2014,700,659.25,659.25,658.50,658.75
12/04/2014,800,658.75,659.00,658.25,658.25
12/04/2014,900,658.50,658.75,657.75,658.25
12/04/2014,1000,658.25,661.00,658.00,661.00
12/04/2014,1100,660.75,660.75,655.00,655.50
12/04/2014,1200,655.25,655.75,652.75,653.25
12/04/2014,1300,653.00,653.25,649.25,651.25
12/04/2014,1400,651.25,652.75,650.50,651.50
12/04/2014,1500,651.50,655.50,650.50,655.00
12/04/2014,1600,653.75,656.50,649.50,655.25
12/04/2014,1700,655.25,663.00,653.25,662.00
12/04/2014,1800,662.00,662.25,657.00,659.00
12/04/2014,1900,659.25,661.75,658.00,660.75
12/04/2014,2000,660.75,662.50,659.75,662.00
12/04/2014,2020,661.75,662.50,660.00,660.75
12/05/2014,300,660.75,661.25,655.50,655.50
12/05/2014,400,655.50,661.75,654.75,660.25
12/05/2014,500,660.25,662.50,658.25,661.25
12/05/2014,600,661.25,661.50,658.50,658.75
12/05/2014,700,658.50,660.00,658.50,658.75
12/05/2014,800,658.75,658.75,657.00,658.00
12/05/2014,900,658.00,660.00,657.75,659.50
12/05/2014,1000,659.50,659.75,658.00,659.75
12/05/2014,1100,659.75,659.75,658.50,659.25
12/05/2014,1200,659.25,660.25,658.50,659.00
12/05/2014,1300,659.00,659.50,656.50,657.00
12/05/2014,1400,657.25,658.25,653.75,655.00
12/05/2014,1500,654.75,655.25,653.75,655.25
12/05/2014,1600,655.50,660.75,654.75,656.75
12/05/2014,1700,656.75,662.75,656.50,660.00
12/05/2014,1800,660.25,667.00,660.25,665.00
12/05/2014,1900,665.00,666.25,659.75,662.00
12/05/2014,2000,662.25,666.75,662.25,665.00
12/05/2014,2020,664.75,667.50,664.50,665.25
12/08/2014,300,665.00,666.00,659.75,661.75
12/08/2014,400,662.00,662.25,661.25,661.75
12/08/2014,500,662.00,663.25,661.75,661.75
12/08/2014,600,661.75,662.25,661.50,662.25
12/08/2014,700,662.25,662.25,661.50,661.75
12/08/2014,800,662.00,663.25,661.25,661.25
12/08/2014,900,661.25,663.25,661.25,663.25
12/08/2014,1000,663.00,663.00,662.25,662.25
12/08/2014,1100,662.25,662.25,660.75,661.00
12/08/2014,1200,660.75,661.75,660.75,661.50
12/08/2014,1300,661.50,662.00,661.50,661.75
12/08/2014,1400,661.75,662.75,661.75,662.25
12/08/2014,1500,662.00,663.00,661.75,662.50
12/08/2014,1600,661.75,670.75,661.75,669.00
12/08/2014,1700,669.00,674.25,668.75,673.00
12/08/2014,1800,673.00,677.50,672.50,673.75
12/08/2014,1900,674.00,676.25,671.00,672.25
12/08/2014,2000,672.25,673.50,667.75,671.25
12/08/2014,2020,671.00,673.25,668.00,668.00
12/09/2014,300,667.75,668.00,664.00,665.25
12/09/2014,400,665.25,665.75,664.25,664.25
12/09/2014,500,664.25,665.25,664.25,664.75
12/09/2014,600,664.75,665.00,662.75,663.00
12/09/2014,700,663.00,663.50,662.00,662.50
12/09/2014,800,662.25,663.00,662.00,663.00
12/09/2014,900,663.00,663.25,661.00,661.25
12/09/2014,1000,661.25,663.25,661.25,662.75
12/09/2014,1100,663.00,664.25,662.75,663.50
12/09/2014,1200,663.50,665.00,663.50,664.50
12/09/2014,1300,664.50,664.75,662.50,663.00
12/09/2014,1400,663.00,663.75,662.00,662.25
12/09/2014,1500,662.00,662.50,660.00,662.00
12/09/2014,1600,662.00,666.75,661.00,664.25
12/09/2014,1700,664.50,668.00,663.75,664.75
12/09/2014,1800,665.00,665.25,655.25,658.25
12/09/2014,1900,658.50,659.00,657.25,657.25
12/09/2014,2000,657.25,658.75,656.25,657.50
12/09/2014,2020,657.50,659.00,656.50,657.75
12/10/2014,300,657.00,657.00,653.25,654.00
12/10/2014,400,654.00,654.25,653.25,653.50
12/10/2014,500,653.50,654.25,653.25,653.75
12/10/2014,600,653.75,654.25,653.75,653.75
12/10/2014,700,653.75,654.25,653.75,654.25
12/10/2014,800,654.25,654.25,653.25,654.00
12/10/2014,900,654.00,654.50,653.25,653.50
12/10/2014,1000,653.50,654.00,653.25,654.00
12/10/2014,1100,653.75,655.25,653.25,653.75
12/10/2014,1200,653.75,653.75,651.75,652.75
12/10/2014,1300,652.75,653.75,652.00,653.50
12/10/2014,1400,653.75,653.75,651.75,652.00
12/10/2014,1500,652.25,653.50,651.75,653.25
12/10/2014,1600,653.75,656.75,648.25,655.75
12/10/2014,1700,656.00,656.75,650.00,653.50
12/10/2014,1800,653.25,653.75,649.75,651.50
12/10/2014,1900,651.75,655.50,647.00,649.75
12/10/2014,2000,649.75,652.00,649.50,651.25
12/10/2014,2020,651.25,654.50,649.75,653.50
12/11/2014,300,654.75,654.75,649.75,651.25
12/11/2014,400,651.50,651.75,651.25,651.75
12/11/2014,500,651.75,653.25,651.25,652.00
12/11/2014,600,651.75,652.50,651.50,651.75
12/11/2014,700,652.00,652.75,651.75,652.00
12/11/2014,800,652.00,652.00,651.75,651.75
12/11/2014,900,651.75,652.25,651.75,652.00
12/11/2014,1000,652.00,652.50,651.75,652.25
12/11/2014,1100,652.25,652.50,650.50,650.50
12/11/2014,1200,650.50,650.50,648.75,649.00
12/11/2014,1300,649.00,649.00,646.75,647.00
12/11/2014,1400,647.00,648.00,647.00,648.00
12/11/2014,1500,648.00,648.00,646.75,647.50
12/11/2014,1600,646.75,650.00,644.50,649.50
12/11/2014,1700,649.25,659.75,649.00,655.75
12/11/2014,1800,655.75,659.00,650.00,658.25
12/11/2014,1900,658.25,660.25,653.75,659.25
12/11/2014,2000,659.25,670.25,658.50,667.75
12/11/2014,2020,667.50,672.00,667.25,667.75
12/12/2014,300,669.75,669.75,665.25,667.50
12/12/2014,400,667.50,667.50,665.25,667.00
12/12/2014,500,667.00,667.25,666.75,667.25
12/12/2014,600,667.00,667.00,666.50,666.75
12/12/2014,700,666.50,666.75,666.25,666.25
12/12/2014,800,666.00,666.00,665.50,666.00
12/12/2014,900,666.00,668.00,665.75,668.00
12/12/2014,1000,667.75,668.00,667.00,667.25
12/12/2014,1100,667.25,667.50,665.25,667.00
12/12/2014,1200,667.00,675.75,665.75,675.00
12/12/2014,1300,675.00,676.75,674.50,675.75
12/12/2014,1400,675.50,681.75,674.00,679.75
12/12/2014,1500,679.75,681.50,673.75,678.00
12/12/2014,1600,676.75,681.25,675.00,680.50
12/12/2014,1700,680.75,681.25,676.00,680.50
12/12/2014,1800,680.25,685.25,678.25,681.00
12/12/2014,1900,681.00,684.50,679.25,684.50
12/12/2014,2000,684.50,684.75,681.25,681.25
12/12/2014,2020,681.25,682.25,676.75,677.75
12/15/2014,300,677.25,682.00,671.50,677.25
12/15/2014,400,677.50,679.50,677.00,677.25
12/15/2014,500,677.50,678.50,676.50,677.50
12/15/2014,600,677.25,677.25,676.75,677.00
12/15/2014,700,676.75,676.75,675.75,675.75
12/15/2014,800,676.00,677.00,675.50,676.75
12/15/2014,900,676.75,677.75,676.25,677.75
12/15/2014,1000,677.50,679.00,677.50,678.50
12/15/2014,1100,678.50,678.50,675.25,677.00
12/15/2014,1200,677.00,679.50,676.00,677.75
12/15/2014,1300,678.00,678.00,676.75,677.75
12/15/2014,1400,677.75,681.75,677.75,679.50
12/15/2014,1500,679.25,680.75,676.75,678.25
12/15/2014,1600,676.75,686.25,673.00,683.75
12/15/2014,1700,684.25,689.75,678.25,686.25
12/15/2014,1800,686.00,691.50,685.00,691.00
12/15/2014,1900,691.00,694.50,690.50,692.00
12/15/2014,2000,691.75,693.25,688.50,690.50
12/15/2014,2020,690.25,693.25,689.25,689.50
12/16/2014,300,687.75,689.00,686.75,688.00
12/16/2014,400,687.75,688.00,687.50,687.50
12/16/2014,500,687.50,690.25,687.50,688.50
12/16/2014,600,688.50,689.00,688.50,688.50
12/16/2014,700,688.50,688.75,688.00,688.00
12/16/2014,800,688.25,688.75,688.00,688.25
12/16/2014,900,688.50,690.00,688.25,689.75
12/16/2014,1000,689.75,691.25,689.50,689.75
12/16/2014,1100,689.75,695.25,689.50,694.50
12/16/2014,1200,694.50,694.75,690.00,690.50
12/16/2014,1300,690.50,693.00,688.75,692.25
12/16/2014,1400,692.50,699.25,692.00,697.75
12/16/2014,1500,698.00,701.75,696.75,697.50
12/16/2014,1600,698.50,704.25,698.25,700.00
12/16/2014,1700,700.00,705.25,699.25,704.75
12/16/2014,1800,704.75,710.75,702.25,705.00
12/16/2014,1900,705.25,705.25,694.00,697.25
12/16/2014,2000,697.25,699.50,694.75,696.50
12/16/2014,2020,696.50,696.75,692.00,692.75
12/17/2014,300,695.50,695.75,690.50,691.25
12/17/2014,400,691.25,692.25,690.50,692.25
12/17/2014,500,692.25,692.50,691.75,692.25
12/17/2014,600,692.25,692.50,691.50,691.50
12/17/2014,700,691.50,691.50,691.00,691.25
12/17/2014,800,691.25,691.50,689.75,690.00
12/17/2014,900,690.00,690.00,688.75,689.50
12/17/2014,1000,689.25,693.00,689.00,693.00
12/17/2014,1100,693.00,694.25,692.50,694.00
12/17/2014,1200,693.75,701.50,693.75,700.75
12/17/2014,1300,701.00,702.50,699.00,702.00
12/17/2014,1400,702.00,708.25,701.50,708.00
12/17/2014,1500,708.25,710.00,706.00,708.50
12/17/2014,1600,707.75,708.75,698.00,699.50
12/17/2014,1700,699.50,704.00,697.00,701.00
12/17/2014,1800,701.25,701.75,697.00,698.50
12/17/2014,1900,698.50,717.75,698.00,715.25
12/17/2014,2000,715.00,720.25,709.75,719.50
12/17/2014,2020,719.50,722.50,717.75,720.50
12/18/2014,300,718.25,721.00,717.50,718.75
12/18/2014,400,718.75,720.25,718.00,718.75
12/18/2014,500,719.00,722.00,719.00,721.00
12/18/2014,600,721.00,722.00,720.50,722.00
12/18/2014,700,721.50,724.25,721.50,723.25
12/18/2014,800,723.25,723.50,721.00,721.75
12/18/2014,900,721.75,726.25,721.25,726.00
12/18/2014,1000,726.00,736.00,725.75,736.00
12/18/2014,1100,735.75,748.75,725.75,732.75
12/18/2014,1200,733.00,738.00,725.00,730.00
12/18/2014,1300,730.00,736.75,728.50,735.00
12/18/2014,1400,734.75,736.50,733.75,734.50
12/18/2014,1500,734.25,736.50,731.75,735.75
12/18/2014,1600,734.75,736.75,728.00,731.00
12/18/2014,1700,731.00,738.25,729.75,731.25
12/18/2014,1800,731.50,731.75,723.50,728.75
12/18/2014,1900,728.75,731.75,723.75,731.50
12/18/2014,2000,731.50,732.00,723.75,727.25
12/18/2014,2020,727.00,728.75,723.75,724.75
12/19/2014,300,725.75,726.25,716.00,718.00
12/19/2014,400,718.00,718.00,716.50,716.50
12/19/2014,500,716.50,717.75,716.50,716.75
12/19/2014,600,716.75,716.75,714.25,715.25
12/19/2014,700,715.00,716.50,714.25,716.50
12/19/2014,800,716.75,719.50,716.50,719.25
12/19/2014,900,719.00,719.00,716.50,716.75
12/19/2014,1000,716.75,716.75,707.25,708.25
12/19/2014,1100,708.00,716.25,708.00,714.50
12/19/2014,1200,714.75,719.75,714.25,715.50
12/19/2014,1300,715.25,715.25,711.00,711.25
12/19/2014,1400,711.25,711.25,704.75,706.75
12/19/2014,1500,707.25,710.00,706.75,709.50
12/19/2014,1600,710.25,714.25,707.25,712.75
12/19/2014,1700,712.75,717.25,710.75,713.00
12/19/2014,1800,712.75,715.00,706.00,707.00
12/19/2014,1900,707.25,708.00,701.00,704.50
12/19/2014,2000,704.25,707.50,701.75,704.25
12/19/2014,2020,704.00,705.50,702.25,704.75
12/22/2014,300,701.25,703.75,699.00,703.75
12/22/2014,400,703.75,704.00,703.00,703.00
12/22/2014,500,703.00,703.25,702.75,702.75
12/22/2014,600,702.75,703.00,701.00,701.50
12/22/2014,700,701.50,701.50,700.00,701.00
12/22/2014,800,700.75,701.00,694.75,695.00
12/22/2014,900,695.00,695.00,692.75,693.75
12/22/2014,1000,693.75,700.25,692.75,699.75
12/22/2014,1100,700.00,706.00,698.50,704.75
12/22/2014,1200,704.50,715.50,703.50,714.75
12/22/2014,1300,714.50,716.25,710.25,712.75
12/22/2014,1400,712.50,712.75,708.25,711.00
12/22/2014,1500,711.00,712.25,705.25,707.25
12/22/2014,1600,707.25,714.50,705.75,706.75
12/22/2014,1700,707.00,712.00,706.75,708.75
12/22/2014,1800,708.75,710.25,700.25,704.00
12/22/2014,1900,704.00,705.75,697.25,702.50
12/22/2014,2000,702.50,707.00,698.50,698.50
12/22/2014,2020,698.50,701.00,695.75,696.50
12/23/2014,300,696.75,696.75,692.75,693.00
12/23/2014,400,693.25,695.00,692.75,694.75
12/23/2014,500,694.75,695.25,692.75,695.00
12/23/2014,600,694.75,694.75,694.00,694.50
12/23/2014,700,694.50,695.00,694.25,695.00
12/23/2014,800,695.00,695.00,693.00,694.25
12/23/2014,900,694.00,696.50,694.00,696.25
12/23/2014,1000,696.25,702.50,695.75,702.00
12/23/2014,1100,702.00,702.25,698.75,699.25
12/23/2014,1200,699.50,703.25,699.50,703.25
12/23/2014,1300,703.25,703.50,700.50,701.75
12/23/2014,1400,700.75,702.00,699.00,700.25
12/23/2014,1500,700.75,701.50,700.00,700.75
12/23/2014,1600,699.75,706.00,699.25,703.50
12/23/2014,1700,703.25,708.75,703.25,706.25
12/23/2014,1800,706.00,707.75,703.25,707.75
12/23/2014,1900,707.75,708.50,703.75,704.00
12/23/2014,2000,703.75,707.00,702.75,704.00
12/23/2014,2020,704.25,708.50,702.25,708.25
12/24/2014,300,708.25,710.50,707.25,708.75
12/24/2014,400,709.25,709.25,708.50,708.50
12/24/2014,500,708.50,710.50,708.25,709.75
12/24/2014,600,709.50,710.50,709.00,710.50
12/24/2014,700,710.25,710.25,708.25,709.25
12/24/2014,800,709.00,710.00,708.75,710.00
12/24/2014,900,710.00,711.50,709.75,710.25
12/24/2014,1000,710.25,710.75,709.50,709.75
12/24/2014,1100,709.75,709.75,709.00,709.00
12/24/2014,1200,709.25,709.25,708.25,708.25
12/24/2014,1300,708.50,708.75,708.25,708.75
12/24/2014,1400,708.50,708.75,704.50,705.75
12/24/2014,1500,705.75,708.25,703.50,703.75
12/24/2014,1600,705.75,705.75,696.75,699.25
12/24/2014,1700,699.25,701.00,691.75,694.50
12/24/2014,1800,694.50,694.75,678.00,683.75
12/24/2014,1900,683.50,688.75,681.25,682.00
12/26/2014,1600,686.25,688.50,682.75,684.25
12/26/2014,1700,684.50,685.00,683.25,683.25
12/26/2014,1800,683.25,687.00,679.25,685.50
12/26/2014,1900,685.50,687.00,682.25,682.75
12/26/2014,2000,682.75,683.75,681.75,682.75
12/26/2014,2020,682.75,683.75,680.75,680.75
12/29/2014,300,683.50,685.25,680.25,681.50
12/29/2014,400,681.75,683.25,681.50,683.25
12/29/2014,500,683.25,683.75,683.00,683.00
12/29/2014,600,683.25,684.25,683.00,683.50
12/29/2014,700,683.75,687.25,683.25,685.50
12/29/2014,800,685.50,688.75,685.50,685.75
12/29/2014,900,686.25,689.25,686.25,689.25
12/29/2014,1000,689.25,690.00,688.25,688.25
12/29/2014,1100,688.25,691.75,687.50,690.00
12/29/2014,1200,690.25,692.00,689.00,689.50
12/29/2014,1300,689.25,690.50,688.25,690.50
12/29/2014,1400,690.50,690.75,688.50,689.00
12/29/2014,1500,689.25,690.25,687.75,689.50
12/29/2014,1600,689.75,692.50,689.25,690.25
12/29/2014,1700,690.25,692.00,684.25,685.50
12/29/2014,1800,685.50,685.50,679.75,681.75
12/29/2014,1900,681.75,683.75,681.00,681.75
12/29/2014,2000,681.75,684.00,681.50,684.00
12/29/2014,2020,684.00,689.25,682.75,686.00
12/30/2014,300,686.75,686.75,682.75,683.00
12/30/2014,400,682.75,687.00,682.75,687.00
12/30/2014,500,686.50,686.75,685.00,685.00
12/30/2014,600,685.00,685.25,684.50,684.50
12/30/2014,700,684.50,684.50,683.25,683.50
12/30/2014,800,683.75,683.75,683.00,683.75
12/30/2014,900,683.75,687.00,682.75,685.75
12/30/2014,1000,685.75,687.00,684.00,686.50
12/30/2014,1100,686.25,687.25,685.25,685.25
12/30/2014,1200,685.25,685.25,683.00,683.25
12/30/2014,1300,683.25,684.50,682.75,683.00
12/30/2014,1400,682.75,683.25,682.25,682.25
12/30/2014,1500,682.00,682.50,680.00,681.50
12/30/2014,1600,681.50,683.25,676.50,679.00
12/30/2014,1700,679.00,683.75,678.00,682.75
12/30/2014,1800,682.50,682.75,677.25,677.75
12/30/2014,1900,677.50,677.75,675.25,675.75
12/30/2014,2000,675.75,677.50,673.25,673.75
12/30/2014,2020,673.75,676.00,672.75,674.75
12/31/2014,300,673.25,674.25,672.00,673.50
12/31/2014,400,674.00,674.25,673.75,674.00
12/31/2014,500,673.75,676.25,673.75,676.00
12/31/2014,600,676.00,676.25,674.00,674.00
12/31/2014,700,674.00,674.50,673.00,673.00
12/31/2014,800,672.75,672.75,669.50,670.25
12/31/2014,900,670.50,672.00,669.75,672.00
12/31/2014,1000,672.00,672.50,671.50,671.50
12/31/2014,1100,671.50,671.75,670.75,671.00
12/31/2014,1200,671.00,672.00,670.75,671.25
12/31/2014,1300,671.25,673.00,671.25,672.75
12/31/2014,1400,672.50,673.50,671.00,672.00
12/31/2014,1500,672.00,672.25,670.75,670.75
12/31/2014,1600,670.25,673.00,666.75,668.50
12/31/2014,1700,668.75,670.75,666.75,667.50
12/31/2014,1800,667.75,667.75,664.50,666.00
12/31/2014,1900,666.00,666.00,662.50,662.50
12/31/2014,2000,662.50,663.00,658.25,658.75
12/31/2014,2020,658.75,662.75,658.25,661.75
01/02/2015,1600,661.50,662.75,655.50,656.25
01/02/2015,1700,656.25,656.75,652.25,653.25
01/02/2015,1800,653.25,653.25,648.00,648.00
01/02/2015,1900,648.00,649.00,646.50,647.25
01/02/2015,2000,647.25,650.75,647.25,649.50
01/02/2015,2020,649.75,654.00,648.50,653.00
01/05/2015,300,651.50,660.75,650.75,660.25
01/05/2015,400,660.25,660.25,658.00,658.25
01/05/2015,500,658.25,658.25,657.50,658.25
01/05/2015,600,658.00,658.75,657.50,658.50
01/05/2015,700,658.75,659.25,658.50,659.25
01/05/2015,800,659.25,660.25,659.25,660.00
01/05/2015,900,659.75,661.75,659.75,661.50
01/05/2015,1000,661.50,662.50,660.50,662.00
01/05/2015,1100,662.00,665.75,660.25,662.00
01/05/2015,1200,661.75,662.75,660.25,662.25
01/05/2015,1300,662.25,663.50,660.25,662.75
01/05/2015,1400,662.75,664.00,662.00,662.75
01/05/2015,1500,663.00,663.75,662.00,663.50
01/05/2015,1600,662.75,669.25,662.00,664.75
01/05/2015,1700,664.50,665.50,659.00,661.00
01/05/2015,1800,661.00,663.25,658.50,659.75
01/05/2015,1900,659.50,666.25,659.50,664.25
01/05/2015,2000,664.50,668.00,661.00,666.00
01/05/2015,2020,666.25,667.25,659.00,660.00
01/06/2015,300,659.75,662.25,658.25,662.25
01/06/2015,400,662.00,662.50,662.00,662.50
01/06/2015,500,662.25,663.00,662.25,663.00
01/06/2015,600,663.25,663.25,661.00,662.25
01/06/2015,700,662.00,662.50,662.00,662.25
01/06/2015,800,662.50,663.75,662.25,663.50
01/06/2015,900,663.25,666.50,663.25,663.50
01/06/2015,1000,663.75,664.75,663.75,663.75
01/06/2015,1100,663.75,670.75,662.25,668.50
01/06/2015,1200,668.50,668.75,667.00,667.00
01/06/2015,1300,667.00,667.50,665.50,666.25
01/06/2015,1400,666.50,667.50,666.00,666.75
01/06/2015,1500,666.75,668.50,666.75,668.00
01/06/2015,1600,667.50,669.00,665.75,667.50
01/06/2015,1700,667.25,670.75,665.25,669.25
01/06/2015,1800,669.00,675.25,668.75,672.50
01/06/2015,1900,672.50,672.75,669.00,670.50
01/06/2015,2000,670.50,670.50,657.75,664.75
01/06/2015,2020,664.50,665.25,661.00,663.75
01/07/2015,300,666.00,666.25,664.25,665.75
01/07/2015,400,666.00,666.00,665.50,665.75
01/07/2015,500,665.50,665.75,665.25,665.25
01/07/2015,600,665.50,665.50,665.25,665.50
01/07/2015,700,665.50,665.50,661.75,661.75
01/07/2015,800,661.75,662.75,661.50,662.50
01/07/2015,900,662.75,664.75,662.75,664.75
01/07/2015,1000,664.50,665.00,662.75,663.00
01/07/2015,1100,663.00,664.75,663.00,664.25
01/07/2015,1200,664.50,664.50,662.75,663.00
01/07/2015,1300,663.00,665.25,663.00,664.00
01/07/2015,1400,664.00,664.25,662.50,662.50
01/07/2015,1500,662.50,663.25,661.75,663.00
01/07/2015,1600,662.00,662.50,656.75,657.50
01/07/2015,1700,657.50,658.25,651.00,655.25
01/07/2015,1800,655.25,655.50,651.75,654.50
01/07/2015,1900,654.50,658.25,653.50,656.75
01/07/2015,2000,656.75,658.00,653.00,653.00
01/07/2015,2020,653.50,654.25,650.25,650.75
01/08/2015,300,651.75,652.75,650.75,651.00
01/08/2015,400,651.00,651.00,650.25,650.50
01/08/2015,500,650.25,650.50,648.00,648.25
01/08/2015,600,648.50,649.75,648.25,649.75
01/08/2015,700,649.75,650.50,649.00,649.75
01/08/2015,800,649.75,650.00,649.00,649.50
01/08/2015,900,650.00,650.25,649.25,649.50
01/08/2015,1000,649.25,650.00,649.00,649.25
01/08/2015,1100,649.25,649.25,647.75,648.25
01/08/2015,1200,648.25,649.75,648.00,649.25
01/08/2015,1300,649.50,649.50,648.75,649.00
01/08/2015,1400,649.00,649.50,649.00,649.50
01/08/2015,1500,649.50,649.75,647.00,648.00
01/08/2015,1600,647.25,648.50,642.00,645.50
01/08/2015,1700,645.75,646.50,642.75,643.75
01/08/2015,1800,643.75,645.50,641.75,643.75
01/08/2015,1900,643.75,644.50,639.75,640.25
01/08/2015,2000,640.00,641.50,638.00,639.50
01/08/2015,2020,639.50,639.75,637.50,639.25
01/09/2015,300,639.75,640.25,637.25,637.50
01/09/2015,400,637.50,638.00,636.25,636.25
01/09/2015,500,636.25,636.50,634.00,634.25
01/09/2015,600,634.00,635.50,633.50,634.25
01/09/2015,700,634.25,635.25,633.75,634.75
01/09/2015,800,635.00,635.50,634.50,635.25
01/09/2015,900,635.25,638.00,635.00,637.00
01/09/2015,1000,636.75,637.00,634.00,634.00
01/09/2015,1100,634.00,636.25,634.00,635.75
01/09/2015,1200,635.75,636.25,635.50,636.00
01/09/2015,1300,636.00,636.50,635.25,636.25
01/09/2015,1400,636.00,639.50,636.00,638.75
01/09/2015,1500,638.75,639.75,637.75,638.25
01/09/2015,1600,638.00,640.75,634.75,639.75
01/09/2015,1700,640.00,645.75,639.50,640.50
01/09/2015,1800,640.50,641.50,637.00,639.25
01/09/2015,1900,639.25,641.50,637.00,637.75
01/09/2015,2000,637.50,640.75,637.50,639.25
01/09/2015,2020,639.50,639.50,633.75,634.25
01/12/2015,300,634.75,636.75,633.75,635.75
01/12/2015,400,635.50,635.75,635.25,635.50
01/12/2015,500,635.50,635.75,635.25,635.75
01/12/2015,600,635.75,635.75,635.25,635.50
01/12/2015,700,635.50,636.25,635.50,636.00
01/12/2015,800,636.25,637.00,636.00,636.75
01/12/2015,900,636.25,637.00,636.25,637.00
01/12/2015,1000,637.00,638.25,637.00,637.00
01/12/2015,1100,637.50,637.75,636.25,636.50
01/12/2015,1200,636.75,637.75,636.25,637.00
01/12/2015,1300,637.00,637.25,636.75,636.75
01/12/2015,1400,636.75,637.00,633.00,633.25
01/12/2015,1500,633.50,634.25,633.25,633.50
01/12/2015,1600,635.25,637.25,633.50,634.50
01/12/2015,1700,634.25,635.25,629.00,633.00
01/12/2015,1800,633.00,635.75,633.00,634.25
01/12/2015,1900,634.25,638.75,625.75,632.25
01/12/2015,2000,632.00,635.75,629.50,629.75
01/12/2015,2020,629.50,630.50,626.50,627.00
01/13/2015,300,627.25,629.25,627.25,628.25
01/13/2015,400,628.25,629.50,628.00,628.00
01/13/2015,500,628.25,628.75,628.00,628.75
01/13/2015,600,628.50,630.25,628.50,629.75
01/13/2015,700,630.00,630.75,629.75,630.50
01/13/2015,800,630.75,632.50,630.75,632.25
01/13/2015,900,632.25,634.00,631.75,633.00
01/13/2015,1000,633.25,633.25,631.75,632.00
01/13/2015,1100,631.75,633.00,631.75,632.50
01/13/2015,1200,632.25,632.50,631.50,631.50
01/13/2015,1300,631.50,631.75,630.25,631.75
01/13/2015,1400,632.00,637.75,632.00,636.25
01/13/2015,1500,636.00,638.50,635.75,637.75
01/13/2015,1600,636.75,637.25,631.25,632.75
01/13/2015,1700,633.00,633.25,627.75,628.50
01/13/2015,1800,628.25,630.50,624.50,628.25
01/13/2015,1900,628.25,629.75,625.00,625.75
01/13/2015,2000,626.00,626.25,622.00,624.25
01/13/2015,2020,624.25,624.25,619.00,619.75
01/14/2015,300,619.75,621.50,619.50,620.25
01/14/2015,400,620.25,620.50,619.75,619.75
01/14/2015,500,619.75,619.75,618.25,618.75
01/14/2015,600,619.25,619.50,618.25,618.75
01/14/2015,700,618.75,619.00,617.75,618.75
01/14/2015,800,618.75,618.75,617.75,618.00
01/14/2015,900,618.25,618.75,618.00,618.75
01/14/2015,1000,618.75,618.75,617.75,617.75
01/14/2015,1100,617.75,618.00,614.75,615.25
01/14/2015,1200,615.25,615.75,614.25,615.00
01/14/2015,1300,615.25,615.50,613.00,613.50
01/14/2015,1400,613.50,614.25,610.50,611.25
01/14/2015,1500,611.25,614.00,610.75,614.00
01/14/2015,1600,614.75,615.50,612.00,614.25
01/14/2015,1700,614.50,617.25,607.75,610.00
01/14/2015,1800,610.00,610.75,608.50,609.00
01/14/2015,1900,609.25,611.75,607.75,609.50
01/14/2015,2000,609.50,610.50,608.25,609.75
01/14/2015,2020,609.75,610.75,607.75,610.00
01/15/2015,300,612.25,612.50,611.00,611.00
01/15/2015,400,611.25,613.00,611.00,613.00
01/15/2015,500,613.00,614.00,612.25,613.00
01/15/2015,600,613.25,613.75,613.00,613.75
01/15/2015,700,613.75,615.75,613.75,615.75
01/15/2015,800,615.25,615.50,615.00,615.00
01/15/2015,900,615.00,616.75,615.00,616.25
01/15/2015,1000,616.25,616.50,614.50,614.75
01/15/2015,1100,614.75,614.75,611.50,613.50
01/15/2015,1200,613.50,614.75,612.50,612.75
01/15/2015,1300,612.75,613.25,612.50,613.00
01/15/2015,1400,613.00,614.00,612.75,613.25
01/15/2015,1500,613.25,616.50,613.25,616.25
01/15/2015,1600,613.75,615.25,607.00,609.25
01/15/2015,1700,609.25,610.50,605.00,606.25
01/15/2015,1800,606.50,606.50,602.75,603.50
01/15/2015,1900,603.25,604.25,601.25,601.25
01/15/2015,2000,601.25,603.25,599.75,603.25
01/15/2015,2020,603.00,605.75,602.75,605.75
01/16/2015,300,608.50,608.75,606.00,607.50
01/16/2015,400,607.50,608.25,607.50,607.50
01/16/2015,500,607.50,607.75,606.75,607.00
01/16/2015,600,607.00,607.25,606.75,607.25
01/16/2015,700,607.00,607.75,606.25,607.75
01/16/2015,800,607.75,607.75,607.00,607.25
01/16/2015,900,607.25,607.25,606.25,606.25
01/16/2015,1000,606.25,608.00,605.75,608.00
01/16/2015,1100,608.00,610.00,607.50,609.00
01/16/2015,1200,608.75,612.50,608.75,611.25
01/16/2015,1300,611.00,611.00,609.25,609.50
01/16/2015,1400,609.50,609.75,608.25,608.50
01/16/2015,1500,608.25,609.75,606.75,607.75
01/16/2015,1600,605.75,611.00,604.50,610.50
01/16/2015,1700,610.50,613.75,608.50,612.25
01/16/2015,1800,612.25,612.50,606.00,608.25
01/16/2015,1900,608.50,610.00,606.75,608.00
01/16/2015,2000,608.25,610.25,607.00,610.25
01/16/2015,2020,610.25,611.25,603.00,603.00
01/20/2015,300,604.00,604.75,602.25,604.25
01/20/2015,400,604.25,604.75,603.50,604.75
01/20/2015,500,604.50,604.50,604.25,604.50
01/20/2015,600,604.50,604.50,603.75,603.75
01/20/2015,700,603.75,604.50,603.75,604.25
01/20/2015,800,604.50,604.50,604.00,604.25
01/20/2015,900,604.25,604.25,603.75,603.75
01/20/2015,1000,604.00,604.75,603.25,604.00
01/20/2015,1100,603.75,604.25,602.50,603.00
01/20/2015,1200,603.00,603.75,601.00,601.50
01/20/2015,1300,601.25,602.00,600.75,601.50
01/20/2015,1400,601.50,603.50,601.50,603.00
01/20/2015,1500,603.00,603.50,602.25,603.00
01/20/2015,1600,602.75,603.50,597.00,598.75
01/20/2015,1700,599.00,600.00,594.75,595.25
01/20/2015,1800,595.25,599.50,594.75,599.25
01/20/2015,1900,599.50,608.75,599.25,606.75
01/20/2015,2000,606.75,611.25,606.25,610.75
01/20/2015,2020,610.75,611.50,607.00,607.50
01/21/2015,300,609.00,613.50,609.00,612.75
01/21/2015,400,612.75,614.50,611.75,614.25
01/21/2015,500,614.00,615.25,612.75,613.25
01/21/2015,600,613.50,614.25,613.50,613.75
01/21/2015,700,613.50,614.75,613.25,614.50
01/21/2015,800,614.50,615.00,614.25,614.75
01/21/2015,900,615.00,615.25,614.00,614.25
01/21/2015,1000,614.00,614.75,613.50,614.50
01/21/2015,1100,614.25,614.50,610.75,611.25
01/21/2015,1200,611.00,615.00,610.75,614.25
01/21/2015,1300,614.00,615.25,612.50,614.00
01/21/2015,1400,614.00,615.25,613.50,614.00
01/21/2015,1500,614.00,616.25,614.00,615.75
01/21/2015,1600,613.75,616.25,612.25,612.25
01/21/2015,1700,612.25,612.75,607.25,609.25
01/21/2015,1800,609.50,611.25,608.00,610.25
01/21/2015,1900,610.25,611.25,609.50,610.50
01/21/2015,2000,610.50,610.50,608.50,609.00
01/21/2015,2020,609.00,609.75,607.25,607.75
01/22/2015,300,608.25,610.00,608.00,610.00
01/22/2015,400,609.75,610.50,609.25,610.50
01/22/2015,500,610.50,611.25,610.50,611.00
01/22/2015,600,610.75,611.25,610.25,611.00
01/22/2015,700,611.00,611.00,610.75,611.00
01/22/2015,800,611.00,611.25,610.75,611.25
01/22/2015,900,611.25,612.25,611.25,612.00
01/22/2015,1000,612.00,614.00,611.75,613.25
01/22/2015,1100,613.25,613.25,611.75,612.25
01/22/2015,1200,612.25,612.25,610.75,611.00
01/22/2015,1300,611.00,613.25,611.00,613.25
01/22/2015,1400,613.25,614.25,612.75,613.00
01/22/2015,1500,613.00,613.75,611.75,612.25
01/22/2015,1600,611.75,613.50,605.25,607.25
01/22/2015,1700,607.25,609.75,606.75,606.75
01/22/2015,1800,606.75,612.00,606.50,611.75
01/22/2015,1900,611.75,611.75,606.00,606.50
01/22/2015,2000,606.50,608.00,604.75,605.00
01/22/2015,2020,605.25,606.75,604.25,605.50
01/23/2015,300,604.50,605.50,602.25,603.50
01/23/2015,400,603.50,604.25,603.50,604.25
01/23/2015,500,604.50,605.00,604.25,604.75
01/23/2015,600,604.75,605.00,604.25,604.50
01/23/2015,700,604.50,604.50,603.75,604.00
01/23/2015,800,604.00,604.00,603.00,603.00
01/23/2015,900,603.00,604.50,602.75,603.25
01/23/2015,1000,603.25,604.00,603.25,603.50
01/23/2015,1100,603.75,603.75,600.75,600.75
01/23/2015,1200,600.50,602.75,600.50,602.25
01/23/2015,1300,602.25,602.75,601.25,601.75
01/23/2015,1400,601.75,602.00,598.50,600.00
01/23/2015,1500,600.00,601.25,598.00,599.75
01/23/2015,1600,600.25,603.25,598.75,602.25
01/23/2015,1700,602.00,607.75,601.75,606.50
01/23/2015,1800,606.50,607.25,603.75,605.25
01/23/2015,1900,605.25,606.50,603.25,604.25
01/23/2015,2000,604.25,604.50,601.25,602.75
01/23/2015,2020,602.75,603.25,600.75,600.75
01/26/2015,300,602.50,606.50,602.25,604.25
01/26/2015,400,604.25,604.75,604.00,604.00
01/26/2015,500,604.00,604.25,604.00,604.00
01/26/2015,600,604.25,605.25,604.25,605.00
01/26/2015,700,605.00,605.25,604.00,604.25
01/26/2015,800,604.50,604.75,604.00,604.50
01/26/2015,900,604.75,604.75,603.75,603.75
01/26/2015,1000,603.75,604.25,603.25,603.25
01/26/2015,1100,603.50,605.00,601.00,602.75
01/26/2015,1200,602.75,603.25,601.50,602.25
01/26/2015,1300,602.50,603.00,602.25,602.50
01/26/2015,1400,602.50,602.50,601.25,602.00
01/26/2015,1500,602.00,603.50,602.00,602.25
01/26/2015,1600,603.25,603.25,598.00,600.50
01/26/2015,1700,600.50,600.75,596.25,596.25
01/26/2015,1800,596.25,597.75,595.00,596.00
01/26/2015,1900,595.75,597.75,593.25,594.75
01/26/2015,2000,594.75,595.25,593.00,593.50
01/26/2015,2020,593.50,594.75,591.00,591.25
01/27/2015,300,591.25,592.75,591.00,591.00
01/27/2015,400,591.00,591.25,590.00,590.00
01/27/2015,500,590.00,590.25,589.25,590.00
01/27/2015,600,589.75,590.75,589.50,590.25
01/27/2015,700,590.25,590.75,589.75,590.25
01/27/2015,800,590.25,590.50,590.00,590.00
01/27/2015,900,590.25,591.75,590.00,590.50
01/27/2015,1000,590.25,590.75,589.25,590.00
01/27/2015,1100,590.00,591.50,590.00,591.00
01/27/2015,1200,591.00,592.50,590.75,591.75
01/27/2015,1300,591.50,592.25,591.25,592.25
01/27/2015,1400,592.25,593.25,591.75,592.50
01/27/2015,1500,593.00,593.75,592.00,593.50
01/27/2015,1600,595.00,596.00,590.50,591.50
01/27/2015,1700,591.50,593.75,590.50,593.00
01/27/2015,1800,593.00,593.75,591.25,592.75
01/27/2015,1900,592.75,594.50,591.25,594.25
01/27/2015,2000,594.25,595.75,593.00,595.25
01/27/2015,2020,595.50,595.50,590.00,590.75
01/28/2015,300,590.75,592.25,590.00,590.25
01/28/2015,400,590.50,590.50,590.00,590.50
01/28/2015,500,590.50,590.50,590.00,590.00
01/28/2015,600,590.00,590.25,589.75,589.75
01/28/2015,700,590.00,590.25,589.50,590.25
01/28/2015,800,590.00,590.25,589.75,589.75
01/28/2015,900,589.75,590.00,589.00,589.00
01/28/2015,1000,589.00,589.50,588.50,589.50
01/28/2015,1100,589.25,589.50,589.00,589.00
01/28/2015,1200,589.25,589.50,586.75,587.50
01/28/2015,1300,587.50,588.00,586.75,586.75
01/28/2015,1400,586.75,587.50,586.00,586.75
01/28/2015,1500,586.75,587.75,586.25,586.75
01/28/2015,1600,586.50,586.50,580.50,581.50
01/28/2015,1700,581.50,581.50,577.75,579.75
01/28/2015,1800,579.75,582.00,578.00,578.00
01/28/2015,1900,578.00,578.75,575.50,575.50
01/28/2015,2000,575.50,578.50,574.75,578.00
01/28/2015,2020,577.75,578.50,576.25,577.00
01/29/2015,300,577.75,578.50,575.50,575.50
01/29/2015,400,575.50,576.25,575.00,575.75
01/29/2015,500,575.50,576.25,575.00,575.50
01/29/2015,600,575.50,576.00,575.00,575.75
01/29/2015,700,575.75,576.00,575.75,576.00
01/29/2015,800,575.75,576.00,575.50,575.75
01/29/2015,900,575.75,575.75,573.75,574.00
01/29/2015,1000,574.25,575.25,573.25,573.50
01/29/2015,1100,573.50,574.75,572.50,574.25
01/29/2015,1200,574.25,574.50,574.00,574.25
01/29/2015,1300,574.00,574.00,573.75,573.75
01/29/2015,1400,573.75,574.50,573.25,573.75
01/29/2015,1500,573.75,575.50,573.50,574.75
01/29/2015,1600,576.75,582.75,575.75,580.50
01/29/2015,1700,580.50,581.25,576.25,576.50
01/29/2015,1800,576.50,584.00,575.50,581.25
01/29/2015,1900,581.50,583.75,580.25,583.75
01/29/2015,2000,583.25,583.75,580.75,581.25
01/29/2015,2020,581.25,581.25,577.00,579.50
01/30/2015,300,579.75,580.25,578.75,580.00
01/30/2015,400,579.75,580.00,579.25,579.50
01/30/2015,500,579.50,581.25,579.25,579.25
01/30/2015,600,579.50,579.75,579.25,579.25
01/30/2015,700,579.50,580.00,578.75,579.75
01/30/2015,800,579.75,580.25,579.25,579.75
01/30/2015,900,580.00,581.50,580.00,581.00
01/30/2015,1000,581.25,581.50,580.75,581.00
01/30/2015,1100,581.00,582.25,580.50,581.00
01/30/2015,1200,580.75,581.25,580.50,580.75
01/30/2015,1300,580.75,583.00,580.75,582.25
01/30/2015,1400,582.25,583.50,581.75,582.75
01/30/2015,1500,583.00,583.00,581.50,581.75
01/30/2015,1600,581.50,581.50,574.25,576.00
01/30/2015,1700,575.75,576.00,571.75,573.50
01/30/2015,1800,573.75,573.75,571.00,572.50
01/30/2015,1900,572.75,574.00,568.75,569.75
01/30/2015,2000,570.00,575.25,569.75,572.75
01/30/2015,2020,572.50,576.00,570.00,574.75
02/02/2015,300,574.75,575.75,571.75,572.50
02/02/2015,400,572.25,573.00,572.25,573.00
02/02/2015,500,573.00,573.00,572.50,572.75
02/02/2015,600,572.50,573.00,572.50,573.00
02/02/2015,700,573.25,573.50,572.75,573.25
02/02/2015,800,573.25,574.00,572.75,573.50
02/02/2015,900,573.75,573.75,573.00,573.75
02/02/2015,1000,573.75,574.00,572.75,572.75
02/02/2015,1100,572.75,575.00,571.75,573.75
02/02/2015,1200,573.50,573.50,571.00,572.25
02/02/2015,1300,572.25,575.75,572.25,575.75
02/02/2015,1400,575.50,576.50,575.00,575.25
02/02/2015,1500,575.25,575.50,574.25,575.00
02/02/2015,1600,574.50,575.00,570.00,570.75
02/02/2015,1700,570.50,577.25,569.50,573.25
02/02/2015,1800,573.50,573.50,567.00,568.00
02/02/2015,1900,568.00,568.00,565.25,566.00
02/02/2015,2000,565.75,567.00,564.50,565.00
02/02/2015,2020,565.00,566.50,564.00,564.50
02/03/2015,300,565.25,567.50,564.75,566.25
02/03/2015,400,566.25,566.75,565.75,566.50
02/03/2015,500,566.75,566.75,566.50,566.75
02/03/2015,600,566.75,567.75,566.75,567.50
02/03/2015,700,567.75,568.25,567.50,567.75
02/03/2015,800,567.75,567.75,567.50,567.75
02/03/2015,900,567.50,567.75,566.75,566.75
02/03/2015,1000,567.00,567.25,566.25,566.75
02/03/2015,1100,567.00,569.75,566.75,569.50
02/03/2015,1200,569.50,570.25,568.25,569.50
02/03/2015,1300,569.25,570.50,569.25,569.50
02/03/2015,1400,569.50,570.50,568.75,570.00
02/03/2015,1500,570.00,571.75,569.50,571.75
02/03/2015,1600,570.75,574.50,570.00,570.50
02/03/2015,1700,570.75,579.75,570.50,577.50
02/03/2015,1800,577.75,581.25,575.25,579.75
02/03/2015,1900,579.75,586.50,579.50,585.50
02/03/2015,2000,585.50,587.50,584.00,584.50
02/03/2015,2020,584.50,586.75,584.25,584.25
02/04/2015,300,586.25,589.50,586.00,589.25
02/04/2015,400,589.00,591.25,589.00,591.25
02/04/2015,500,591.00,591.25,588.25,589.00
02/04/2015,600,589.00,589.50,587.75,589.50
02/04/2015,700,589.50,590.25,589.25,589.25
02/04/2015,800,589.25,589.50,587.00,587.00
02/04/2015,900,587.00,588.00,587.00,587.25
02/04/2015,1000,587.25,593.00,585.75,592.25
02/04/2015,1100,592.50,593.50,587.25,588.25
02/04/2015,1200,588.50,589.25,587.00,589.00
02/04/2015,1300,589.00,590.50,588.25,589.00
02/04/2015,1400,588.50,588.75,586.25,587.50
02/04/2015,1500,587.50,588.25,586.75,588.00
02/04/2015,1600,585.50,585.75,580.25,582.25
02/04/2015,1700,582.25,588.75,581.50,587.50
02/04/2015,1800,587.75,587.75,583.75,586.50
02/04/2015,1900,586.50,587.50,580.00,580.00
02/04/2015,2000,580.00,583.25,579.25,580.75
02/04/2015,2020,581.00,584.00,579.25,584.00
02/05/2015,300,583.00,583.00,580.25,581.25
02/05/2015,400,581.00,581.25,580.50,580.50
02/05/2015,500,580.75,583.75,580.75,582.50
02/05/2015,600,582.50,583.75,582.50,583.25
02/05/2015,700,583.25,583.50,582.75,582.75
02/05/2015,800,583.00,583.00,582.25,582.50
02/05/2015,900,582.50,583.75,581.75,582.50
02/05/2015,1000,582.75,584.00,582.75,583.25
02/05/2015,1100,583.25,583.75,582.00,583.00
02/05/2015,1200,583.25,585.25,582.50,584.75
02/05/2015,1300,585.00,585.75,584.50,584.75
02/05/2015,1400,584.50,586.50,584.50,585.75
02/05/2015,1500,586.00,588.75,585.75,587.75
02/05/2015,1600,588.25,596.00,587.75,593.75
02/05/2015,1700,593.50,599.50,593.00,593.50
02/05/2015,1800,593.50,596.00,590.25,592.25
02/05/2015,1900,592.00,592.50,588.75,591.00
02/05/2015,2000,591.25,596.25,591.25,594.75
02/05/2015,2020,594.50,598.50,593.25,598.25
02/06/2015,300,598.25,601.50,597.50,600.75
02/06/2015,400,600.75,601.50,600.25,601.50
02/06/2015,500,601.50,601.75,596.50,597.25
02/06/2015,600,597.25,599.25,597.25,599.00
02/06/2015,700,599.00,599.25,598.75,599.25
02/06/2015,800,599.25,600.00,599.00,600.00
02/06/2015,900,600.25,601.00,600.00,601.00
02/06/2015,1000,601.00,602.75,600.75,602.50
02/06/2015,1100,602.50,604.00,600.50,604.00
02/06/2015,1200,604.00,605.75,601.00,605.00
02/06/2015,1300,605.00,605.75,603.75,604.75
02/06/2015,1400,604.75,604.75,602.75,603.25
02/06/2015,1500,603.00,604.25,600.25,601.25
02/06/2015,1600,599.25,599.75,588.25,591.25
02/06/2015,1700,591.25,596.50,590.00,596.25
02/06/2015,1800,596.25,598.00,595.25,596.25
02/06/2015,1900,596.25,598.75,595.25,598.00
02/06/2015,2000,597.75,599.50,596.00,598.00
02/06/2015,2020,598.00,599.25,597.75,599.25
02/09/2015,300,598.75,603.75,598.75,602.75
02/09/2015,400,602.75,603.50,602.50,603.00
02/09/2015,500,603.25,604.00,603.00,603.50
02/09/2015,600,603.50,603.50,603.25,603.50
02/09/2015,700,603.50,603.50,602.00,602.50
02/09/2015,800,602.50,602.75,600.50,601.00
02/09/2015,900,601.25,601.25,600.75,600.75
02/09/2015,1000,600.75,602.25,600.50,600.75
02/09/2015,1100,600.75,601.00,597.00,597.00
02/09/2015,1200,597.25,598.00,596.00,596.00
02/09/2015,1300,596.00,596.50,595.25,596.00
02/09/2015,1400,596.25,596.25,594.25,595.25
02/09/2015,1500,595.00,595.75,594.00,595.50
02/09/2015,1600,597.50,600.75,593.25,600.25
02/09/2015,1700,600.25,602.50,596.00,598.00
02/09/2015,1800,598.00,600.00,597.00,599.75
02/09/2015,1900,599.75,601.50,599.25,600.25
02/09/2015,2000,600.25,602.50,600.25,602.25
02/09/2015,2020,602.00,602.50,600.50,601.00
02/10/2015,300,598.75,602.50,598.75,601.75
02/10/2015,400,602.00,602.25,601.50,601.50
02/10/2015,500,601.50,601.75,600.75,601.00
02/10/2015,600,601.50,601.50,598.25,598.75
02/10/2015,700,598.75,599.25,598.75,599.00
02/10/2015,800,599.00,599.50,598.50,599.25
02/10/2015,900,599.50,599.50,599.00,599.25
02/10/2015,1000,599.25,599.50,598.25,598.25
02/10/2015,1100,598.25,598.75,597.25,597.50
02/10/2015,1200,597.50,598.25,596.75,597.50
02/10/2015,1300,597.50,597.75,596.25,596.50
02/10/2015,1400,596.50,598.00,596.00,598.00
02/10/2015,1500,598.00,599.00,597.50,597.75
02/10/2015,1600,597.25,598.25,595.00,596.75
02/10/2015,1700,596.75,599.25,596.00,598.50
02/10/2015,1800,598.75,600.50,598.25,599.75
02/10/2015,1900,599.50,599.75,590.25,595.50
02/10/2015,2000,595.25,595.75,592.75,595.25
02/10/2015,2020,595.25,595.50,592.50,592.75
02/11/2015,300,592.50,593.75,591.00,591.25
02/11/2015,400,591.50,591.75,591.25,591.25
02/11/2015,500,591.25,591.75,591.00,591.75
02/11/2015,600,591.75,591.75,591.00,591.00
02/11/2015,700,591.25,591.25,590.00,590.50
02/11/2015,800,590.25,590.50,590.00,590.00
02/11/2015,900,590.25,590.50,588.75,589.00
02/11/2015,1000,589.25,589.75,589.25,589.25
02/11/2015,1100,589.25,589.75,588.50,589.50
02/11/2015,1200,589.50,590.25,588.75,588.75
02/11/2015,1300,588.75,589.50,588.50,588.50
02/11/2015,1400,588.75,590.00,588.75,589.75
02/11/2015,1500,590.00,590.00,588.25,588.50
02/11/2015,1600,588.25,595.75,587.50,593.75
02/11/2015,1700,593.75,595.25,590.25,594.25
02/11/2015,1800,594.00,599.75,593.50,598.75
02/11/2015,1900,598.75,599.25,595.00,598.25
02/11/2015,2000,598.25,599.00,596.25,598.75
02/11/2015,2020,598.75,599.50,596.25,597.00
02/12/2015,300,595.00,596.50,595.00,595.75
02/12/2015,400,596.00,596.50,596.00,596.25
02/12/2015,500,595.75,596.25,595.25,595.75
02/12/2015,600,595.75,596.25,594.75,594.75
02/12/2015,700,594.50,595.25,594.25,594.50
02/12/2015,800,594.50,595.25,594.25,594.75
02/12/2015,900,595.00,595.25,594.75,595.25
02/12/2015,1000,595.50,597.50,595.00,597.25
02/12/2015,1100,597.00,598.00,595.00,597.75
02/12/2015,1200,597.75,597.75,596.75,597.00
02/12/2015,1300,597.00,599.25,597.00,598.75
02/12/2015,1400,598.75,599.50,597.00,597.00
02/12/2015,1500,597.00,597.75,596.00,597.00
02/12/2015,1600,597.50,598.75,592.75,593.75
02/12/2015,1700,593.75,594.25,591.25,593.75
02/12/2015,1800,593.25,593.75,590.00,592.75
02/12/2015,1900,592.50,594.75,592.00,593.25
02/12/2015,2000,593.50,594.25,592.00,593.25
02/12/2015,2020,593.50,594.75,592.00,592.25
02/13/2015,300,592.50,593.50,591.25,592.50
02/13/2015,400,592.75,593.50,592.25,593.50
02/13/2015,500,593.50,594.25,593.00,594.25
02/13/2015,600,594.25,594.75,594.00,594.25
02/13/2015,700,594.25,594.50,593.25,594.00
02/13/2015,800,594.00,595.50,594.00,595.25
02/13/2015,900,595.25,595.75,594.25,594.75
02/13/2015,1000,595.00,595.75,595.00,595.75
02/13/2015,1100,595.50,596.00,595.00,595.00
02/13/2015,1200,595.00,595.00,593.25,594.00
02/13/2015,1300,594.00,594.25,593.25,593.75
02/13/2015,1400,593.50,593.75,592.50,592.50
02/13/2015,1500,592.50,598.25,592.50,597.00
02/13/2015,1600,598.00,603.25,597.25,602.50
02/13/2015,1700,602.25,602.50,599.00,601.00
02/13/2015,1800,601.00,604.50,600.25,603.25
02/13/2015,1900,603.50,606.00,601.25,602.50
02/13/2015,2000,602.50,605.50,602.00,604.75
02/13/2015,2020,604.50,605.50,602.25,605.50
02/17/2015,300,606.25,610.00,606.00,607.75
02/17/2015,400,607.75,608.75,607.75,608.25
02/17/2015,500,608.00,608.25,607.25,607.50
02/17/2015,600,607.50,607.75,607.50,607.50
02/17/2015,700,607.50,608.00,607.25,607.25
02/17/2015,800,607.50,607.75,607.25,607.75
02/17/2015,900,607.75,609.75,607.50,609.50
02/17/2015,1000,609.50,611.75,609.25,611.50
02/17/2015,1100,611.50,611.75,611.00,611.75
02/17/2015,1200,611.75,613.00,611.50,612.50
02/17/2015,1300,612.50,613.25,612.00,613.00
02/17/2015,1400,613.25,614.25,613.25,614.25
02/17/2015,1500,614.25,614.75,613.50,613.75
02/17/2015,1600,613.75,619.75,610.00,611.00
02/17/2015,1700,611.25,611.50,606.25,607.00
02/17/2015,1800,607.25,608.25,604.00,604.25
02/17/2015,1900,604.50,608.00,603.50,607.25
02/17/2015,2000,607.50,609.25,606.25,606.75
02/17/2015,2020,607.00,607.75,605.25,606.75
02/18/2015,300,608.75,612.25,608.00,609.75
02/18/2015,400,609.75,610.25,609.00,609.75
02/18/2015,500,610.00,611.50,609.75,611.00
02/18/2015,600,611.00,614.25,610.75,613.50
02/18/2015,700,613.50,614.75,613.50,614.75
02/18/2015,800,614.75,615.25,613.75,614.00
02/18/2015,900,613.75,613.75,613.25,613.50
02/18/2015,1000,613.50,613.50,612.25,612.25
02/18/2015,1100,612.25,614.50,609.50,611.25
02/18/2015,1200,611.50,612.25,611.00,612.00
02/18/2015,1300,611.75,612.25,609.00,609.25
02/18/2015,1400,609.00,609.00,607.00,608.25
02/18/2015,1500,608.50,610.00,607.75,608.25
02/18/2015,1600,609.25,609.25,604.25,606.25
02/18/2015,1700,606.25,606.50,596.50,597.25
02/18/2015,1800,597.00,599.75,595.25,596.50
02/18/2015,1900,596.25,598.75,596.00,597.25
02/18/2015,2000,597.00,598.25,596.25,597.75
02/18/2015,2020,598.00,600.25,597.75,600.00
02/19/2015,300,599.75,601.00,599.00,600.00
02/19/2015,400,599.75,600.25,599.50,599.50
02/19/2015,500,599.50,599.75,599.00,599.00
02/19/2015,600,598.75,599.00,598.75,598.75
02/19/2015,700,598.75,599.25,598.75,598.75
02/19/2015,800,598.75,598.75,598.25,598.25
02/19/2015,900,598.50,598.75,598.25,598.50
02/19/2015,1000,598.50,598.50,598.25,598.25
02/19/2015,1100,598.00,598.00,595.75,596.00
02/19/2015,1200,596.00,596.25,595.50,596.00
02/19/2015,1300,596.25,596.75,595.50,596.00
02/19/2015,1400,596.00,597.50,596.00,597.25
02/19/2015,1500,597.25,601.25,597.25,598.25
02/19/2015,1600,598.25,600.50,597.75,600.00
02/19/2015,1700,599.75,605.25,599.00,604.25
02/19/2015,1800,604.50,609.00,602.75,608.00
02/19/2015,1900,608.25,608.75,601.50,601.50
02/19/2015,2000,601.50,604.25,600.25,603.50
02/19/2015,2020,603.75,603.75,599.50,599.50
02/20/2015,300,598.25,601.00,598.25,600.50
02/20/2015,400,600.75,601.25,600.75,601.25
02/20/2015,500,601.00,601.25,601.00,601.00
02/20/2015,600,601.00,601.50,601.00,601.25
02/20/2015,700,601.25,602.75,601.25,602.50
02/20/2015,800,602.50,603.25,602.25,602.50
02/20/2015,900,602.75,602.75,602.25,602.25
02/20/2015,1000,602.25,602.25,600.50,600.50
02/20/2015,1100,600.50,602.25,599.50,601.25
02/20/2015,1200,601.00,601.25,600.25,600.50
02/20/2015,1300,600.00,600.25,599.25,599.25
02/20/2015,1400,599.50,600.25,599.00,599.75
02/20/2015,1500,599.50,602.75,599.50,601.25
02/20/2015,1600,601.25,601.25,593.00,594.25
02/20/2015,1700,594.25,594.75,590.00,590.75
02/20/2015,1800,590.75,591.25,589.75,590.25
02/20/2015,1900,590.25,590.25,585.25,586.00
02/20/2015,2000,586.00,587.75,583.25,584.25
02/20/2015,2020,584.00,584.75,581.25,582.00
02/23/2015,300,582.50,584.50,582.00,583.50
02/23/2015,400,583.50,583.75,582.00,582.00
02/23/2015,500,582.00,582.25,581.75,581.75
02/23/2015,600,581.75,582.00,581.50,581.75
02/23/2015,700,581.75,581.75,581.50,581.75
02/23/2015,800,581.75,581.75,579.75,579.75
02/23/2015,900,579.75,580.25,579.25,580.25
02/23/2015,1000,580.25,581.25,580.25,581.25
02/23/2015,1100,580.75,581.50,580.50,580.75
02/23/2015,1200,581.00,582.25,580.75,582.25
02/23/2015,1300,581.75,582.00,581.50,581.50
02/23/2015,1400,581.50,581.75,580.75,580.75
02/23/2015,1500,580.75,581.25,579.50,581.25
02/23/2015,1600,580.50,586.75,580.25,584.75
02/23/2015,1700,584.75,585.00,579.50,579.75
02/23/2015,1800,579.75,579.75,576.50,576.75
02/23/2015,1900,576.50,576.75,575.25,576.00
02/23/2015,2000,575.75,578.25,575.75,577.50
02/23/2015,2020,577.50,579.50,576.75,577.25
02/24/2015,300,577.50,578.50,577.00,578.00
02/24/2015,400,577.00,578.25,576.25,578.25
02/24/2015,500,578.25,579.25,578.25,578.75
02/24/2015,600,578.75,579.75,578.75,579.75
02/24/2015,700,579.25,579.25,579.25,579.25
02/24/2015,800,579.25,579.25,578.25,578.50
02/24/2015,900,578.50,578.75,578.50,578.75
02/24/2015,1000,578.75,581.25,578.50,578.75
02/24/2015,1100,578.75,580.25,578.75,579.50
02/24/2015,1200,579.50,579.50,578.75,579.00
02/24/2015,1300,579.25,579.25,578.25,578.25
02/24/2015,1400,578.25,578.25,577.75,578.00
02/24/2015,1500,577.75,579.25,577.75,579.25
02/24/2015,1600,580.00,583.75,579.50,579.75
02/24/2015,1700,580.25,585.00,578.25,583.50
02/24/2015,1800,583.50,584.25,578.75,581.75
02/24/2015,1900,581.75,584.25,579.25,581.25
02/24/2015,2000,581.50,582.25,578.75,580.25
02/24/2015,2020,580.25,580.50,576.75,577.25
02/25/2015,300,577.25,577.75,574.25,575.75
02/25/2015,400,575.75,575.75,574.50,574.50
02/25/2015,500,574.50,574.75,574.50,574.75
02/25/2015,600,574.75,575.50,574.75,575.25
02/25/2015,700,575.25,575.50,575.00,575.50
02/25/2015,800,575.25,575.50,574.75,575.00
02/25/2015,900,575.25,575.75,575.00,575.50
02/25/2015,1000,575.50,575.75,574.50,575.50
02/25/2015,1100,575.50,576.50,575.50,576.50
02/25/2015,1200,576.75,579.50,576.75,578.75
02/25/2015,1300,578.50,578.50,576.50,576.75
02/25/2015,1400,576.75,576.75,575.00,575.25
02/25/2015,1500,575.25,576.00,574.50,576.00
02/25/2015,1600,576.50,577.25,572.75,574.25
02/25/2015,1700,574.25,574.50,571.25,571.75
02/25/2015,1800,571.75,572.75,570.75,571.00
02/25/2015,1900,570.75,571.50,569.50,569.75
02/25/2015,2000,569.75,570.25,568.75,569.25
02/25/2015,2020,569.25,571.25,569.25,571.00
02/26/2015,300,570.75,571.00,570.00,570.50
02/26/2015,400,570.75,570.75,570.00,570.75
02/26/2015,500,570.75,571.00,570.25,570.75
02/26/2015,600,570.75,571.25,570.75,570.75
02/26/2015,700,570.75,573.00,570.75,571.50
02/26/2015,800,571.50,572.25,571.25,571.75
02/26/2015,900,571.75,572.75,571.50,572.00
02/26/2015,1000,572.00,573.50,572.00,573.25
02/26/2015,1100,573.25,573.25,572.25,572.75
02/26/2015,1200,572.75,572.75,571.25,571.25
02/26/2015,1300,571.25,571.25,570.25,570.25
02/26/2015,1400,570.25,571.50,570.25,571.00
02/26/2015,1500,571.25,571.25,569.25,569.25
02/26/2015,1600,568.75,570.50,567.00,569.75
02/26/2015,1700,569.75,570.00,565.75,566.00
02/26/2015,1800,566.00,572.75,563.50,572.25
02/26/2015,1900,572.25,574.50,568.75,571.00
02/26/2015,2000,571.00,573.50,570.00,573.25
02/26/2015,2020,573.00,575.00,573.00,573.50
02/27/2015,300,574.75,574.75,572.25,572.25
02/27/2015,400,572.25,572.25,572.00,572.00
02/27/2015,500,572.25,573.25,572.25,573.00
02/27/2015,600,573.25,573.25,572.50,572.75
02/27/2015,700,572.75,573.50,572.75,573.50
02/27/2015,800,573.50,573.75,573.25,573.75
02/27/2015,900,573.75,574.00,573.50,574.00
02/27/2015,1000,574.00,577.00,574.00,575.00
02/27/2015,1100,575.25,576.75,575.00,576.50
02/27/2015,1200,576.00,578.50,576.00,578.00
02/27/2015,1300,578.00,578.75,577.50,577.50
02/27/2015,1400,577.75,581.00,577.50,580.75
02/27/2015,1500,580.75,581.00,578.75,579.00
02/27/2015,1600,579.25,579.75,575.50,576.75
02/27/2015,1700,576.75,582.75,575.50,580.75
02/27/2015,1800,580.75,583.75,580.50,582.75
02/27/2015,1900,582.75,589.50,582.25,588.25
02/27/2015,2000,588.25,591.25,586.50,590.50
02/27/2015,2020,590.50,591.50,585.50,585.50
03/02/2015,300,587.25,590.25,585.50,589.25
03/02/2015,400,589.25,589.50,588.25,588.75
03/02/2015,500,588.75,590.25,588.50,589.75
03/02/2015,600,589.75,590.25,589.50,590.25
03/02/2015,700,590.25,590.50,589.75,590.00
03/02/2015,800,590.25,590.25,589.50,589.75
03/02/2015,900,589.75,590.50,589.25,589.75
03/02/2015,1000,589.75,592.50,589.75,591.25
03/02/2015,1100,591.25,591.25,590.25,591.00
03/02/2015,1200,591.00,591.00,588.25,589.25
03/02/2015,1300,589.25,589.50,587.50,587.75
03/02/2015,1400,587.50,588.75,587.50,588.00
03/02/2015,1500,588.25,588.75,588.00,588.75
03/02/2015,1600,588.75,591.00,585.00,585.25
03/02/2015,1700,585.25,585.50,579.50,580.25
03/02/2015,1800,580.00,581.50,576.25,577.75
03/02/2015,1900,577.50,577.50,575.50,575.75
03/02/2015,2000,576.00,576.50,573.75,574.75
03/02/2015,2020,574.50,575.00,573.25,573.75
03/03/2015,300,575.50,575.50,573.25,573.75
03/03/2015,400,574.25,574.25,573.75,573.75
03/03/2015,500,573.75,574.00,573.25,573.25
03/03/2015,600,573.00,574.00,573.00,573.75
03/03/2015,700,573.50,574.25,573.50,574.00
03/03/2015,800,574.25,574.50,574.00,574.00
03/03/2015,900,574.00,574.25,573.50,573.75
03/03/2015,1000,573.50,575.00,573.50,574.75
03/03/2015,1100,574.75,575.50,574.00,574.75
03/03/2015,1200,574.75,575.00,574.50,575.00
03/03/2015,1300,574.75,575.50,574.75,575.50
03/03/2015,1400,575.50,577.00,574.75,577.00
03/03/2015,1500,577.00,577.00,574.75,575.50
03/03/2015,1600,575.75,577.75,572.00,572.50
03/03/2015,1700,572.25,573.50,566.75,569.25
03/03/2015,1800,569.25,576.50,568.75,576.25
03/03/2015,1900,576.25,580.00,574.00,575.00
03/03/2015,2000,575.00,579.50,574.75,578.50
03/03/2015,2020,578.50,580.75,577.75,578.00
03/04/2015,300,578.75,579.75,578.00,578.50
03/04/2015,400,578.50,578.75,577.25,577.50
03/04/2015,500,577.50,578.00,576.75,577.75
03/04/2015,600,578.00,578.50,577.50,577.50
03/04/2015,700,577.50,578.50,576.75,578.50
03/04/2015,800,578.25,578.50,577.75,578.25
03/04/2015,900,578.00,578.00,575.25,575.50
03/04/2015,1000,575.75,576.25,575.75,576.00
03/04/2015,1100,576.00,576.00,574.75,575.00
03/04/2015,1200,575.00,575.50,574.75,575.00
03/04/2015,1300,575.00,576.25,574.75,576.25
03/04/2015,1400,576.00,576.00,574.75,575.25
03/04/2015,1500,575.25,575.25,574.00,574.00
03/04/2015,1600,574.75,575.25,569.75,570.75
03/04/2015,1700,570.50,570.75,567.75,569.75
03/04/2015,1800,569.50,570.50,568.50,570.00
03/04/2015,1900,570.00,571.25,569.00,569.25
03/04/2015,2000,569.25,570.25,568.50,569.00
03/04/2015,2020,569.25,570.50,568.75,569.50
03/05/2015,300,570.50,570.50,565.00,565.75
03/05/2015,400,565.75,566.75,565.50,566.50
03/05/2015,500,566.50,566.75,566.00,566.25
03/05/2015,600,566.25,566.50,566.00,566.50
03/05/2015,700,566.25,567.00,566.25,566.75
03/05/2015,800,566.75,567.25,566.75,567.00
03/05/2015,900,567.00,568.25,566.75,568.00
03/05/2015,1000,568.00,569.00,567.75,568.25
03/05/2015,1100,568.25,569.25,567.75,568.25
03/05/2015,1200,567.75,568.00,567.00,568.00
03/05/2015,1300,568.00,568.50,567.00,568.50
03/05/2015,1400,568.50,568.75,566.00,566.25
03/05/2015,1500,566.25,569.00,566.25,568.25
03/05/2015,1600,569.00,569.00,560.00,563.75
03/05/2015,1700,563.50,563.75,556.25,558.25
03/05/2015,1800,558.50,560.25,557.00,558.00
03/05/2015,1900,557.75,558.25,554.75,555.50
03/05/2015,2000,555.25,558.00,554.75,555.25
03/05/2015,2020,555.50,556.75,554.00,554.50
03/06/2015,300,554.50,556.50,554.00,556.50
03/06/2015,400,556.50,557.00,556.00,557.00
03/06/2015,500,556.75,556.75,556.25,556.25
03/06/2015,600,556.25,556.50,555.75,555.75
03/06/2015,700,555.75,555.75,554.75,555.50
03/06/2015,800,555.25,555.50,554.75,555.50
03/06/2015,900,555.25,555.75,554.25,554.25
03/06/2015,1000,554.50,555.50,554.25,555.00
03/06/2015,1100,555.00,555.50,553.50,554.25
03/06/2015,1200,554.25,555.25,554.25,555.00
03/06/2015,1300,555.00,555.00,553.25,554.00
03/06/2015,1400,554.00,555.75,553.75,555.50
03/06/2015,1500,555.25,557.00,553.25,554.50
03/06/2015,1600,553.00,556.00,552.00,554.50
03/06/2015,1700,554.25,558.25,553.75,556.50
03/06/2015,1800,556.50,556.75,553.00,554.00
03/06/2015,1900,554.00,558.25,553.75,556.75
03/06/2015,2000,556.50,558.00,555.50,556.50
03/06/2015,2020,556.50,559.25,555.50,556.00
03/09/2015,300,557.50,561.75,557.25,561.25
03/09/2015,400,561.50,562.25,561.00,561.50
03/09/2015,500,561.75,562.00,561.25,561.50
03/09/2015,600,561.50,562.00,561.50,561.50
03/09/2015,700,561.50,562.00,561.50,562.00
03/09/2015,800,561.75,562.25,561.75,561.75
03/09/2015,900,561.75,562.25,561.50,561.75
03/09/2015,1000,562.00,562.25,561.25,562.25
03/09/2015,1100,562.25,563.25,562.00,562.50
03/09/2015,1200,562.50,563.25,561.50,561.50
03/09/2015,1300,561.50,565.25,561.50,565.00
03/09/2015,1400,564.75,566.75,564.75,566.00
03/09/2015,1500,566.25,566.75,563.75,564.50
03/09/2015,1600,564.50,567.50,564.25,566.25
03/09/2015,1700,566.25,567.50,563.25,564.75
03/09/2015,1800,564.75,568.75,564.50,567.00
03/09/2015,1900,567.00,567.75,566.00,566.75
03/09/2015,2000,566.75,568.75,565.25,567.00
03/09/2015,2020,567.25,568.00,563.25,563.75
03/10/2015,300,563.75,564.50,563.00,563.25
03/10/2015,400,563.25,563.50,562.25,562.75
03/10/2015,500,563.00,563.50,562.50,563.50
03/10/2015,600,563.50,564.00,563.25,564.00
03/10/2015,700,564.00,564.00,563.75,564.00
03/10/2015,800,564.00,564.25,563.75,564.00
03/10/2015,900,564.25,566.00,564.00,565.75
03/10/2015,1000,565.75,565.75,563.25,563.25
03/10/2015,1100,563.50,563.75,560.00,560.00
03/10/2015,1200,560.00,560.25,557.50,558.25
03/10/2015,1300,558.00,559.50,557.00,558.25
03/10/2015,1400,558.50,560.25,558.50,558.75
03/10/2015,1500,559.00,559.75,558.75,558.75
03/10/2015,1600,558.75,561.75,557.25,560.75
03/10/2015,1700,561.00,561.00,557.50,560.50
03/10/2015,1800,560.50,561.50,559.25,560.25
03/10/2015,1900,560.50,570.50,559.75,566.25
03/10/2015,2000,566.25,567.25,561.75,563.25
03/10/2015,2020,563.25,568.00,562.75,567.75
03/11/2015,300,568.25,570.75,567.50,569.50
03/11/2015,400,569.50,575.50,569.50,574.25
03/11/2015,500,574.25,575.25,573.00,573.50
03/11/2015,600,573.25,573.75,569.00,571.50
03/11/2015,700,571.75,572.00,569.00,570.00
03/11/2015,800,569.75,571.75,569.75,571.75
03/11/2015,900,571.75,572.75,571.00,572.50
03/11/2015,1000,572.50,575.75,572.50,575.50
03/11/2015,1100,575.50,575.75,574.00,574.25
03/11/2015,1200,574.25,574.25,571.25,572.00
03/11/2015,1300,571.75,572.00,569.75,572.00
03/11/2015,1400,572.00,573.75,571.25,573.00
03/11/2015,1500,573.25,573.75,573.25,573.75
03/11/2015,1600,573.75,575.25,569.75,570.00
03/11/2015,1700,569.75,571.25,568.25,569.75
03/11/2015,1800,569.75,574.75,569.75,572.25
03/11/2015,1900,572.25,574.25,571.75,572.75
03/11/2015,2000,572.75,574.25,570.00,570.75
03/11/2015,2020,571.00,573.25,570.75,572.50
03/12/2015,300,572.00,573.50,571.75,573.25
03/12/2015,400,573.50,574.25,573.50,573.75
03/12/2015,500,574.00,574.50,573.75,574.50
03/12/2015,600,574.50,576.50,574.50,576.50
03/12/2015,700,576.25,576.75,576.00,576.75
03/12/2015,800,576.75,576.75,576.25,576.75
03/12/2015,900,576.75,576.75,576.00,576.50
03/12/2015,1000,576.75,576.75,575.50,575.75
03/12/2015,1100,576.00,576.50,574.75,576.25
03/12/2015,1200,576.25,576.25,575.75,575.75
03/12/2015,1300,576.00,576.75,576.00,576.25
03/12/2015,1400,576.25,578.50,575.75,577.75
03/12/2015,1500,578.00,579.50,577.00,578.50
03/12/2015,1600,578.25,580.25,576.50,578.25
03/12/2015,1700,578.25,578.75,571.75,572.75
03/12/2015,1800,572.75,587.25,571.75,580.75
03/12/2015,1900,581.00,583.50,580.25,581.00
03/12/2015,2000,581.25,582.25,579.50,581.00
03/12/2015,2020,581.00,581.75,580.25,581.25
03/13/2015,300,581.00,583.25,581.00,583.00
03/13/2015,400,583.00,584.50,582.50,583.00
03/13/2015,500,583.50,584.00,582.00,582.00
03/13/2015,600,582.00,582.00,581.25,581.50
03/13/2015,700,581.50,582.00,581.50,581.50
03/13/2015,800,581.50,582.25,581.25,581.50
03/13/2015,900,581.50,581.75,581.25,581.50
03/13/2015,1000,581.50,582.00,581.25,581.75
03/13/2015,1100,581.75,581.75,581.00,581.25
03/13/2015,1200,581.00,582.00,579.00,581.75
03/13/2015,1300,581.75,587.25,580.75,585.50
03/13/2015,1400,585.25,587.00,584.00,584.75
03/13/2015,1500,584.75,585.25,584.25,584.75
03/13/2015,1600,583.25,585.75,582.00,585.00
03/13/2015,1700,585.25,585.25,572.50,574.75
03/13/2015,1800,574.75,577.50,573.50,575.50
03/13/2015,1900,575.75,576.00,573.25,574.50
03/13/2015,2000,574.50,576.50,574.25,574.75
03/13/2015,2020,574.75,577.00,574.50,575.25
03/16/2015,300,577.00,578.50,566.75,571.00
03/16/2015,400,571.25,572.75,570.75,572.00
03/16/2015,500,571.75,572.25,571.75,571.75
03/16/2015,600,571.75,571.75,571.00,571.00
03/16/2015,700,571.00,571.25,570.25,570.75
03/16/2015,800,571.00,571.00,569.25,570.50
03/16/2015,900,570.25,572.25,570.25,571.25
03/16/2015,1000,571.25,573.00,571.25,572.50
03/16/2015,1100,572.50,575.25,572.50,574.00
03/16/2015,1200,574.25,574.25,573.25,574.00
03/16/2015,1300,574.00,574.00,573.50,573.75
03/16/2015,1400,574.00,574.50,573.75,574.00
03/16/2015,1500,574.25,575.50,574.00,574.25
03/16/2015,1600,574.75,582.50,574.75,578.75
03/16/2015,1700,578.50,580.75,576.00,579.25
03/16/2015,1800,579.25,585.50,578.50,585.25
03/16/2015,1900,585.00,585.50,581.75,583.00
03/16/2015,2000,582.75,586.75,582.50,586.75
03/16/2015,2020,586.50,589.50,584.25,589.00
03/17/2015,300,589.25,590.75,589.00,589.75
03/17/2015,400,589.50,590.75,589.50,590.00
03/17/2015,500,590.25,590.75,590.00,590.50
03/17/2015,600,590.25,590.75,590.25,590.75
03/17/2015,700,590.75,591.25,590.75,590.75
03/17/2015,800,590.75,591.25,590.50,591.00
03/17/2015,900,591.25,591.75,591.00,591.50
03/17/2015,1000,591.50,591.75,590.75,590.75
03/17/2015,1100,590.50,590.75,589.00,589.25
03/17/2015,1200,589.25,589.25,587.25,587.75
03/17/2015,1300,587.50,588.75,587.25,588.50
03/17/2015,1400,588.75,588.75,586.25,586.25
03/17/2015,1500,586.25,587.50,585.75,586.50
03/17/2015,1600,587.00,588.00,580.75,587.75
03/17/2015,1700,587.75,588.25,583.50,584.25
03/17/2015,1800,584.25,584.50,581.25,582.00
03/17/2015,1900,582.00,582.75,579.75,581.75
03/17/2015,2000,582.00,583.00,580.00,580.75
03/17/2015,2020,580.50,581.25,576.75,577.50
03/18/2015,300,576.75,578.00,575.00,578.00
03/18/2015,400,578.00,578.75,577.75,578.00
03/18/2015,500,578.25,578.25,577.75,578.00
03/18/2015,600,577.75,577.75,576.75,577.25
03/18/2015,700,577.25,577.25,576.00,576.00
03/18/2015,800,576.00,576.50,576.00,576.25
03/18/2015,900,576.50,576.50,576.00,576.25
03/18/2015,1000,576.25,577.75,576.00,577.50
03/18/2015,1100,578.00,579.00,577.50,578.50
03/18/2015,1200,578.50,578.75,577.50,578.75
03/18/2015,1300,578.75,580.50,578.50,579.50
03/18/2015,1400,579.50,580.75,579.00,579.75
03/18/2015,1500,579.50,581.75,579.00,581.00
03/18/2015,1600,581.50,582.75,579.25,580.00
03/18/2015,1700,579.75,582.50,577.75,577.75
03/18/2015,1800,578.00,579.25,574.50,578.25
03/18/2015,1900,578.00,580.50,576.75,578.25
03/18/2015,2000,578.25,581.00,577.00,580.00
03/18/2015,2020,580.25,586.25,580.25,584.75
03/19/2015,300,589.75,593.75,588.50,589.75
03/19/2015,400,589.75,590.75,588.00,589.00
03/19/2015,500,589.25,590.50,587.25,590.00
03/19/2015,600,590.00,590.00,589.50,589.75
03/19/2015,700,589.25,589.75,589.00,589.25
03/19/2015,800,589.50,591.50,589.25,590.00
03/19/2015,900,590.25,590.50,589.75,590.00
03/19/2015,1000,590.00,590.50,584.75,585.50
03/19/2015,1100,585.25,587.00,584.00,585.75
03/19/2015,1200,585.50,586.50,584.25,585.25
03/19/2015,1300,585.25,587.25,585.00,585.50
03/19/2015,1400,585.50,588.50,585.50,587.00
03/19/2015,1500,586.75,588.25,586.50,586.75
03/19/2015,1600,587.00,588.75,583.25,587.75
03/19/2015,1700,588.00,588.75,583.75,585.00
03/19/2015,1800,585.00,586.25,581.75,581.75
03/19/2015,1900,581.75,582.25,579.00,579.75
03/19/2015,2000,580.00,584.50,579.25,583.75
03/19/2015,2020,583.75,586.25,582.00,585.25
03/20/2015,300,584.75,589.00,583.75,588.75
03/20/2015,400,588.75,590.00,588.75,589.75
03/20/2015,500,589.75,590.00,589.25,590.00
03/20/2015,600,590.00,590.00,589.25,589.75
03/20/2015,700,589.50,589.50,589.25,589.50
03/20/2015,800,589.25,589.75,589.25,589.50
03/20/2015,900,589.50,589.75,589.00,589.50
03/20/2015,1000,589.25,589.75,587.75,589.50
03/20/2015,1100,589.50,590.25,588.75,589.00
03/20/2015,1200,589.00,589.25,588.25,588.75
03/20/2015,1300,588.50,589.00,588.25,588.75
03/20/2015,1400,588.75,589.50,588.00,588.75
03/20/2015,1500,588.75,592.25,588.75,592.00
03/20/2015,1600,592.75,596.50,590.00,592.50
03/20/2015,1700,592.75,599.50,592.25,596.00
03/20/2015,1800,596.25,602.50,596.25,601.25
03/20/2015,1900,601.00,604.00,600.75,604.00
03/20/2015,2000,603.75,604.00,600.75,601.75
03/20/2015,2020,601.75,604.25,601.50,603.75
03/23/2015,300,607.00,609.25,606.50,608.25
03/23/2015,400,608.50,610.25,608.25,609.75
03/23/2015,500,610.00,610.50,609.00,609.25
03/23/2015,600,609.50,609.50,606.50,607.75
03/23/2015,700,608.00,608.50,607.75,608.25
03/23/2015,800,608.25,608.25,608.00,608.00
03/23/2015,900,608.25,610.00,608.25,610.00
03/23/2015,1000,610.00,611.00,610.00,610.75
03/23/2015,1100,610.75,613.00,610.75,612.50
03/23/2015,1200,612.75,613.50,611.75,612.50
03/23/2015,1300,612.25,614.25,612.00,612.50
03/23/2015,1400,612.25,613.50,610.00,610.25
03/23/2015,1500,610.25,610.75,609.25,610.25
03/23/2015,1600,610.25,612.75,605.75,608.75
03/23/2015,1700,608.75,612.00,605.50,611.00
03/23/2015,1800,610.75,611.00,606.50,608.25
03/23/2015,1900,608.00,609.75,606.25,607.75
03/23/2015,2000,607.75,609.25,606.25,607.50
03/23/2015,2020,607.25,608.75,606.50,608.50
03/24/2015,300,605.00,605.00,602.50,603.50
03/24/2015,400,603.75,604.00,603.25,603.50
03/24/2015,500,603.50,604.00,602.50,602.75
03/24/2015,600,602.75,603.00,601.25,601.75
03/24/2015,700,601.75,602.00,601.50,601.50
03/24/2015,800,601.75,602.00,600.75,601.50
03/24/2015,900,601.25,602.75,601.25,602.75
03/24/2015,1000,602.75,605.50,602.25,604.00
03/24/2015,1100,604.00,604.50,602.75,603.25
03/24/2015,1200,603.25,604.50,602.50,602.75
03/24/2015,1300,602.75,603.00,601.00,601.75
03/24/2015,1400,601.75,602.25,599.75,600.25
03/24/2015,1500,600.25,600.25,599.00,599.50
03/24/2015,1600,600.00,601.25,596.50,598.75
03/24/2015,1700,598.75,602.75,597.75,599.75
03/24/2015,1800,599.75,600.75,596.25,597.50
03/24/2015,1900,597.50,600.00,597.25,598.75
03/24/2015,2000,599.00,599.75,597.25,597.75
03/24/2015,2020,597.50,597.75,596.25,597.00
03/25/2015,300,596.75,599.75,596.50,599.75
03/25/2015,400,599.50,599.75,599.25,599.50
03/25/2015,500,599.50,599.75,599.25,599.75
03/25/2015,600,599.75,599.75,599.50,599.75
03/25/2015,700,599.75,600.25,599.50,600.00
03/25/2015,800,600.00,600.25,600.00,600.00
03/25/2015,900,600.00,601.00,600.00,601.00
03/25/2015,1000,601.00,602.00,600.75,601.50
03/25/2015,1100,601.25,601.50,599.00,599.00
03/25/2015,1200,598.75,599.00,596.75,597.00
03/25/2015,1300,596.75,598.00,595.25,597.00
03/25/2015,1400,597.00,598.00,596.50,597.50
03/25/2015,1500,597.25,597.75,593.75,594.25
03/25/2015,1600,594.25,596.75,593.25,595.25
03/25/2015,1700,595.00,596.75,589.75,593.00
03/25/2015,1800,593.00,595.75,592.25,593.50
03/25/2015,1900,593.50,595.00,591.25,591.75
03/25/2015,2000,591.75,593.25,590.50,592.50
03/25/2015,2020,592.25,594.50,591.50,592.75
03/26/2015,300,592.75,594.25,592.00,592.75
03/26/2015,400,593.00,595.00,592.75,594.50
03/26/2015,500,594.75,596.50,594.25,595.75
03/26/2015,600,596.00,596.00,595.50,595.75
03/26/2015,700,595.75,595.75,595.25,595.50
03/26/2015,800,595.50,596.25,595.50,596.00
03/26/2015,900,596.25,596.25,594.75,595.50
03/26/2015,1000,595.75,596.50,595.25,596.00
03/26/2015,1100,595.75,596.50,595.25,596.25
03/26/2015,1200,596.00,599.00,596.00,597.75
03/26/2015,1300,597.75,597.75,597.00,597.75
03/26/2015,1400,597.50,597.75,596.25,597.00
03/26/2015,1500,597.00,597.25,594.25,594.25
03/26/2015,1600,595.25,595.50,590.75,591.75
03/26/2015,1700,591.75,591.75,579.25,580.75
03/26/2015,1800,580.75,581.25,577.25,578.50
03/26/2015,1900,578.25,578.50,576.00,577.00
03/26/2015,2000,577.00,577.50,575.75,576.25
03/26/2015,2020,576.50,577.50,572.00,572.25
03/27/2015,300,572.75,575.25,572.75,574.50
03/27/2015,400,574.75,575.00,574.25,574.50
03/27/2015,500,574.50,574.75,574.00,574.25
03/27/2015,600,574.25,574.50,574.00,574.25
03/27/2015,700,574.00,574.50,574.00,574.50
03/27/2015,800,574.50,576.25,574.00,574.50
03/27/2015,900,574.25,574.50,574.00,574.50
03/27/2015,1000,574.25,575.50,574.00,575.00
03/27/2015,1100,575.00,575.25,574.25,575.25
03/27/2015,1200,575.25,576.50,574.50,575.25
03/27/2015,1300,575.25,575.50,573.75,574.00
03/27/2015,1400,574.00,574.25,573.75,574.00
03/27/2015,1500,574.00,577.25,574.00,576.50
03/27/2015,1600,575.75,578.25,574.75,575.25
03/27/2015,1700,575.25,579.25,573.50,577.75
03/27/2015,1800,578.00,579.75,576.50,579.50
03/27/2015,1900,579.25,581.75,578.25,581.25
03/27/2015,2000,581.50,582.75,579.75,580.75
03/27/2015,2020,581.00,582.50,580.00,581.25
03/30/2015,300,587.00,587.25,584.75,586.75
03/30/2015,400,586.75,587.25,585.50,587.25
03/30/2015,500,587.00,587.25,586.25,586.25
03/30/2015,600,586.25,586.50,586.00,586.25
03/30/2015,700,586.50,586.50,586.00,586.50
03/30/2015,800,586.50,587.25,586.50,587.25
03/30/2015,900,587.25,587.50,586.75,587.00
03/30/2015,1000,587.25,587.50,584.75,585.50
03/30/2015,1100,585.25,585.25,583.75,583.75
03/30/2015,1200,584.00,585.75,583.75,585.25
03/30/2015,1300,585.25,585.50,583.00,583.50
03/30/2015,1400,583.25,585.25,582.50,585.25
03/30/2015,1500,585.25,585.75,585.25,585.50
03/30/2015,1600,585.75,598.00,585.50,596.50
03/30/2015,1700,596.75,599.75,593.25,597.25
03/30/2015,1800,597.50,601.00,597.00,600.25
03/30/2015,1900,600.50,603.25,600.00,602.00
03/30/2015,2000,602.00,603.00,599.25,602.50
03/30/2015,2020,602.75,604.75,602.00,604.25
03/31/2015,300,605.50,605.50,604.00,604.50
03/31/2015,400,604.50,604.75,603.75,604.00
03/31/2015,500,604.25,604.75,603.00,603.75
03/31/2015,600,603.75,603.75,602.75,603.75
03/31/2015,700,603.25,603.75,603.25,603.50
03/31/2015,800,603.50,603.50,602.25,602.25
03/31/2015,900,602.25,602.25,600.75,601.25
03/31/2015,1000,601.25,602.25,601.00,601.75
03/31/2015,1100,601.50,601.75,599.25,599.75
03/31/2015,1200,599.75,600.25,598.75,600.25
03/31/2015,1300,600.25,601.00,599.75,600.00
03/31/2015,1400,599.75,599.75,598.25,599.50
03/31/2015,1500,599.25,599.75,598.50,599.00
03/31/2015,1600,599.00,601.50,597.25,600.75
03/31/2015,1700,600.50,602.75,598.25,601.75
03/31/2015,1800,602.00,603.50,595.00,601.25
03/31/2015,1900,601.00,602.25,584.25,585.75
03/31/2015,2000,585.75,587.25,582.75,586.00
03/31/2015,2020,586.00,587.00,584.50,586.50
04/01/2015,300,586.75,589.25,586.50,588.50
04/01/2015,400,588.25,589.50,588.00,588.75
04/01/2015,500,588.75,589.50,588.75,589.00
04/01/2015,600,589.25,590.00,589.00,589.75
04/01/2015,700,590.00,591.00,590.00,590.50
04/01/2015,800,590.25,590.75,590.25,590.75
04/01/2015,900,590.50,591.75,590.25,590.25
04/01/2015,1000,590.25,590.50,590.00,590.25
04/01/2015,1100,590.25,590.50,588.50,589.75
04/01/2015,1200,589.75,590.00,588.00,588.00
04/01/2015,1300,588.00,588.50,587.00,588.50
04/01/2015,1400,588.50,588.50,584.75,584.75
04/01/2015,1500,584.75,585.50,583.75,584.00
04/01/2015,1600,583.75,584.50,579.75,583.75
04/01/2015,1700,584.00,593.50,583.00,590.25
04/01/2015,1800,590.25,601.50,590.00,601.50
04/01/2015,1900,601.25,601.75,596.75,598.00
04/01/2015,2000,598.00,601.25,596.00,601.25
04/01/2015,2020,601.25,602.75,599.75,602.75
04/02/2015,300,601.75,602.00,597.75,598.25
04/02/2015,400,598.25,598.25,596.25,597.75
04/02/2015,500,597.50,598.75,597.50,598.25
04/02/2015,600,598.25,598.25,596.75,597.00
04/02/2015,700,597.00,597.75,596.75,596.75
04/02/2015,800,596.75,597.50,596.75,597.25
04/02/2015,900,597.25,598.75,597.25,598.50
04/02/2015,1000,598.75,600.50,598.50,600.50
04/02/2015,1100,600.50,604.50,599.75,603.75
04/02/2015,1200,603.75,604.00,601.50,602.00
04/02/2015,1300,601.75,602.75,601.00,602.50
04/02/2015,1400,602.25,603.25,601.25,601.75
04/02/2015,1500,601.25,601.25,596.75,600.75
04/02/2015,1600,601.75,609.25,599.00,607.00
04/02/2015,1700,607.00,612.25,604.25,608.25
04/02/2015,1800,608.25,612.25,607.75,611.75
04/02/2015,1900,611.75,615.75,610.25,612.25
04/02/2015,2000,612.50,618.00,610.75,611.25
04/02/2015,2020,611.25,612.25,607.25,607.75
04/06/2015,300,611.25,616.50,611.25,615.25
04/06/2015,400,615.75,615.75,613.75,614.50
04/06/2015,500,614.50,614.75,613.75,614.50
04/06/2015,600,614.50,614.50,614.25,614.50
04/06/2015,700,614.50,615.25,614.00,614.00
04/06/2015,800,613.75,614.50,613.75,614.00
04/06/2015,900,614.00,615.75,614.00,615.00
04/06/2015,1000,615.00,617.00,614.25,616.75
04/06/2015,1100,616.50,617.50,616.00,616.75
04/06/2015,1200,616.75,617.50,616.50,617.25
04/06/2015,1300,617.00,617.50,616.50,617.00
04/06/2015,1400,617.50,617.50,613.00,613.25
04/06/2015,1500,613.25,614.50,612.25,614.25
04/06/2015,1600,614.75,616.00,604.00,604.75
04/06/2015,1700,604.50,608.50,603.75,605.50
04/06/2015,1800,605.50,605.50,599.75,600.00
04/06/2015,1900,600.00,602.75,598.75,602.25
04/06/2015,2000,602.25,602.50,599.25,601.00
04/06/2015,2020,601.25,602.50,600.50,602.25
04/07/2015,300,599.75,602.00,598.50,601.00
04/07/2015,400,601.25,602.75,600.50,600.50
04/07/2015,500,600.75,601.00,600.50,601.00
04/07/2015,600,600.75,601.75,600.75,601.00
04/07/2015,700,601.00,601.50,601.00,601.50
04/07/2015,800,601.75,603.50,601.75,603.25
04/07/2015,900,603.50,603.50,602.25,603.25
04/07/2015,1000,603.25,603.25,600.00,600.00
04/07/2015,1100,600.00,600.25,595.50,596.25
04/07/2015,1200,596.25,597.25,595.25,597.00
04/07/2015,1300,597.25,597.75,596.25,597.00
04/07/2015,1400,597.25,598.50,596.75,596.75
04/07/2015,1500,596.75,598.00,596.25,596.25
04/07/2015,1600,596.25,596.75,591.50,594.25
04/07/2015,1700,594.50,603.25,593.75,601.50
04/07/2015,1800,601.50,607.25,600.00,606.50
04/07/2015,1900,606.75,607.75,602.00,602.25
04/07/2015,2000,602.00,602.75,599.50,600.50
04/07/2015,2020,600.25,601.00,598.25,600.75
04/08/2015,300,601.75,603.75,601.25,603.00
04/08/2015,400,603.00,603.75,602.75,603.75
04/08/2015,500,603.75,603.75,603.00,603.00
04/08/2015,600,603.25,604.00,603.00,603.50
04/08/2015,700,603.50,604.50,603.50,604.25
04/08/2015,800,604.00,604.25,603.50,604.00
04/08/2015,900,603.75,604.50,603.50,603.50
04/08/2015,1000,603.50,603.75,600.75,601.00
04/08/2015,1100,601.00,601.25,600.00,601.25
04/08/2015,1200,601.25,601.25,597.75,598.75
04/08/2015,1300,598.75,599.50,598.50,599.00
04/08/2015,1400,599.00,600.00,599.00,600.00
04/08/2015,1500,599.75,602.25,599.75,600.00
04/08/2015,1600,600.00,601.25,594.00,598.00
04/08/2015,1700,598.25,602.25,592.00,594.00
04/08/2015,1800,594.25,599.00,593.50,599.00
04/08/2015,1900,599.00,600.00,595.50,597.50
04/08/2015,2000,597.50,599.50,597.25,599.50
04/08/2015,2020,599.25,601.00,598.75,599.50
04/09/2015,300,599.25,600.50,598.50,598.50
04/09/2015,400,598.50,599.00,598.00,598.25
04/09/2015,500,598.25,598.75,598.25,598.25
04/09/2015,600,598.50,598.50,598.25,598.25
04/09/2015,700,598.00,598.00,597.00,597.75
04/09/2015,800,598.00,598.00,597.25,597.75
04/09/2015,900,597.75,598.25,597.25,597.25
04/09/2015,1000,597.00,597.75,596.50,596.75
04/09/2015,1100,596.50,598.25,596.50,598.25
04/09/2015,1200,598.25,598.50,598.00,598.00
04/09/2015,1300,598.00,598.50,595.75,595.75
04/09/2015,1400,595.75,596.50,594.75,595.25
04/09/2015,1500,595.25,596.50,594.25,596.00
04/09/2015,1600,596.25,596.50,592.25,593.25
04/09/2015,1700,593.25,593.75,589.75,591.75
04/09/2015,1800,591.50,592.25,587.50,590.75
04/09/2015,1900,591.25,599.75,589.25,595.25
04/09/2015,2000,595.25,595.75,591.75,594.25
04/09/2015,2020,594.50,594.75,592.00,592.50
04/10/2015,300,591.75,592.50,589.25,590.25
04/10/2015,400,590.50,592.75,590.50,592.75
04/10/2015,500,592.75,593.25,592.50,592.50
04/10/2015,600,592.75,593.00,592.50,592.75
04/10/2015,700,593.00,594.00,593.00,593.00
04/10/2015,800,593.00,593.00,592.25,592.75
04/10/2015,900,592.75,593.50,591.75,591.75
04/10/2015,1000,591.75,592.00,590.75,591.50
04/10/2015,1100,591.50,592.00,591.00,591.25
04/10/2015,1200,591.25,591.50,591.00,591.25
04/10/2015,1300,591.25,592.50,590.75,592.25
04/10/2015,1400,592.50,593.00,591.50,591.75
04/10/2015,1500,591.50,592.75,589.75,592.50
04/10/2015,1600,593.25,598.00,592.25,595.25
04/10/2015,1700,595.25,597.25,593.75,597.00
04/10/2015,1800,597.00,601.25,595.00,595.50
04/10/2015,1900,595.75,599.50,592.25,599.25
04/10/2015,2000,599.25,601.25,595.25,598.75
04/10/2015,2020,598.75,600.75,596.50,600.75
04/13/2015,300,591.75,593.25,589.50,592.75
04/13/2015,400,593.00,593.75,590.50,591.00
04/13/2015,500,590.75,591.50,590.50,591.25
04/13/2015,600,591.25,591.25,591.00,591.25
04/13/2015,700,591.25,591.25,590.50,591.25
04/13/2015,800,591.50,593.00,591.00,592.75
04/13/2015,900,592.75,593.00,592.00,592.50
04/13/2015,1000,592.50,592.50,590.50,590.75
04/13/2015,1100,590.50,592.00,588.75,588.75
04/13/2015,1200,588.75,589.25,587.75,588.00
04/13/2015,1300,588.00,589.75,587.25,589.50
04/13/2015,1400,589.50,589.75,587.00,587.75
04/13/2015,1500,587.75,588.00,585.25,585.50
04/13/2015,1600,586.75,586.75,581.00,581.75
04/13/2015,1700,581.75,583.00,576.25,578.00
04/13/2015,1800,578.00,579.75,576.50,578.75
04/13/2015,1900,578.75,581.00,577.25,577.50
04/13/2015,2000,577.50,578.50,576.50,577.25
04/13/2015,2020,577.25,579.25,575.25,576.00
04/14/2015,300,578.00,580.00,577.00,577.25
04/14/2015,400,577.25,578.00,575.75,576.00
04/14/2015,500,575.75,576.75,575.50,576.50
04/14/2015,600,576.50,577.25,576.25,577.25
04/14/2015,700,577.50,577.50,576.50,576.75
04/14/2015,800,577.00,577.50,576.75,577.00
04/14/2015,900,577.00,577.50,576.00,576.00
04/14/2015,1000,576.25,576.25,575.00,575.50
04/14/2015,1100,575.50,575.75,574.50,574.75
04/14/2015,1200,574.75,575.25,573.00,573.25
04/14/2015,1300,573.25,573.25,571.00,571.75
04/14/2015,1400,572.00,573.75,571.75,573.00
04/14/2015,1500,573.00,574.00,571.50,573.75
04/14/2015,1600,574.50,576.50,571.25,576.00
04/14/2015,1700,576.00,577.50,570.25,574.50
04/14/2015,1800,574.50,576.50,572.25,573.00
04/14/2015,1900,573.00,573.75,571.75,572.50
04/14/2015,2000,572.25,575.50,572.00,573.00
04/14/2015,2020,573.00,574.75,570.00,571.00
04/15/2015,300,572.25,572.50,570.25,570.50
04/15/2015,400,570.25,570.50,568.75,569.75
04/15/2015,500,569.75,569.75,569.00,569.25
04/15/2015,600,569.25,569.75,568.75,569.50
04/15/2015,700,569.75,570.00,569.25,570.00
04/15/2015,800,570.00,570.25,570.00,570.00
04/15/2015,900,570.25,572.50,570.25,571.25
04/15/2015,1000,571.00,573.25,569.50,569.50
04/15/2015,1100,569.75,572.50,569.50,572.50
04/15/2015,1200,572.75,572.75,570.50,572.00
04/15/2015,1300,571.75,572.00,570.75,571.75
04/15/2015,1400,571.75,577.50,571.00,576.50
04/15/2015,1500,576.50,576.50,573.25,573.50
04/15/2015,1600,573.75,575.75,571.75,572.75
04/15/2015,1700,572.75,574.50,570.75,573.25
04/15/2015,1800,573.00,574.75,571.50,573.00
04/15/2015,1900,573.00,573.50,567.75,568.00
04/15/2015,2000,568.00,568.75,565.25,565.25
04/15/2015,2020,565.25,566.50,563.75,564.25
04/16/2015,300,563.75,565.50,563.75,564.50
04/16/2015,400,564.25,565.50,563.75,565.50
04/16/2015,500,565.75,568.25,565.50,567.50
04/16/2015,600,567.75,568.50,567.50,568.50
04/16/2015,700,568.75,569.00,568.25,568.25
04/16/2015,800,568.50,569.25,568.25,568.50
04/16/2015,900,568.25,569.00,566.75,567.00
04/16/2015,1000,567.00,567.25,565.25,565.25
04/16/2015,1100,565.50,565.50,564.00,565.00
04/16/2015,1200,565.00,566.25,565.00,565.25
04/16/2015,1300,565.50,566.50,565.00,566.00
04/16/2015,1400,566.00,566.50,565.50,566.25
04/16/2015,1500,566.25,568.00,566.00,567.75
04/16/2015,1600,567.75,569.25,565.50,567.25
04/16/2015,1700,567.25,567.25,562.75,565.25
04/16/2015,1800,565.25,568.50,565.00,568.00
04/16/2015,1900,568.00,568.25,564.50,565.50
04/16/2015,2000,565.25,568.25,565.00,567.50
04/16/2015,2020,567.50,569.25,566.50,568.50
04/17/2015,300,568.00,568.25,566.75,566.75
04/17/2015,400,567.00,567.00,565.75,565.75
04/17/2015,500,565.75,566.25,565.50,565.50
04/17/2015,600,565.75,565.75,565.25,565.25
04/17/2015,700,565.00,565.50,565.00,565.50
04/17/2015,800,565.75,565.75,564.50,564.50
04/17/2015,900,565.00,565.75,564.75,565.50
04/17/2015,1000,565.50,566.75,565.25,566.50
04/17/2015,1100,566.75,568.75,566.75,568.00
04/17/2015,1200,568.00,568.75,567.25,568.25
04/17/2015,1300,568.50,568.50,568.00,568.25
04/17/2015,1400,568.50,570.50,568.25,569.25
04/17/2015,1500,569.25,569.75,569.00,569.25
04/17/2015,1600,570.50,571.00,567.75,569.00
04/17/2015,1700,568.75,572.75,568.50,570.50
04/17/2015,1800,570.25,573.50,570.00,571.25
04/17/2015,1900,571.25,572.25,569.75,569.75
04/17/2015,2000,570.00,570.75,567.75,568.75
04/17/2015,2020,568.75,569.25,566.75,567.00
04/20/2015,300,568.75,568.75,566.75,567.25
04/20/2015,400,567.75,568.00,565.75,566.00
04/20/2015,500,566.75,568.50,566.75,567.50
04/20/2015,600,567.50,568.75,567.50,568.75
04/20/2015,700,568.75,569.00,568.75,568.75
04/20/2015,800,569.00,569.00,568.25,568.75
04/20/2015,900,568.50,569.25,568.25,569.00
04/20/2015,1000,568.75,568.75,568.25,568.50
04/20/2015,1100,568.75,569.75,568.75,569.50
04/20/2015,1200,569.50,570.25,569.25,570.00
04/20/2015,1300,570.00,570.50,569.25,569.50
04/20/2015,1400,569.50,570.00,569.25,569.25
04/20/2015,1500,569.25,569.75,567.25,569.75
04/20/2015,1600,570.00,571.00,567.25,569.00
04/20/2015,1700,568.75,570.25,566.50,568.00
04/20/2015,1800,567.75,572.25,567.25,571.25
04/20/2015,1900,571.00,571.50,568.50,569.25
04/20/2015,2000,569.25,572.75,566.75,571.50
04/20/2015,2020,571.50,573.00,570.50,572.25
04/21/2015,300,572.25,572.75,569.50,569.50
04/21/2015,400,569.50,570.50,569.50,570.50
04/21/2015,500,570.75,570.75,570.00,570.75
04/21/2015,600,570.75,570.75,570.75,570.75
04/21/2015,700,570.00,570.25,569.75,570.25
04/21/2015,800,569.75,569.75,569.50,569.50
04/21/2015,900,570.00,570.00,569.25,569.75
04/21/2015,1000,569.75,569.75,569.25,569.50
04/21/2015,1100,569.75,569.75,569.25,569.50
04/21/2015,1200,569.50,569.75,568.50,568.75
04/21/2015,1300,568.75,569.00,568.25,568.25
04/21/2015,1400,568.25,569.75,568.00,569.50
04/21/2015,1500,569.25,571.75,569.25,571.75
04/21/2015,1600,571.75,572.00,568.25,571.25
04/21/2015,1700,571.25,578.00,570.75,578.00
04/21/2015,1800,578.00,580.25,575.75,578.00
04/21/2015,1900,577.75,579.00,576.50,578.50
04/21/2015,2000,578.75,578.75,575.75,576.00
04/21/2015,2020,576.00,577.50,573.75,574.50
04/22/2015,300,574.00,574.75,573.50,574.25
04/22/2015,400,574.25,574.50,573.25,573.25
04/22/2015,500,573.25,573.75,573.00,573.50
04/22/2015,600,573.50,573.50,573.25,573.25
04/22/2015,700,573.25,573.75,573.25,573.50
04/22/2015,800,573.25,573.50,573.00,573.50
04/22/2015,900,573.25,573.25,572.25,572.50
04/22/2015,1000,572.50,573.50,572.00,573.00
04/22/2015,1100,573.25,574.50,573.00,574.50
04/22/2015,1200,574.75,575.75,574.50,575.75
04/22/2015,1300,576.00,577.00,575.75,576.75
04/22/2015,1400,576.50,576.75,576.00,576.25
04/22/2015,1500,576.00,576.00,575.00,575.75
04/22/2015,1600,575.75,578.50,574.50,574.50
04/22/2015,1700,574.50,574.75,570.00,571.25
04/22/2015,1800,571.25,573.75,570.75,572.50
04/22/2015,1900,572.75,575.00,572.75,574.75
04/22/2015,2000,574.75,575.00,572.75,573.25
04/22/2015,2020,573.50,574.25,572.25,573.00
04/23/2015,300,573.25,574.50,573.25,574.25
04/23/2015,400,574.50,574.50,573.75,573.75
04/23/2015,500,574.00,574.00,572.50,573.00
04/23/2015,600,572.75,574.00,572.75,574.00
04/23/2015,700,572.50,572.50,572.25,572.25
04/23/2015,800,573.50,573.50,572.75,572.75
04/23/2015,900,572.75,573.50,572.75,573.00
04/23/2015,1000,572.75,574.00,572.50,573.75
04/23/2015,1100,573.75,574.25,573.75,573.75
04/23/2015,1200,574.00,574.75,573.75,574.00
04/23/2015,1300,574.00,574.50,573.75,574.50
04/23/2015,1400,574.50,576.00,574.50,575.00
04/23/2015,1500,575.50,576.00,575.00,576.00
04/23/2015,1600,576.25,576.75,574.00,574.50
04/23/2015,1700,574.50,577.25,573.25,575.50
04/23/2015,1800,575.75,577.00,575.25,576.25
04/23/2015,1900,576.25,576.75,572.75,573.75
04/23/2015,2000,574.00,574.25,571.75,572.50
04/23/2015,2020,572.50,572.50,571.25,572.25
04/24/2015,300,572.00,572.00,571.50,571.50
04/24/2015,400,571.75,573.25,571.50,572.25
04/24/2015,500,572.25,572.50,571.50,571.75
04/24/2015,600,571.75,571.75,571.00,571.00
04/24/2015,700,571.25,571.50,571.00,571.50
04/24/2015,800,571.00,571.00,570.25,571.00
04/24/2015,900,570.50,571.00,570.25,570.25
04/24/2015,1000,570.50,570.75,570.00,570.50
04/24/2015,1100,570.50,571.25,570.25,571.00
04/24/2015,1200,571.00,571.25,570.50,571.25
04/24/2015,1300,571.00,571.00,570.00,570.25
04/24/2015,1400,570.25,571.00,570.00,570.75
04/24/2015,1500,570.50,570.50,569.75,569.75
04/24/2015,1600,569.75,570.00,564.25,564.25
04/24/2015,1700,564.25,565.25,562.50,563.50
04/24/2015,1800,563.50,563.50,561.75,562.25
04/24/2015,1900,562.25,562.75,559.75,560.75
04/24/2015,2000,560.50,562.75,560.25,562.50
04/24/2015,2020,562.50,562.75,558.75,560.25
04/27/2015,300,560.25,560.25,557.75,557.75
04/27/2015,400,557.75,558.75,556.75,558.75
04/27/2015,500,559.25,560.00,559.25,559.75
04/27/2015,600,560.00,560.00,559.75,560.00
04/27/2015,700,560.00,560.50,560.00,560.00
04/27/2015,800,560.25,560.75,560.25,560.50
04/27/2015,900,560.00,561.75,560.00,561.50
04/27/2015,1000,561.75,561.75,560.75,560.75
04/27/2015,1100,560.50,560.50,558.75,558.75
04/27/2015,1200,559.00,559.50,559.00,559.50
04/27/2015,1300,559.50,559.50,558.50,559.00
04/27/2015,1400,559.25,559.50,558.00,558.25
04/27/2015,1500,558.00,558.25,557.25,558.25
04/27/2015,1600,558.50,559.00,551.50,557.75
04/27/2015,1700,557.75,558.00,551.50,553.50
04/27/2015,1800,553.50,553.75,547.25,548.25
04/27/2015,1900,548.25,549.00,546.75,546.75
04/27/2015,2000,546.75,547.00,544.00,545.00
04/27/2015,2020,545.25,545.75,543.25,544.50
04/28/2015,300,545.75,547.00,545.25,546.25
04/28/2015,400,546.25,547.50,545.50,546.50
04/28/2015,500,546.25,546.25,545.50,545.50
04/28/2015,600,545.50,545.75,544.75,545.00
04/28/2015,700,545.00,545.50,545.00,545.25
04/28/2015,800,545.00,545.75,545.00,545.50
04/28/2015,900,545.75,546.75,545.50,546.25
04/28/2015,1000,546.50,547.25,546.25,546.75
04/28/2015,1100,547.00,547.50,544.50,544.50
04/28/2015,1200,544.50,544.75,541.75,542.25
04/28/2015,1300,542.25,543.25,541.75,542.75
04/28/2015,1400,543.00,544.50,541.25,542.25
04/28/2015,1500,542.25,543.50,540.75,543.25
04/28/2015,1600,543.75,545.00,541.25,544.50
04/28/2015,1700,544.50,545.75,538.75,539.50
04/28/2015,1800,539.50,541.75,534.75,538.50
04/28/2015,1900,538.50,543.75,538.00,543.00
04/28/2015,2000,543.00,548.75,542.75,548.25
04/28/2015,2020,548.25,549.25,545.50,547.25
04/29/2015,300,546.75,548.75,546.75,547.75
04/29/2015,400,547.75,548.25,547.25,547.75
04/29/2015,500,547.75,548.25,547.75,548.00
04/29/2015,600,547.75,548.00,547.75,547.75
04/29/2015,700,548.00,548.25,547.75,548.00
04/29/2015,800,548.00,548.00,547.50,547.50
04/29/2015,900,547.75,548.25,545.50,548.00
04/29/2015,1000,548.00,548.25,545.00,546.25
04/29/2015,1100,546.25,547.75,546.25,547.50
04/29/2015,1200,547.25,549.25,547.25,549.00
04/29/2015,1300,549.00,550.25,548.75,549.50
04/29/2015,1400,549.75,550.25,549.25,549.75
04/29/2015,1500,550.00,551.00,549.00,550.50
04/29/2015,1600,548.00,549.00,545.00,548.25
04/29/2015,1700,548.25,548.75,546.25,548.00
04/29/2015,1800,548.00,552.75,548.00,550.25
04/29/2015,1900,550.25,552.25,549.25,551.00
04/29/2015,2000,551.25,554.75,550.25,553.25
04/29/2015,2020,553.50,554.75,549.75,554.75
04/30/2015,300,554.75,557.75,554.25,557.00
04/30/2015,400,557.00,558.75,556.50,556.75
04/30/2015,500,556.75,557.25,555.75,556.75
04/30/2015,600,556.75,556.75,556.00,556.00
04/30/2015,700,556.25,557.00,556.25,556.25
04/30/2015,800,556.25,556.50,555.75,555.75
04/30/2015,900,555.75,556.00,555.25,555.50
04/30/2015,1000,555.25,557.00,555.00,557.00
04/30/2015,1100,557.00,557.75,556.50,557.50
04/30/2015,1200,557.75,559.25,557.75,558.50
04/30/2015,1300,558.25,558.75,558.00,558.75
04/30/2015,1400,558.75,559.00,558.00,558.00
04/30/2015,1500,558.25,559.50,558.00,558.00
04/30/2015,1600,558.50,558.75,549.25,550.75
04/30/2015,1700,550.75,551.00,546.00,547.75
04/30/2015,1800,548.00,550.25,544.00,544.25
04/30/2015,1900,544.25,546.25,542.50,543.75
04/30/2015,2000,543.75,546.25,542.75,544.75
04/30/2015,2020,545.00,547.75,543.25,546.25
05/01/2015,300,546.75,547.25,543.25,545.25
05/01/2015,400,545.25,546.75,544.50,545.00
05/01/2015,500,545.00,545.00,543.25,543.75
05/01/2015,600,543.75,544.00,543.50,543.75
05/01/2015,700,544.00,544.50,544.00,544.50
05/01/2015,800,544.25,544.75,544.25,544.75
05/01/2015,900,544.75,546.00,544.75,545.75
05/01/2015,1000,545.75,546.00,544.50,545.25
05/01/2015,1100,545.00,546.00,545.00,545.00
05/01/2015,1200,545.00,546.50,545.00,546.00
05/01/2015,1300,546.25,547.75,546.00,547.75
05/01/2015,1400,547.75,548.50,545.25,545.25
05/01/2015,1500,545.25,546.00,545.00,545.25
05/01/2015,1600,545.50,550.00,545.25,546.75
05/01/2015,1700,547.00,547.25,539.75,540.50
05/01/2015,1800,540.25,542.00,539.00,539.75
05/01/2015,1900,540.00,542.50,539.75,541.25
05/01/2015,2000,541.25,546.25,540.75,545.50
05/01/2015,2020,545.50,546.00,543.50,544.25
05/04/2015,300,541.75,544.75,541.75,544.25
05/04/2015,400,544.25,544.75,543.75,544.00
05/04/2015,500,543.75,544.25,543.75,544.25
05/04/2015,600,544.50,544.50,544.00,544.50
05/04/2015,700,544.50,544.50,544.25,544.25
05/04/2015,800,544.25,544.75,544.00,544.75
05/04/2015,900,544.75,544.75,544.25,544.25
05/04/2015,1000,544.50,544.75,543.00,543.00
05/04/2015,1100,543.00,543.00,540.25,540.50
05/04/2015,1200,540.25,541.75,540.00,540.50
05/04/2015,1300,540.50,541.50,540.50,540.75
05/04/2015,1400,540.75,540.75,538.00,539.50
05/04/2015,1500,539.50,540.25,539.00,540.00
05/04/2015,1600,539.75,543.00,537.25,542.75
05/04/2015,1700,543.00,545.25,541.00,543.50
05/04/2015,1800,543.50,544.75,541.75,542.25
05/04/2015,1900,542.25,543.50,542.00,542.75
05/04/2015,2000,542.75,545.00,541.75,544.75
05/04/2015,2020,545.00,545.00,542.50,543.50
05/05/2015,300,542.00,543.25,541.50,542.25
05/05/2015,400,542.25,543.00,542.00,542.75
05/05/2015,500,543.00,543.00,542.25,542.25
05/05/2015,600,542.50,543.25,542.00,543.00
05/05/2015,700,543.25,543.50,542.50,542.50
05/05/2015,800,542.50,542.50,541.75,542.00
05/05/2015,900,542.25,542.75,542.25,542.75
05/05/2015,1000,542.50,542.50,541.50,541.50
05/05/2015,1100,541.25,541.25,538.75,539.25
05/05/2015,1200,539.25,539.50,538.75,539.25
05/05/2015,1300,539.25,539.25,538.25,538.50
05/05/2015,1400,538.50,539.50,538.50,539.00
05/05/2015,1500,539.00,539.50,538.75,539.25
05/05/2015,1600,538.25,539.50,537.00,538.50
05/05/2015,1700,538.25,538.75,534.25,536.25
05/05/2015,1800,536.25,536.75,531.50,534.00
05/05/2015,1900,534.00,534.25,532.25,533.50
05/05/2015,2000,533.50,537.75,533.50,536.50
05/05/2015,2020,536.50,537.75,535.50,537.25
05/06/2015,300,539.00,541.00,538.50,539.50
05/06/2015,400,539.50,540.50,539.25,540.50
05/06/2015,500,540.25,540.75,540.00,540.25
05/06/2015,600,540.25,540.25,539.50,540.25
05/06/2015,700,540.00,540.25,539.50,539.75
05/06/2015,800,539.75,540.25,539.75,540.25
05/06/2015,900,540.00,540.25,539.50,539.50
05/06/2015,1000,539.75,540.50,539.25,540.25
05/06/2015,1100,540.50,540.50,539.75,539.75
05/06/2015,1200,539.75,540.00,539.25,540.00
05/06/2015,1300,540.25,540.75,539.75,540.50
05/06/2015,1400,540.75,540.75,539.75,540.00
05/06/2015,1500,539.75,540.75,539.75,540.00
05/06/2015,1600,541.50,544.00,538.25,543.00
05/06/2015,1700,543.25,552.00,543.00,550.50
05/06/2015,1800,550.50,550.75,548.00,549.00
05/06/2015,1900,549.00,550.75,548.50,549.50
05/06/2015,2000,549.25,552.75,549.00,552.50
05/06/2015,2020,552.50,553.00,548.00,550.00
05/07/2015,300,551.25,551.25,550.00,550.00
05/07/2015,400,550.00,550.25,548.75,549.75
05/07/2015,500,550.00,551.25,549.75,551.25
05/07/2015,600,551.00,551.25,550.75,551.25
05/07/2015,700,551.25,551.25,550.50,550.50
05/07/2015,800,550.75,550.75,550.25,550.50
05/07/2015,900,550.75,550.75,550.25,550.25
05/07/2015,1000,550.50,550.75,550.50,550.75
05/07/2015,1100,550.75,550.75,549.75,550.00
05/07/2015,1200,550.00,550.00,549.25,549.50
05/07/2015,1300,549.50,550.50,549.25,550.25
05/07/2015,1400,550.25,553.25,549.75,551.25
05/07/2015,1500,551.50,552.00,549.25,549.25
05/07/2015,1600,550.00,554.75,547.25,548.25
05/07/2015,1700,548.00,554.50,547.75,553.00
05/07/2015,1800,553.00,553.50,542.00,545.25
05/07/2015,1900,545.50,546.75,543.25,544.50
05/07/2015,2000,544.75,545.25,542.50,544.50
05/07/2015,2020,544.75,545.25,542.50,543.50
05/08/2015,300,542.25,544.00,542.25,543.50
05/08/2015,400,543.75,544.00,543.50,544.00
05/08/2015,500,543.75,544.00,543.50,543.50
05/08/2015,600,544.00,544.75,543.00,544.75
05/08/2015,700,544.50,544.75,544.50,544.50
05/08/2015,800,544.50,544.75,544.25,544.50
05/08/2015,900,544.50,545.50,544.25,545.25
05/08/2015,1000,545.25,547.50,544.25,547.25
05/08/2015,1100,547.00,547.25,545.50,545.50
05/08/2015,1200,545.75,545.75,545.25,545.25
05/08/2015,1300,545.00,545.50,545.00,545.50
05/08/2015,1400,545.50,548.00,545.25,547.50
05/08/2015,1500,547.75,548.00,544.75,544.75
05/08/2015,1600,547.50,549.25,544.25,545.50
05/08/2015,1700,545.25,549.00,544.75,548.25
05/08/2015,1800,548.25,551.25,547.50,550.75
05/08/2015,1900,550.75,551.25,546.75,547.25
05/08/2015,2000,547.25,548.75,546.25,547.75
05/08/2015,2020,548.00,553.75,547.25,553.25
05/11/2015,300,553.75,555.00,549.75,549.75
05/11/2015,400,549.75,550.75,547.00,548.75
05/11/2015,500,548.75,549.75,548.25,548.50
05/11/2015,600,548.50,551.25,548.50,551.00
05/11/2015,700,551.00,551.00,549.50,550.25
05/11/2015,800,550.25,551.25,550.25,550.25
05/11/2015,900,550.50,551.50,550.50,551.00
05/11/2015,1000,551.25,551.50,549.25,549.75
05/11/2015,1100,549.50,550.75,549.25,550.25
05/11/2015,1200,550.50,553.75,550.25,553.25
05/11/2015,1300,553.25,553.50,552.50,553.00
05/11/2015,1400,552.75,552.75,550.25,550.75
05/11/2015,1500,550.75,551.25,549.75,550.50
05/11/2015,1600,551.50,552.25,547.50,547.50
05/11/2015,1700,547.50,553.25,547.25,553.25
05/11/2015,1800,553.00,553.50,549.75,551.50
05/11/2015,1900,551.75,551.75,549.50,549.75
05/11/2015,2000,550.00,551.50,549.25,550.00
05/11/2015,2020,550.00,552.75,549.75,552.50
05/12/2015,300,551.75,552.25,549.25,549.75
05/12/2015,400,549.75,550.00,549.25,549.50
05/12/2015,500,549.50,549.50,549.25,549.25
05/12/2015,600,549.25,549.50,549.25,549.50
05/12/2015,700,549.25,550.00,549.25,550.00
05/12/2015,800,550.00,550.00,549.75,550.00
05/12/2015,900,550.00,550.25,549.75,550.00
05/12/2015,1000,550.25,551.75,550.00,551.75
05/12/2015,1100,551.50,552.50,551.25,552.00
05/12/2015,1200,552.00,552.25,550.75,551.25
05/12/2015,1300,551.25,551.50,550.75,551.25
05/12/2015,1400,551.00,551.75,550.75,551.75
05/12/2015,1500,551.50,551.75,550.25,551.50
05/12/2015,1600,551.75,555.75,550.00,554.75
05/12/2015,1700,554.75,561.75,554.75,559.25
05/12/2015,1800,559.00,560.25,556.75,559.50
05/12/2015,1900,559.25,559.75,548.75,554.50
05/12/2015,2000,554.75,558.25,552.25,554.50
05/12/2015,2020,554.25,554.75,550.50,552.00
05/13/2015,300,551.50,552.75,551.25,552.25
05/13/2015,400,552.25,552.75,551.75,552.25
05/13/2015,500,552.50,554.75,552.25,553.75
05/13/2015,600,554.00,554.00,553.50,553.50
05/13/2015,700,553.75,553.75,553.50,553.75
05/13/2015,800,553.50,553.50,553.00,553.25
05/13/2015,900,553.00,553.50,553.00,553.25
05/13/2015,1000,553.25,554.00,552.75,553.50
05/13/2015,1100,553.75,555.00,553.50,554.50
05/13/2015,1200,554.50,554.50,552.75,553.00
05/13/2015,1300,552.75,553.25,551.25,551.25
05/13/2015,1400,551.25,555.00,551.00,554.50
05/13/2015,1500,554.25,555.75,554.00,555.25
05/13/2015,1600,555.00,557.25,545.25,547.00
05/13/2015,1700,547.00,548.75,543.75,544.25
05/13/2015,1800,544.00,545.50,542.75,543.25
05/13/2015,1900,543.25,549.25,541.75,547.00
05/13/2015,2000,547.00,549.25,544.50,546.00
05/13/2015,2020,546.25,553.50,546.00,552.50
05/14/2015,300,552.25,553.75,551.50,553.25
05/14/2015,400,553.25,553.25,552.75,553.25
05/14/2015,500,553.25,553.50,553.00,553.25
05/14/2015,600,553.00,553.50,553.00,553.25
05/14/2015,700,553.50,553.50,553.25,553.25
05/14/2015,800,553.25,553.25,553.25,553.25
05/14/2015,900,553.25,553.50,552.75,552.75
05/14/2015,1000,553.00,553.75,552.75,553.25
05/14/2015,1100,553.25,553.75,553.25,553.75
05/14/2015,1200,553.75,554.75,553.50,554.75
05/14/2015,1300,554.50,558.00,554.50,558.00
05/14/2015,1400,558.00,558.75,557.50,558.25
05/14/2015,1500,558.25,564.00,558.25,561.25
05/14/2015,1600,560.75,569.25,558.75,567.50
05/14/2015,1700,567.50,574.50,567.50,573.75
05/14/2015,1800,573.50,575.50,572.25,574.75
05/14/2015,1900,575.00,579.00,574.00,576.25
05/14/2015,2000,576.25,584.50,576.00,583.25
05/14/2015,2020,583.25,586.00,580.50,585.25
05/15/2015,300,585.75,586.75,583.75,586.25
05/15/2015,400,586.25,588.00,585.75,586.00
05/15/2015,500,586.25,587.00,586.00,586.00
05/15/2015,600,586.00,586.50,584.50,585.00
05/15/2015,700,584.75,585.25,584.25,585.25
05/15/2015,800,585.25,586.50,585.25,585.75
05/15/2015,900,585.75,586.50,585.75,586.25
05/15/2015,1000,586.25,586.25,585.00,585.50
05/15/2015,1100,585.50,590.50,585.50,587.50
05/15/2015,1200,587.25,588.75,585.75,588.25
05/15/2015,1300,588.50,588.75,588.25,588.25
05/15/2015,1400,588.50,589.25,585.75,586.25
05/15/2015,1500,586.25,586.25,581.50,582.25
05/15/2015,1600,581.25,585.00,578.25,582.75
05/15/2015,1700,582.75,587.00,580.50,583.25
05/15/2015,1800,583.25,584.50,580.75,582.25
05/15/2015,1900,582.50,583.25,576.75,580.25
05/15/2015,2000,580.25,580.50,578.00,578.75
05/15/2015,2020,578.75,582.50,578.25,581.50
05/18/2015,300,581.75,586.00,578.75,583.75
05/18/2015,400,583.75,584.25,583.25,583.75
05/18/2015,500,584.00,584.00,583.25,584.00
05/18/2015,600,584.00,584.25,583.25,584.25
05/18/2015,700,584.25,584.75,584.25,584.75
05/18/2015,800,584.50,585.50,584.50,585.50
05/18/2015,900,585.50,586.25,585.50,585.75
05/18/2015,1000,585.50,587.75,585.00,586.25
05/18/2015,1100,586.25,587.25,585.75,586.00
05/18/2015,1200,586.00,587.50,585.50,587.50
05/18/2015,1300,587.25,589.50,587.25,589.25
05/18/2015,1400,589.50,589.75,587.50,588.00
05/18/2015,1500,588.25,590.75,588.00,589.00
05/18/2015,1600,590.00,595.25,587.50,589.50
05/18/2015,1700,589.50,592.50,588.00,592.25
05/18/2015,1800,592.25,601.00,591.50,594.00
05/18/2015,1900,594.25,597.25,593.75,596.25
05/18/2015,2000,596.50,598.25,594.00,597.25
05/18/2015,2020,597.00,597.50,591.25,592.75
05/19/2015,300,590.50,595.50,590.00,595.25
05/19/2015,400,595.00,595.50,594.00,594.00
05/19/2015,500,594.00,594.00,592.50,592.75
05/19/2015,600,592.75,594.00,592.50,593.00
05/19/2015,700,593.00,593.50,592.00,592.00
05/19/2015,800,592.25,592.75,592.00,592.25
05/19/2015,900,592.50,592.75,591.00,591.00
05/19/2015,1000,591.25,591.25,584.50,585.00
05/19/2015,1100,584.75,586.75,584.00,585.50
05/19/2015,1200,585.25,586.50,583.50,586.25
05/19/2015,1300,586.25,586.25,584.00,584.00
05/19/2015,1400,584.25,585.00,582.00,582.75
05/19/2015,1500,582.75,583.75,580.75,581.50
05/19/2015,1600,583.75,586.50,576.75,578.25
05/19/2015,1700,578.25,580.50,575.50,575.75
05/19/2015,1800,575.75,579.50,574.50,578.25
05/19/2015,1900,578.50,580.50,577.75,580.00
05/19/2015,2000,580.00,580.25,578.25,579.50
05/19/2015,2020,579.50,582.00,578.75,581.25
05/20/2015,300,581.75,582.50,581.25,581.75
05/20/2015,400,581.50,581.75,579.25,579.75
05/20/2015,500,579.75,579.75,579.25,579.50
05/20/2015,600,579.25,579.75,578.75,579.25
05/20/2015,700,579.00,579.75,579.00,579.75
05/20/2015,800,579.25,579.50,577.50,577.75
05/20/2015,900,577.50,577.75,576.25,576.75
05/20/2015,1000,576.75,578.75,575.75,578.25
05/20/2015,1100,578.25,578.25,577.25,578.25
05/20/2015,1200,578.25,579.00,577.00,579.00
05/20/2015,1300,579.00,579.25,578.25,578.25
05/20/2015,1400,578.00,578.50,577.00,577.50
05/20/2015,1500,577.50,578.50,575.75,577.50
05/20/2015,1600,577.25,580.00,573.75,579.50
05/20/2015,1700,579.75,586.50,578.25,582.75
05/20/2015,1800,582.75,584.25,578.75,582.25
05/20/2015,1900,582.25,585.25,580.25,580.75
05/20/2015,2000,580.75,583.50,579.75,581.75
05/20/2015,2020,581.75,584.50,580.75,583.50
05/21/2015,300,585.25,585.25,583.00,583.25
05/21/2015,400,583.50,583.50,582.00,582.00
05/21/2015,500,582.00,584.75,581.75,584.25
05/21/2015,600,584.25,585.00,584.00,584.25
05/21/2015,700,584.50,585.00,584.25,585.00
05/21/2015,800,585.00,585.25,584.50,584.75
05/21/2015,900,584.75,584.75,584.25,584.50
05/21/2015,1000,584.25,588.75,584.25,587.75
05/21/2015,1100,588.00,589.25,585.75,588.50
05/21/2015,1200,588.50,589.25,587.25,588.00
05/21/2015,1300,588.25,588.50,587.25,587.75
05/21/2015,1400,587.50,588.00,587.00,587.50
05/21/2015,1500,587.50,587.75,586.75,587.00
05/21/2015,1600,586.50,591.50,586.25,590.75
05/21/2015,1700,590.50,598.75,590.00,594.00
05/21/2015,1800,594.00,596.25,590.25,595.50
05/21/2015,1900,595.50,597.75,594.00,597.00
05/21/2015,2000,596.75,597.75,595.25,596.50
05/21/2015,2020,596.50,596.75,590.75,591.00
05/22/2015,300,592.25,595.50,592.00,595.25
05/22/2015,400,595.25,597.50,595.00,597.25
05/22/2015,500,597.25,597.50,596.50,596.75
05/22/2015,600,596.75,597.50,596.50,596.75
05/22/2015,700,597.00,597.00,596.25,597.00
05/22/2015,800,596.75,596.75,596.00,596.00
05/22/2015,900,596.25,597.50,595.50,597.50
05/22/2015,1000,597.50,598.50,597.25,598.25
05/22/2015,1100,598.00,598.50,598.00,598.50
05/22/2015,1200,598.25,599.75,596.75,599.25
05/22/2015,1300,599.50,599.50,598.50,598.75
05/22/2015,1400,598.75,599.25,597.25,597.75
05/22/2015,1500,598.00,599.50,597.00,597.50
05/22/2015,1600,596.25,596.75,587.25,591.00
05/22/2015,1700,591.25,591.50,584.25,587.25
05/22/2015,1800,587.25,587.50,582.00,583.00
05/22/2015,1900,583.00,588.00,581.75,586.50
05/22/2015,2000,586.75,588.00,583.75,587.00
05/22/2015,2020,587.25,587.50,585.00,585.25
05/26/2015,300,586.00,590.50,586.00,589.00
05/26/2015,400,589.25,590.00,587.25,588.25
05/26/2015,500,588.25,588.50,587.50,587.50
05/26/2015,600,587.75,588.25,586.75,587.50
05/26/2015,700,587.75,588.50,587.50,588.50
05/26/2015,800,588.50,589.75,588.00,588.50
05/26/2015,900,588.75,589.50,587.25,587.25
05/26/2015,1000,587.00,588.50,584.75,586.00
05/26/2015,1100,586.00,586.00,583.50,583.75
05/26/2015,1200,583.75,584.75,583.25,583.50
05/26/2015,1300,583.50,584.50,583.25,583.25
05/26/2015,1400,583.25,584.25,583.25,583.25
05/26/2015,1500,583.25,584.50,581.00,581.75
05/26/2015,1600,581.75,582.75,576.25,576.75
05/26/2015,1700,576.75,580.25,574.00,574.25
05/26/2015,1800,574.25,574.50,564.25,566.00
05/26/2015,1900,566.00,569.00,563.75,563.75
05/26/2015,2000,563.75,565.25,562.75,564.25
05/26/2015,2020,564.50,567.25,562.75,563.50
05/27/2015,300,566.75,566.75,564.50,564.75
05/27/2015,400,565.00,565.00,563.75,564.00
05/27/2015,500,564.00,564.25,564.00,564.25
05/27/2015,600,564.25,564.50,563.50,563.75
05/27/2015,700,563.75,563.75,563.50,563.75
05/27/2015,800,563.50,564.50,563.50,564.50
05/27/2015,900,564.50,564.75,563.75,564.25
05/27/2015,1000,564.25,564.25,561.75,562.00
05/27/2015,1100,562.25,563.00,560.50,560.75
05/27/2015,1200,560.50,560.75,558.50,558.75
05/27/2015,1300,558.75,559.25,557.75,558.50
05/27/2015,1400,558.50,559.75,554.75,555.50
05/27/2015,1500,555.75,556.75,553.25,556.50
05/27/2015,1600,556.50,561.25,552.75,560.00
05/27/2015,1700,560.00,567.00,558.50,559.25
05/27/2015,1800,559.25,560.25,557.00,559.75
05/27/2015,1900,560.00,561.00,557.25,558.25
05/27/2015,2000,558.25,563.00,557.75,558.00
05/27/2015,2020,558.00,559.50,557.25,559.25
05/28/2015,300,559.75,559.75,557.50,557.75
05/28/2015,400,557.50,558.50,557.50,558.00
05/28/2015,500,558.00,558.50,558.00,558.25
05/28/2015,600,558.25,558.50,557.75,558.00
05/28/2015,700,558.00,558.25,557.75,558.00
05/28/2015,800,558.25,558.25,557.50,557.75
05/28/2015,900,558.00,558.50,558.00,558.00
05/28/2015,1000,558.00,564.75,558.00,564.25
05/28/2015,1100,564.25,565.50,563.00,563.50
05/28/2015,1200,563.50,564.50,563.25,563.75
05/28/2015,1300,563.75,563.75,562.25,562.75
05/28/2015,1400,562.75,563.75,561.00,561.25
05/28/2015,1500,561.25,562.50,561.00,562.25
05/28/2015,1600,561.50,561.75,553.75,554.00
05/28/2015,1700,554.00,563.25,554.00,561.75
05/28/2015,1800,562.00,564.75,558.50,559.00
05/28/2015,1900,559.00,561.50,558.00,558.00
05/28/2015,2000,558.25,560.50,557.75,560.25
05/28/2015,2020,560.25,561.50,558.00,558.00
05/29/2015,300,558.75,559.50,557.75,558.25
05/29/2015,400,558.50,558.50,556.75,556.75
05/29/2015,500,557.00,557.25,556.00,556.75
05/29/2015,600,557.00,557.25,556.75,556.75
05/29/2015,700,556.75,557.50,556.75,557.25
05/29/2015,800,557.50,557.50,557.00,557.00
05/29/2015,900,557.25,557.25,555.50,555.50
05/29/2015,1000,555.50,555.75,555.25,555.25
05/29/2015,1100,555.25,555.25,554.25,554.75
05/29/2015,1200,554.75,556.50,554.25,556.00
05/29/2015,1300,556.25,558.00,555.25,556.50
05/29/2015,1400,556.25,558.75,555.00,558.75
05/29/2015,1500,558.75,558.75,556.50,556.75
05/29/2015,1600,555.75,560.00,555.00,558.00
05/29/2015,1700,558.00,559.00,551.00,552.00
05/29/2015,1800,551.75,553.50,547.50,548.00
05/29/2015,1900,548.00,548.50,546.50,547.50
05/29/2015,2000,547.50,548.25,545.25,546.50
05/29/2015,2020,546.25,549.50,545.75,548.75
06/01/2015,300,548.75,549.00,545.00,545.50
06/01/2015,400,545.50,546.00,545.00,545.00
06/01/2015,500,545.00,545.25,544.75,545.25
06/01/2015,600,545.25,546.00,545.25,545.50
06/01/2015,700,545.75,546.75,545.75,546.75
06/01/2015,800,546.75,547.25,546.50,547.00
06/01/2015,900,547.00,548.25,545.25,546.75
06/01/2015,1000,547.00,548.75,547.00,548.75
06/01/2015,1100,548.75,549.75,547.75,549.25
06/01/2015,1200,549.25,549.25,547.00,547.00
06/01/2015,1300,547.00,547.25,546.00,546.50
06/01/2015,1400,546.75,547.25,546.50,547.25
06/01/2015,1500,547.50,549.25,547.00,549.00
06/01/2015,1600,548.75,552.50,547.25,551.75
06/01/2015,1700,552.00,559.50,551.25,558.75
06/01/2015,1800,558.75,562.75,556.25,562.50
06/01/2015,1900,562.50,566.25,562.50,564.00
06/01/2015,2000,564.25,565.75,562.75,563.25
06/01/2015,2020,563.50,565.75,561.75,565.50
06/02/2015,300,566.00,568.00,564.50,565.75
06/02/2015,400,565.50,566.00,565.00,565.50
06/02/2015,500,565.50,567.00,565.50,566.00
06/02/2015,600,565.75,567.25,565.25,567.00
06/02/2015,700,567.00,567.00,564.75,564.75
06/02/2015,800,565.00,566.50,564.75,566.00
06/02/2015,900,566.00,567.00,565.75,565.75
06/02/2015,1000,565.50,568.75,565.00,568.75
06/02/2015,1100,568.50,569.50,567.75,568.25
06/02/2015,1200,568.00,569.00,567.75,568.50
06/02/2015,1300,568.75,568.75,568.25,568.50
06/02/2015,1400,568.75,568.75,566.75,567.75
06/02/2015,1500,567.50,571.50,567.50,571.25
06/02/2015,1600,571.75,575.50,569.75,570.25
06/02/2015,1700,570.50,573.50,563.75,573.00
06/02/2015,1800,573.25,575.00,569.25,574.50
06/02/2015,1900,574.50,579.75,573.75,578.50
06/02/2015,2000,578.50,582.25,578.00,581.75
06/02/2015,2020,581.50,584.00,580.00,583.25
06/03/2015,300,584.50,585.25,583.50,585.25
06/03/2015,400,585.00,585.25,584.25,584.25
06/03/2015,500,584.25,584.75,584.00,584.50
06/03/2015,600,584.50,584.50,584.00,584.00
06/03/2015,700,584.25,585.50,584.00,585.25
06/03/2015,800,585.25,586.00,585.25,586.00
06/03/2015,900,585.50,587.75,585.50,586.75
06/03/2015,1000,586.50,586.75,585.50,586.25
06/03/2015,1100,586.25,586.50,583.00,583.50
06/03/2015,1200,583.50,583.75,582.50,582.50
06/03/2015,1300,582.50,582.75,579.00,581.75
06/03/2015,1400,581.75,583.75,581.50,582.25
06/03/2015,1500,582.50,582.50,580.75,582.00
06/03/2015,1600,582.75,590.00,582.75,589.00
06/03/2015,1700,589.00,594.25,588.00,594.00
06/03/2015,1800,594.00,597.00,586.75,590.75
06/03/2015,1900,590.75,592.75,586.00,587.50
06/03/2015,2000,587.50,587.75,579.25,583.75
06/03/2015,2020,583.75,585.75,579.75,580.00
06/04/2015,300,580.75,581.00,578.00,578.25
06/04/2015,400,578.00,578.25,576.50,577.25
06/04/2015,500,577.25,579.50,577.00,579.50
06/04/2015,600,579.25,580.25,579.25,580.25
06/04/2015,700,580.25,580.75,579.75,579.75
06/04/2015,800,579.75,580.00,579.00,579.50
06/04/2015,900,579.25,579.50,577.50,577.75
06/04/2015,1000,577.75,577.75,574.75,576.50
06/04/2015,1100,576.25,579.00,575.75,578.00
06/04/2015,1200,578.25,579.00,577.75,578.50
06/04/2015,1300,578.50,579.25,578.50,579.25
06/04/2015,1400,579.25,581.75,579.25,581.50
06/04/2015,1500,581.75,582.00,577.75,578.50
06/04/2015,1600,577.75,587.25,577.25,586.75
06/04/2015,1700,586.50,591.75,581.75,588.50
06/04/2015,1800,588.50,592.75,588.00,590.00
06/04/2015,1900,590.25,593.75,589.75,593.25
06/04/2015,2000,593.25,594.75,591.50,593.50
06/04/2015,2020,593.25,595.00,592.75,593.25
06/05/2015,300,595.75,595.75,587.50,591.50
06/05/2015,400,591.25,591.25,588.75,589.00
06/05/2015,500,589.25,591.25,589.25,591.00
06/05/2015,600,591.25,591.25,589.25,589.25
06/05/2015,700,589.50,590.00,588.50,590.00
06/05/2015,800,590.25,590.25,589.25,590.25
06/05/2015,900,590.50,594.25,590.00,593.50
06/05/2015,1000,593.25,594.50,589.75,591.75
06/05/2015,1100,591.75,595.25,591.25,594.75
06/05/2015,1200,595.00,596.50,594.00,596.25
06/05/2015,1300,596.50,598.00,595.00,595.50
06/05/2015,1400,595.25,597.75,594.00,594.00
06/05/2015,1500,594.00,595.75,591.00,591.25
06/05/2015,1600,590.75,597.75,587.75,595.75
06/05/2015,1700,595.75,604.75,594.50,596.00
06/05/2015,1800,596.00,598.00,591.75,596.25
06/05/2015,1900,596.25,600.25,595.25,596.75
06/05/2015,2000,596.75,597.00,588.50,589.50
06/05/2015,2020,589.50,591.00,586.75,588.00
06/08/2015,300,587.75,591.75,586.75,591.50
06/08/2015,400,591.75,592.25,590.25,591.00
06/08/2015,500,591.00,591.75,589.75,591.75
06/08/2015,600,591.75,592.00,590.25,590.75
06/08/2015,700,590.75,592.25,590.75,591.75
06/08/2015,800,592.00,592.25,591.75,591.75
06/08/2015,900,591.75,592.25,591.75,591.75
06/08/2015,1000,591.75,592.00,588.00,590.25
06/08/2015,1100,590.50,592.00,588.25,588.75
06/08/2015,1200,588.75,591.75,588.50,591.50
06/08/2015,1300,591.50,591.50,591.00,591.50
06/08/2015,1400,591.25,591.75,590.75,591.50
06/08/2015,1500,591.50,595.50,591.50,592.25
06/08/2015,1600,592.00,599.00,592.00,596.50
06/08/2015,1700,596.50,600.50,593.75,598.75
06/08/2015,1800,598.75,602.50,597.75,602.00
06/08/2015,1900,602.00,603.50,598.00,600.50
06/08/2015,2000,600.75,602.75,596.25,598.00
06/08/2015,2020,597.75,600.00,596.25,598.50
06/09/2015,300,598.25,600.50,597.25,600.25
06/09/2015,400,600.00,601.25,599.75,601.00
06/09/2015,500,601.00,601.25,600.25,600.50
06/09/2015,600,600.75,601.25,600.50,601.00
06/09/2015,700,600.75,601.25,600.75,601.25
06/09/2015,800,601.00,601.25,601.00,601.00
06/09/2015,900,601.00,601.25,600.50,600.50
06/09/2015,1000,600.50,601.50,598.50,601.50
06/09/2015,1100,601.50,601.50,599.50,600.00
06/09/2015,1200,599.75,599.75,596.25,598.25
06/09/2015,1300,598.00,599.25,596.75,597.50
06/09/2015,1400,597.75,599.25,596.75,599.25
06/09/2015,1500,599.25,599.25,594.75,595.75
06/09/2015,1600,595.75,605.25,595.75,602.00
06/09/2015,1700,602.00,603.75,596.25,602.50
06/09/2015,1800,602.50,603.50,600.00,603.25
06/09/2015,1900,603.25,608.00,603.00,606.50
06/09/2015,2000,606.25,607.25,604.00,605.00
06/09/2015,2020,604.75,605.00,601.75,603.50
06/10/2015,300,604.00,605.75,603.00,605.25
06/10/2015,400,605.25,606.25,605.00,605.75
06/10/2015,500,605.75,606.50,605.50,606.50
06/10/2015,600,606.25,606.50,605.75,606.00
06/10/2015,700,606.00,606.50,605.75,606.25
06/10/2015,800,606.25,606.75,606.25,606.50
06/10/2015,900,606.50,606.75,606.00,606.50
06/10/2015,1000,606.25,608.25,606.25,607.75
06/10/2015,1100,607.75,608.25,604.00,605.75
06/10/2015,1200,605.75,605.75,603.00,605.25
06/10/2015,1300,605.00,606.50,604.00,605.50
06/10/2015,1400,605.75,606.75,605.00,606.75
06/10/2015,1500,606.75,607.25,605.00,605.50
06/10/2015,1600,607.25,607.25,597.25,598.00
06/10/2015,1700,598.00,599.50,588.75,593.00
06/10/2015,1800,593.00,596.50,591.75,593.50
06/10/2015,1900,593.75,596.75,584.50,587.00
06/10/2015,2000,587.25,587.75,583.75,586.25
06/10/2015,2020,586.25,588.50,583.25,583.50
06/11/2015,300,584.75,586.25,584.00,584.50
06/11/2015,400,585.00,585.25,582.75,583.25
06/11/2015,500,583.25,583.75,582.50,582.75
06/11/2015,600,582.75,583.25,582.50,582.75
06/11/2015,700,582.75,583.25,582.50,583.25
06/11/2015,800,583.25,583.75,583.25,583.50
06/11/2015,900,583.50,584.50,583.00,583.25
06/11/2015,1000,583.00,583.25,581.75,583.25
06/11/2015,1100,583.00,583.25,581.50,583.25
06/11/2015,1200,582.75,583.00,578.75,579.25
06/11/2015,1300,579.25,580.50,579.00,579.75
06/11/2015,1400,579.75,581.00,579.75,580.25
06/11/2015,1500,580.50,581.25,577.25,578.75
06/11/2015,1600,579.25,581.25,575.75,580.25
06/11/2015,1700,580.25,585.50,576.25,578.00
06/11/2015,1800,578.00,579.75,574.25,574.75
06/11/2015,1900,574.75,576.25,573.25,575.00
06/11/2015,2000,575.00,576.00,574.00,575.25
06/11/2015,2020,575.25,576.00,573.50,576.00
06/12/2015,300,574.75,576.75,574.50,576.25
06/12/2015,400,576.25,578.50,576.00,577.00
06/12/2015,500,577.25,577.25,575.75,576.25
06/12/2015,600,575.75,576.00,573.00,573.25
06/12/2015,700,573.25,573.75,573.25,573.50
06/12/2015,800,573.50,573.50,572.00,572.25
06/12/2015,900,572.25,573.50,571.25,571.75
06/12/2015,1000,571.50,573.75,571.50,572.25
06/12/2015,1100,572.00,572.25,571.50,571.75
06/12/2015,1200,571.75,572.00,571.25,572.00
06/12/2015,1300,572.25,574.50,572.25,573.50
06/12/2015,1400,573.50,575.75,573.25,575.50
06/12/2015,1500,575.50,576.50,574.75,576.25
06/12/2015,1600,576.25,580.50,575.25,577.75
06/12/2015,1700,577.75,581.50,576.00,579.50
06/12/2015,1800,579.25,581.25,575.75,576.50
06/12/2015,1900,576.50,578.00,575.75,576.75
06/12/2015,2000,576.75,577.75,575.00,575.50
06/12/2015,2020,575.50,576.00,574.00,575.00
06/15/2015,300,574.50,574.50,569.00,570.75
06/15/2015,400,570.75,570.75,569.00,569.75
06/15/2015,500,569.50,569.75,569.50,569.50
06/15/2015,600,569.25,570.00,569.25,569.25
06/15/2015,700,569.25,570.00,569.25,569.75
06/15/2015,800,570.00,570.00,568.75,569.00
06/15/2015,900,569.00,570.00,568.75,569.50
06/15/2015,1000,569.75,569.75,569.25,569.50
06/15/2015,1100,569.50,569.75,567.25,567.50
06/15/2015,1200,567.50,568.25,567.25,567.75
06/15/2015,1300,567.50,568.00,567.00,567.25
06/15/2015,1400,567.25,568.00,567.25,567.50
06/15/2015,1500,567.50,569.25,567.25,568.75
06/15/2015,1600,568.75,568.75,560.75,561.75
06/15/2015,1700,561.75,563.50,559.25,560.25
06/15/2015,1800,560.25,561.00,558.75,559.50
06/15/2015,1900,559.75,559.75,556.75,559.00
06/15/2015,2000,559.00,560.50,558.00,559.75
06/15/2015,2020,559.75,561.75,559.25,559.75
06/16/2015,300,559.75,561.25,559.00,561.00
06/16/2015,400,561.00,562.50,560.50,562.25
06/16/2015,500,562.50,563.00,562.25,562.75
06/16/2015,600,562.75,562.75,562.25,562.25
06/16/2015,700,562.50,563.25,562.50,562.75
06/16/2015,800,563.00,563.00,562.00,562.00
06/16/2015,900,562.00,563.25,561.75,563.25
06/16/2015,1000,563.25,565.25,563.00,565.00
06/16/2015,1100,565.00,565.75,562.25,562.50
06/16/2015,1200,562.50,564.50,562.50,563.50
06/16/2015,1300,563.50,563.75,562.75,562.75
06/16/2015,1400,562.75,564.50,562.50,562.75
06/16/2015,1500,562.75,564.75,562.75,564.75
06/16/2015,1600,565.00,565.00,559.75,561.75
06/16/2015,1700,561.75,561.75,557.75,559.50
06/16/2015,1800,559.50,562.25,559.50,560.25
06/16/2015,1900,560.50,563.50,559.75,560.75
06/16/2015,2000,561.00,561.00,557.75,560.50
06/16/2015,2020,560.50,561.00,559.00,559.50
06/17/2015,300,561.50,561.50,560.50,560.75
06/17/2015,400,560.75,562.25,560.50,561.50
06/17/2015,500,561.75,562.25,561.25,562.25
06/17/2015,600,562.25,562.25,562.00,562.00
06/17/2015,700,562.25,563.00,562.25,562.75
06/17/2015,800,562.75,563.25,562.75,563.25
06/17/2015,900,563.00,565.25,563.00,565.00
06/17/2015,1000,565.25,565.50,565.00,565.00
06/17/2015,1100,565.00,566.75,564.75,566.75
06/17/2015,1200,566.75,569.75,566.75,569.50
06/17/2015,1300,569.25,570.50,568.75,569.00
06/17/2015,1400,569.00,569.25,567.25,567.25
06/17/2015,1500,567.50,567.75,565.50,566.75
06/17/2015,1600,566.75,570.25,564.00,567.50
06/17/2015,1700,567.50,570.25,563.50,563.75
06/17/2015,1800,564.00,566.50,563.75,564.75
06/17/2015,1900,565.00,565.75,563.75,563.75
06/17/2015,2000,563.75,564.25,561.00,562.00
06/17/2015,2020,561.75,562.75,561.00,562.25
06/18/2015,300,562.25,562.75,561.00,561.25
06/18/2015,400,561.00,561.50,559.00,559.25
06/18/2015,500,559.25,560.75,559.25,560.75
06/18/2015,600,560.25,560.75,559.50,560.75
06/18/2015,700,560.50,561.50,560.25,560.75
06/18/2015,800,560.75,561.00,560.75,560.75
06/18/2015,900,561.00,561.00,558.75,559.00
06/18/2015,1000,559.00,559.25,558.00,559.00
06/18/2015,1100,558.75,562.25,558.75,562.25
06/18/2015,1200,562.50,564.25,562.25,564.00
06/18/2015,1300,564.25,565.00,562.25,562.25
06/18/2015,1400,562.50,564.00,562.25,562.50
06/18/2015,1500,562.75,563.00,562.00,562.50
06/18/2015,1600,563.25,567.50,560.25,566.00
06/18/2015,1700,566.00,568.75,565.00,567.25
06/18/2015,1800,567.25,568.50,562.25,563.50
06/18/2015,1900,563.25,564.50,561.50,564.25
06/18/2015,2000,564.00,565.75,561.25,561.50
06/18/2015,2020,561.50,561.75,558.25,558.50
06/19/2015,300,558.25,559.00,558.00,559.00
06/19/2015,400,558.50,558.50,556.25,556.25
06/19/2015,500,556.25,557.50,556.25,557.00
06/19/2015,600,557.25,557.50,556.50,557.00
06/19/2015,700,557.25,558.25,557.25,557.25
06/19/2015,800,557.50,557.75,556.75,556.75
06/19/2015,900,556.75,557.50,556.50,557.00
06/19/2015,1000,557.00,557.00,556.00,556.00
06/19/2015,1100,556.00,557.50,556.00,557.25
06/19/2015,1200,557.25,557.50,555.75,556.25
06/19/2015,1300,556.50,556.75,555.50,556.00
06/19/2015,1400,556.00,558.00,555.75,557.50
06/19/2015,1500,557.50,559.25,557.25,558.75
06/19/2015,1600,558.25,563.00,556.75,561.75
06/19/2015,1700,562.00,562.25,556.00,556.25
06/19/2015,1800,556.00,557.25,554.25,557.00
06/19/2015,1900,557.00,562.75,556.75,560.00
06/19/2015,2000,560.25,560.50,558.00,559.25
06/19/2015,2020,559.25,560.00,558.50,559.75
06/22/2015,300,558.50,560.25,558.00,560.00
06/22/2015,400,560.00,560.75,559.75,560.25
06/22/2015,500,560.25,560.50,560.25,560.25
06/22/2015,600,560.00,560.00,559.75,560.00
06/22/2015,700,560.00,560.25,559.75,559.75
06/22/2015,800,559.75,561.75,559.75,561.50
06/22/2015,900,561.50,562.00,561.25,562.00
06/22/2015,1000,562.25,564.75,561.75,562.25
06/22/2015,1100,562.00,563.00,561.50,562.75
06/22/2015,1200,562.75,562.75,561.50,561.75
06/22/2015,1300,561.75,562.50,561.50,562.00
06/22/2015,1400,562.00,562.25,561.50,562.00
06/22/2015,1500,562.25,565.25,562.25,564.25
06/22/2015,1600,565.25,566.25,562.50,564.00
06/22/2015,1700,564.00,570.25,561.25,568.50
06/22/2015,1800,568.50,574.75,568.25,572.25
06/22/2015,1900,572.50,574.00,571.75,573.00
06/22/2015,2000,573.00,573.50,570.75,571.00
06/22/2015,2020,571.25,572.75,570.00,572.25
06/23/2015,300,572.50,579.25,572.50,578.75
06/23/2015,400,578.75,579.75,578.00,579.00
06/23/2015,500,579.00,579.00,578.00,578.25
06/23/2015,600,578.00,578.75,577.75,577.75
06/23/2015,700,577.50,577.50,577.25,577.50
06/23/2015,800,578.00,579.25,577.75,578.75
06/23/2015,900,578.50,578.75,577.50,578.00
06/23/2015,1000,578.25,578.75,578.00,578.25
06/23/2015,1100,578.25,579.00,577.75,578.00
06/23/2015,1200,578.00,578.00,576.50,577.00
06/23/2015,1300,577.00,577.25,575.75,575.75
06/23/2015,1400,575.75,576.75,574.75,575.75
06/23/2015,1500,575.50,576.00,574.25,574.75
06/23/2015,1600,573.75,583.00,573.25,582.50
06/23/2015,1700,582.50,582.75,577.00,578.75
06/23/2015,1800,578.75,582.00,578.25,582.00
06/23/2015,1900,582.00,582.50,580.00,582.25
06/23/2015,2000,582.25,589.75,582.25,589.00
06/23/2015,2020,589.25,593.50,588.75,593.25
06/24/2015,300,593.00,593.50,588.25,588.50
06/24/2015,400,588.75,591.25,587.00,590.75
06/24/2015,500,590.75,591.00,589.75,590.00
06/24/2015,600,590.00,590.00,589.75,589.75
06/24/2015,700,590.00,590.00,589.50,589.75
06/24/2015,800,589.50,590.00,589.50,589.50
06/24/2015,900,589.50,590.25,589.50,590.25
06/24/2015,1000,590.25,590.25,589.50,590.00
06/24/2015,1100,590.25,592.00,590.25,591.00
06/24/2015,1200,591.00,591.25,586.00,586.00
06/24/2015,1300,586.25,587.50,586.00,587.25
06/24/2015,1400,587.25,589.50,587.00,588.50
06/24/2015,1500,588.75,589.50,588.50,589.50
06/24/2015,1600,589.25,594.75,585.00,586.75
06/24/2015,1700,586.75,593.75,586.00,592.00
06/24/2015,1800,592.00,595.75,591.25,594.25
06/24/2015,1900,594.25,600.50,594.25,598.75
06/24/2015,2000,598.75,600.75,590.75,592.50
06/24/2015,2020,592.00,592.50,587.75,589.00
06/25/2015,300,588.00,589.50,587.75,588.00
06/25/2015,400,588.75,588.75,587.25,587.25
06/25/2015,500,587.75,588.00,586.75,587.25
06/25/2015,600,587.25,587.75,587.00,587.25
06/25/2015,700,587.50,588.50,587.50,588.00
06/25/2015,800,588.00,588.25,587.75,587.75
06/25/2015,900,588.25,588.75,586.50,586.50
06/25/2015,1000,586.25,586.75,583.75,584.00
06/25/2015,1100,584.00,586.75,583.75,585.50
06/25/2015,1200,586.25,586.75,584.50,585.75
06/25/2015,1300,586.00,587.25,586.00,586.75
06/25/2015,1400,587.00,589.75,586.75,589.50
06/25/2015,1500,589.75,592.00,589.25,591.00
06/25/2015,1600,591.00,594.25,590.75,593.00
06/25/2015,1700,593.25,596.00,591.25,594.00
06/25/2015,1800,594.25,598.75,593.75,597.00
06/25/2015,1900,596.75,600.50,596.50,600.25
06/25/2015,2000,600.25,602.50,598.00,602.00
06/25/2015,2020,602.00,603.75,599.50,603.00
06/26/2015,300,603.25,603.25,600.75,601.75
06/26/2015,400,601.75,605.00,601.75,605.00
06/26/2015,500,605.00,605.00,603.00,603.75
06/26/2015,600,604.00,604.00,603.00,603.75
06/26/2015,700,603.75,604.25,603.50,603.75
06/26/2015,800,604.00,604.50,603.75,604.00
06/26/2015,900,604.25,604.75,603.25,604.75
06/26/2015,1000,604.75,605.75,604.00,605.25
06/26/2015,1100,605.00,608.25,604.75,608.00
06/26/2015,1200,608.00,611.00,607.75,609.75
06/26/2015,1300,609.75,616.50,609.50,615.00
06/26/2015,1400,615.00,624.75,614.50,623.50
06/26/2015,1500,623.50,630.25,622.75,629.25
06/26/2015,1600,627.75,636.75,620.25,620.75
06/26/2015,1700,620.50,629.00,616.50,627.75
06/26/2015,1800,627.50,631.25,622.00,629.25
06/26/2015,1900,629.25,634.50,628.50,633.25
06/26/2015,2000,633.25,635.75,629.50,631.75
06/26/2015,2020,631.50,633.75,629.50,631.00
06/29/2015,300,627.75,642.25,627.50,640.25
06/29/2015,400,640.25,641.25,639.00,640.50
06/29/2015,500,640.75,641.75,640.00,641.00
06/29/2015,600,640.75,641.00,637.50,637.50
06/29/2015,700,637.50,637.75,636.50,636.75
06/29/2015,800,636.50,636.50,632.25,634.00
06/29/2015,900,634.25,634.25,632.25,633.25
06/29/2015,1000,633.00,634.00,632.25,632.50
06/29/2015,1100,632.75,632.75,628.75,631.75
06/29/2015,1200,631.50,633.75,630.00,633.50
06/29/2015,1300,633.00,635.75,632.75,635.00
06/29/2015,1400,635.00,644.50,635.00,641.00
06/29/2015,1500,641.00,641.50,639.25,641.00
06/29/2015,1600,642.75,644.75,638.25,643.75
06/29/2015,1700,643.25,652.50,643.25,650.75
06/29/2015,1800,650.75,656.25,648.00,651.25
06/29/2015,1900,651.25,652.25,643.50,647.75
06/29/2015,2000,647.50,649.25,644.50,649.00
06/29/2015,2020,648.75,649.50,645.25,648.75
06/30/2015,300,648.00,652.00,647.50,651.50
06/30/2015,400,651.50,652.25,651.00,651.25
06/30/2015,500,651.25,653.25,651.25,652.25
06/30/2015,600,652.00,652.25,651.75,652.25
06/30/2015,700,652.25,652.75,651.25,652.00
06/30/2015,800,652.25,652.50,650.50,650.75
06/30/2015,900,651.00,651.00,644.50,647.25
06/30/2015,1000,647.50,649.75,642.25,642.25
06/30/2015,1100,642.25,649.75,642.00,649.75
06/30/2015,1200,649.50,652.50,649.00,651.25
06/30/2015,1300,651.00,651.00,649.00,650.25
06/30/2015,1400,650.25,651.75,648.75,648.75
06/30/2015,1500,648.75,648.75,645.00,646.00
06/30/2015,1600,646.50,653.25,646.00,646.75
06/30/2015,1700,646.75,651.25,646.25,649.00
06/30/2015,1800,648.75,650.00,642.25,644.00
06/30/2015,1900,644.00,670.75,640.50,661.25
06/30/2015,2000,661.00,671.25,655.75,671.00
06/30/2015,2020,671.25,682.25,670.75,681.50
07/01/2015,300,679.25,679.75,676.25,676.75
07/01/2015,400,676.75,679.25,674.50,675.00
07/01/2015,500,675.00,675.25,673.00,673.25
07/01/2015,600,673.50,673.50,671.00,672.25
07/01/2015,700,672.25,672.25,668.25,668.75
07/01/2015,800,669.00,672.25,667.25,671.50
07/01/2015,900,671.75,673.00,670.75,672.00
07/01/2015,1000,672.25,676.50,672.25,676.25
07/01/2015,1100,676.25,679.50,674.75,676.25
07/01/2015,1200,676.25,677.75,672.75,672.75
07/01/2015,1300,672.75,673.00,670.25,671.00
07/01/2015,1400,671.00,672.25,668.25,669.00
07/01/2015,1500,669.00,670.25,661.50,663.00
07/01/2015,1600,665.00,666.25,659.75,662.50
07/01/2015,1700,662.50,667.00,654.25,655.75
07/01/2015,1800,655.75,657.00,640.75,644.00
07/01/2015,1900,644.00,646.25,640.75,642.25
07/01/2015,2000,642.00,644.50,641.50,643.00
07/01/2015,2020,643.00,654.50,643.00,651.75
07/02/2015,300,652.75,655.75,651.00,654.75
07/02/2015,400,654.75,656.25,653.25,656.25
07/02/2015,500,656.25,657.25,656.00,656.75
07/02/2015,600,657.25,657.25,655.50,656.50
07/02/2015,700,656.50,656.50,655.25,655.50
07/02/2015,800,655.50,655.50,654.25,654.25
07/02/2015,900,654.25,655.00,654.25,654.25
07/02/2015,1000,654.25,656.00,654.00,656.00
07/02/2015,1100,656.00,657.00,654.00,654.25
07/02/2015,1200,654.25,654.25,641.75,644.50
07/02/2015,1300,644.75,649.25,644.75,646.25
07/02/2015,1400,646.25,649.50,646.00,647.00
07/02/2015,1500,647.00,647.00,643.25,643.75
07/02/2015,1600,643.25,648.50,638.75,643.00
07/02/2015,1700,643.25,653.50,642.75,651.00
07/02/2015,1800,651.00,660.00,651.00,660.00
07/02/2015,1900,660.00,665.75,652.75,652.75
07/02/2015,2000,652.75,652.75,652.75,652.75
07/06/2015,300,649.25,651.00,641.50,646.50
07/06/2015,400,646.25,649.50,644.75,647.75
07/06/2015,500,647.75,647.75,644.00,644.75
07/06/2015,600,644.50,646.00,644.00,644.25
07/06/2015,700,644.00,646.00,644.00,645.75
07/06/2015,800,645.50,646.00,644.25,645.25
07/06/2015,900,645.25,645.75,643.75,644.00
07/06/2015,1000,643.75,647.25,641.25,645.50
07/06/2015,1100,645.50,646.00,643.00,643.50
07/06/2015,1200,643.75,643.75,642.00,642.50
07/06/2015,1300,642.25,642.25,640.00,640.25
07/06/2015,1400,640.25,643.00,638.25,639.00
07/06/2015,1500,639.00,640.75,637.00,639.25
07/06/2015,1600,639.50,649.25,637.75,646.75
07/06/2015,1700,646.75,652.00,646.25,650.00
07/06/2015,1800,650.25,661.00,649.50,655.00
07/06/2015,1900,655.00,664.50,654.50,661.25
07/06/2015,2000,661.50,662.50,656.00,657.25
07/06/2015,2020,657.25,661.25,656.75,659.75
07/07/2015,300,657.75,657.75,654.25,654.75
07/07/2015,400,654.75,657.25,654.25,655.75
07/07/2015,500,655.75,657.00,655.00,655.00
07/07/2015,600,655.00,656.25,654.50,656.25
07/07/2015,700,656.25,657.75,655.75,657.75
07/07/2015,800,657.75,658.00,655.50,655.75
07/07/2015,900,655.75,656.00,652.75,653.00
07/07/2015,1000,653.25,654.75,652.00,653.00
07/07/2015,1100,653.00,656.75,652.50,652.75
07/07/2015,1200,652.75,652.75,649.75,652.25
07/07/2015,1300,651.75,655.25,651.75,653.75
07/07/2015,1400,653.75,654.00,648.50,649.25
07/07/2015,1500,649.00,652.75,647.75,651.00
07/07/2015,1600,650.75,653.50,643.00,645.50
07/07/2015,1700,645.25,649.75,643.50,648.00
07/07/2015,1800,648.25,655.75,644.25,654.00
07/07/2015,1900,654.00,655.50,647.50,648.25
07/07/2015,2000,648.25,653.00,647.00,648.75
07/07/2015,2020,648.75,651.75,648.25,649.00
07/08/2015,300,649.00,649.25,647.50,649.00
07/08/2015,400,649.00,649.00,645.00,645.00
07/08/2015,500,645.25,645.75,645.00,645.00
07/08/2015,600,645.00,646.00,645.00,646.00
07/08/2015,700,646.00,647.00,645.50,646.00
07/08/2015,800,646.00,647.50,645.75,647.50
07/08/2015,900,647.25,647.50,644.00,644.50
07/08/2015,1000,644.25,644.25,640.25,641.25
07/08/2015,1100,641.25,641.75,638.25,639.50
07/08/2015,1200,639.75,642.00,637.75,640.75
07/08/2015,1300,641.00,642.00,639.50,640.75
07/08/2015,1400,640.75,642.00,638.50,641.25
07/08/2015,1500,641.00,644.50,641.00,641.50
07/08/2015,1600,640.25,649.75,640.25,648.50
07/08/2015,1700,648.75,653.00,645.25,647.75
07/08/2015,1800,647.75,650.00,642.50,643.25
07/08/2015,1900,643.25,644.50,640.75,642.25
07/08/2015,2000,642.25,643.50,640.75,642.50
07/08/2015,2020,642.50,643.75,641.50,642.75
07/09/2015,300,641.25,644.50,640.75,644.00
07/09/2015,400,644.00,645.75,643.50,645.50
07/09/2015,500,645.25,647.00,645.25,646.75
07/09/2015,600,646.75,647.25,646.50,647.25
07/09/2015,700,647.25,647.50,647.00,647.25
07/09/2015,800,647.50,648.75,647.25,648.25
07/09/2015,900,648.00,648.75,645.75,647.75
07/09/2015,1000,647.75,649.50,647.00,647.50
07/09/2015,1100,647.50,647.50,645.00,646.50
07/09/2015,1200,646.50,646.75,644.75,645.50
07/09/2015,1300,645.75,646.00,645.25,646.00
07/09/2015,1400,646.00,648.75,645.25,648.25
07/09/2015,1500,648.25,649.00,646.25,646.75
07/09/2015,1600,645.75,651.25,645.75,646.00
07/09/2015,1700,646.00,647.25,640.00,644.25
07/09/2015,1800,644.25,647.25,642.00,646.25
07/09/2015,1900,646.00,650.25,645.00,646.75
07/09/2015,2000,646.75,648.00,644.25,645.75
07/09/2015,2020,645.75,646.75,641.50,642.00
07/10/2015,300,641.75,642.25,638.75,641.50
07/10/2015,400,641.25,641.50,638.75,639.75
07/10/2015,500,639.50,642.00,639.25,642.00
07/10/2015,600,642.00,642.25,641.75,642.25
07/10/2015,700,642.25,642.50,641.75,642.00
07/10/2015,800,642.00,642.75,641.75,642.75
07/10/2015,900,642.75,645.75,642.50,644.75
07/10/2015,1000,644.50,644.50,642.00,644.00
07/10/2015,1100,643.75,644.00,639.50,642.50
07/10/2015,1200,641.75,645.25,641.25,644.50
07/10/2015,1300,644.50,646.00,644.50,645.75
07/10/2015,1400,645.75,648.50,645.75,648.00
07/10/2015,1500,648.00,649.75,648.00,649.75
07/10/2015,1600,649.75,650.75,645.75,648.50
07/10/2015,1700,649.00,650.25,643.00,643.25
07/10/2015,1800,643.25,645.00,642.00,643.75
07/10/2015,1900,644.00,653.00,633.25,647.25
07/10/2015,2000,647.50,647.75,641.50,641.50
07/10/2015,2020,641.75,643.00,639.75,639.75
07/13/2015,300,639.25,641.50,637.25,638.25
07/13/2015,400,638.50,638.50,635.25,637.25
07/13/2015,500,637.75,640.25,637.50,639.00
07/13/2015,600,639.00,639.00,636.75,637.75
07/13/2015,700,637.75,637.75,635.75,636.75
07/13/2015,800,636.75,637.00,635.75,635.75
07/13/2015,900,636.00,639.25,635.75,639.25
07/13/2015,1000,639.25,639.50,637.50,638.25
07/13/2015,1100,638.50,640.50,637.75,640.25
07/13/2015,1200,640.25,641.00,638.25,639.50
07/13/2015,1300,639.75,640.50,638.50,639.50
07/13/2015,1400,639.50,640.25,639.00,639.50
07/13/2015,1500,639.00,639.75,636.00,636.00
07/13/2015,1600,636.00,639.25,631.25,637.75
07/13/2015,1700,637.50,638.75,636.00,637.25
07/13/2015,1800,637.00,638.25,636.50,636.75
07/13/2015,1900,636.50,637.75,635.25,637.50
07/13/2015,2000,637.25,640.50,637.25,640.00
07/13/2015,2020,640.25,641.00,639.25,640.25
07/14/2015,300,639.75,643.00,639.25,641.00
07/14/2015,400,641.00,642.50,641.00,642.00
07/14/2015,500,642.25,646.50,641.75,645.25
07/14/2015,600,645.25,646.00,644.25,645.25
07/14/2015,700,645.25,645.75,644.75,645.50
07/14/2015,800,645.50,646.25,645.25,645.25
07/14/2015,900,645.25,646.00,645.00,645.75
07/14/2015,1000,645.75,647.25,645.25,645.25
07/14/2015,1100,645.25,646.25,643.75,643.75
07/14/2015,1200,643.75,645.00,643.00,643.50
07/14/2015,1300,643.50,644.25,641.25,641.50
07/14/2015,1400,641.25,642.25,639.75,640.50
07/14/2015,1500,640.50,643.25,640.50,642.00
07/14/2015,1600,643.50,643.50,634.50,635.50
07/14/2015,1700,635.25,638.50,634.75,637.75
07/14/2015,1800,637.50,639.50,635.25,636.75
07/14/2015,1900,636.50,637.25,634.00,636.75
07/14/2015,2000,636.75,637.50,634.75,636.50
07/14/2015,2020,636.75,637.50,635.25,635.75
07/15/2015,300,634.25,634.50,630.25,632.00
07/15/2015,400,631.75,634.00,631.75,633.00
07/15/2015,500,633.00,633.75,632.75,632.75
07/15/2015,600,632.50,632.50,631.25,631.50
07/15/2015,700,631.50,632.75,630.75,632.00
07/15/2015,800,631.75,633.25,631.75,632.75
07/15/2015,900,632.75,633.75,632.75,633.25
07/15/2015,1000,633.50,633.50,633.00,633.00
07/15/2015,1100,633.00,633.00,631.25,632.50
07/15/2015,1200,632.25,632.75,629.00,629.25
07/15/2015,1300,629.50,630.50,626.50,627.00
07/15/2015,1400,626.75,627.50,626.50,627.50
07/15/2015,1500,627.25,629.50,627.25,628.75
07/15/2015,1600,627.50,632.25,626.25,631.50
07/15/2015,1700,631.50,633.00,626.75,626.75
07/15/2015,1800,627.00,629.00,625.75,627.75
07/15/2015,1900,627.75,628.25,623.25,626.50
07/15/2015,2000,626.75,631.75,625.00,631.00
07/15/2015,2020,631.00,632.25,629.25,632.25
07/16/2015,300,632.25,632.25,629.75,631.75
07/16/2015,400,631.75,633.00,631.75,632.50
07/16/2015,500,632.25,632.25,631.75,632.00
07/16/2015,600,631.75,632.00,631.50,632.00
07/16/2015,700,632.00,632.50,632.00,632.50
07/16/2015,800,632.25,632.25,631.50,631.75
07/16/2015,900,632.00,632.25,631.50,631.50
07/16/2015,1000,631.50,631.75,629.00,629.50
07/16/2015,1100,629.50,630.00,627.50,628.00
07/16/2015,1200,628.25,628.75,627.75,628.00
07/16/2015,1300,628.00,631.00,627.00,630.00
07/16/2015,1400,630.25,633.00,629.50,633.00
07/16/2015,1500,632.75,638.25,632.50,635.50
07/16/2015,1600,635.75,638.25,632.75,633.50
07/16/2015,1700,633.50,637.50,633.50,637.25
07/16/2015,1800,637.25,638.75,629.00,631.25
07/16/2015,1900,631.50,632.25,628.00,630.25
07/16/2015,2000,630.25,631.50,627.75,628.50
07/16/2015,2020,628.50,630.50,626.25,627.25
07/17/2015,300,626.50,626.50,625.00,625.00
07/17/2015,400,625.00,625.25,621.50,623.25
07/17/2015,500,623.00,624.25,622.00,622.00
07/17/2015,600,622.00,623.75,621.50,623.25
07/17/2015,700,623.00,623.00,622.00,623.00
07/17/2015,800,623.00,623.75,622.50,623.00
07/17/2015,900,622.50,623.75,622.00,623.75
07/17/2015,1000,623.75,624.50,622.75,623.50
07/17/2015,1100,623.50,625.50,623.25,625.50
07/17/2015,1200,625.50,625.50,624.25,624.50
07/17/2015,1300,624.50,625.50,624.50,625.00
07/17/2015,1400,624.75,625.00,623.00,623.00
07/17/2015,1500,623.00,623.25,620.75,620.75
07/17/2015,1600,620.75,621.25,616.00,617.75
07/17/2015,1700,617.75,618.50,610.75,613.50
07/17/2015,1800,613.50,617.25,611.75,613.75
07/17/2015,1900,613.75,616.25,613.25,615.50
07/17/2015,2000,615.75,618.75,615.50,618.00
07/17/2015,2020,618.25,620.00,616.50,619.25
07/20/2015,300,617.75,617.75,610.00,611.25
07/20/2015,400,611.25,611.50,608.00,609.00
07/20/2015,500,609.00,612.00,609.00,610.25
07/20/2015,600,610.25,612.75,608.00,612.50
07/20/2015,700,612.25,612.75,611.25,611.25
07/20/2015,800,611.25,612.50,610.50,612.00
07/20/2015,900,611.75,611.75,610.25,611.00
07/20/2015,1000,611.00,612.50,611.00,611.50
07/20/2015,1100,611.50,613.00,611.50,612.25
07/20/2015,1200,612.00,612.75,609.25,610.50
07/20/2015,1300,610.50,610.75,609.25,610.50
07/20/2015,1400,610.50,610.75,609.25,610.50
07/20/2015,1500,610.25,610.75,608.25,608.75
07/20/2015,1600,608.25,610.00,606.25,606.50
07/20/2015,1700,606.75,607.75,603.75,605.50
07/20/2015,1800,605.50,608.25,602.75,604.25
07/20/2015,1900,604.00,605.25,600.50,602.50
07/20/2015,2000,602.50,603.25,597.50,599.00
07/20/2015,2020,598.75,600.25,595.25,599.75
07/21/2015,300,598.25,599.00,596.00,596.25
07/21/2015,400,596.25,596.50,595.75,596.25
07/21/2015,500,595.75,596.00,594.75,595.00
07/21/2015,600,594.75,595.50,594.75,595.00
07/21/2015,700,595.00,595.25,595.00,595.00
07/21/2015,800,594.75,595.75,594.75,595.75
07/21/2015,900,595.50,595.75,595.00,595.50
07/21/2015,1000,595.75,597.75,595.50,597.50
07/21/2015,1100,597.25,602.50,597.25,600.25
07/21/2015,1200,600.00,601.75,599.00,600.50
07/21/2015,1300,600.50,600.50,597.50,597.75
07/21/2015,1400,598.00,598.50,596.50,597.25
07/21/2015,1500,597.25,598.00,593.00,593.25
07/21/2015,1600,593.75,598.25,592.50,597.50
07/21/2015,1700,597.75,602.00,595.75,597.50
07/21/2015,1800,597.75,599.25,594.75,594.75
07/21/2015,1900,594.75,596.50,593.25,593.75
07/21/2015,2000,594.00,594.50,591.25,591.25
07/21/2015,2020,591.25,591.50,588.50,588.75
07/22/2015,300,588.75,589.25,586.75,587.25
07/22/2015,400,587.25,588.00,586.00,586.75
07/22/2015,500,587.00,587.50,586.50,586.75
07/22/2015,600,587.00,588.00,586.50,587.25
07/22/2015,700,587.25,587.75,587.25,587.50
07/22/2015,800,587.50,588.00,586.00,586.25
07/22/2015,900,586.50,587.25,586.00,586.75
07/22/2015,1000,586.75,587.25,585.50,585.50
07/22/2015,1100,585.50,585.75,583.75,585.25
07/22/2015,1200,585.00,585.75,584.00,584.25
07/22/2015,1300,584.00,584.25,582.25,582.25
07/22/2015,1400,582.25,583.25,581.75,582.25
07/22/2015,1500,582.25,582.25,581.00,581.50
07/22/2015,1600,582.00,585.00,580.00,584.75
07/22/2015,1700,584.75,593.00,584.50,590.00
07/22/2015,1800,589.75,590.75,585.75,587.00
07/22/2015,1900,587.25,588.25,584.75,585.25
07/22/2015,2000,585.25,585.50,582.00,582.50
07/22/2015,2020,582.50,583.50,580.25,581.00
07/23/2015,300,581.50,582.75,581.25,582.25
07/23/2015,400,582.00,582.25,581.25,581.50
07/23/2015,500,581.50,582.50,581.25,582.25
07/23/2015,600,582.00,584.50,582.00,584.50
07/23/2015,700,584.50,584.50,583.75,584.50
07/23/2015,800,584.75,585.50,583.50,585.25
07/23/2015,900,585.25,588.00,585.25,586.25
07/23/2015,1000,586.50,588.00,586.25,586.50
07/23/2015,1100,586.50,588.00,586.25,587.50
07/23/2015,1200,587.50,587.75,586.00,586.50
07/23/2015,1300,586.50,586.75,585.25,585.75
07/23/2015,1400,585.75,586.00,585.00,585.50
07/23/2015,1500,585.50,587.75,585.50,587.25
07/23/2015,1600,586.25,591.75,584.25,589.25
07/23/2015,1700,589.50,589.75,582.75,583.25
07/23/2015,1800,583.25,583.25,581.25,581.50
07/23/2015,1900,581.50,583.75,581.50,582.00
07/23/2015,2000,582.25,587.75,582.25,586.75
07/23/2015,2020,586.50,587.50,585.75,587.50
07/24/2015,300,585.50,587.25,583.75,586.75
07/24/2015,400,586.75,587.00,584.50,585.75
07/24/2015,500,585.50,586.50,585.25,586.00
07/24/2015,600,586.50,587.25,586.50,587.00
07/24/2015,700,587.25,588.00,587.00,587.75
07/24/2015,800,587.75,588.00,586.25,587.00
07/24/2015,900,587.00,588.50,585.50,588.00
07/24/2015,1000,588.00,588.00,586.25,586.25
07/24/2015,1100,586.25,587.50,584.00,584.00
07/24/2015,1200,584.00,584.50,583.00,583.50
07/24/2015,1300,583.50,584.00,582.25,582.50
07/24/2015,1400,582.50,583.25,582.00,582.75
07/24/2015,1500,582.75,583.00,579.75,581.25
07/24/2015,1600,581.00,582.25,578.00,580.00
07/24/2015,1700,580.00,580.25,574.25,574.75
07/24/2015,1800,574.75,580.50,574.25,580.25
07/24/2015,1900,580.25,582.50,577.75,578.50
07/24/2015,2000,578.75,581.50,577.75,581.25
07/24/2015,2020,581.00,581.00,576.00,577.00
07/27/2015,300,575.75,575.75,569.00,570.50
07/27/2015,400,570.75,572.50,570.25,571.50
07/27/2015,500,571.50,571.75,570.75,571.00
07/27/2015,600,570.75,571.50,570.50,571.00
07/27/2015,700,571.00,572.25,570.75,571.75
07/27/2015,800,571.75,571.75,571.00,571.25
07/27/2015,900,571.25,573.25,570.75,571.00
07/27/2015,1000,571.25,572.50,571.00,572.00
07/27/2015,1100,572.00,572.75,571.00,572.25
07/27/2015,1200,572.50,573.00,571.50,572.50
07/27/2015,1300,572.75,573.00,572.50,572.75
07/27/2015,1400,573.00,573.00,571.25,571.25
07/27/2015,1500,571.50,571.75,570.25,570.25
07/27/2015,1600,570.75,575.50,567.75,574.00
07/27/2015,1700,574.00,576.50,568.75,569.50
07/27/2015,1800,569.75,571.50,568.75,569.25
07/27/2015,1900,569.50,570.00,567.25,568.00
07/27/2015,2000,568.00,570.00,567.25,569.50
07/27/2015,2020,569.50,570.00,566.00,567.00
07/28/2015,300,567.25,568.75,567.25,568.00
07/28/2015,400,568.25,569.00,567.75,567.75
07/28/2015,500,568.00,568.25,567.00,568.00
07/28/2015,600,568.00,568.75,567.50,568.75
07/28/2015,700,568.50,569.00,568.50,569.00
07/28/2015,800,569.00,570.50,568.75,570.00
07/28/2015,900,569.75,570.00,569.25,569.50
07/28/2015,1000,569.50,570.00,569.50,570.00
07/28/2015,1100,570.00,572.50,569.75,571.50
07/28/2015,1200,571.25,572.25,571.25,571.75
07/28/2015,1300,571.75,572.75,571.25,572.50
07/28/2015,1400,572.25,573.25,570.50,573.25
07/28/2015,1500,573.25,574.00,571.50,571.75
07/28/2015,1600,572.50,572.50,566.50,567.75
07/28/2015,1700,567.75,575.25,567.75,573.00
07/28/2015,1800,572.75,573.25,569.25,569.75
07/28/2015,1900,569.75,571.50,568.75,571.50
07/28/2015,2000,571.50,574.75,571.00,574.50
07/28/2015,2020,574.75,577.25,573.25,577.00
07/29/2015,300,576.75,577.25,573.75,573.75
07/29/2015,400,574.00,575.25,574.00,574.50
07/29/2015,500,574.50,574.75,574.00,574.25
07/29/2015,600,574.50,575.00,574.50,574.75
07/29/2015,700,574.75,575.00,574.50,575.00
07/29/2015,800,575.00,575.25,574.50,575.00
07/29/2015,900,575.00,575.00,574.25,574.50
07/29/2015,1000,574.50,574.75,571.25,571.25
07/29/2015,1100,571.50,572.75,571.25,571.75
07/29/2015,1200,571.75,572.00,570.75,571.00
07/29/2015,1300,571.00,572.25,571.00,571.00
07/29/2015,1400,571.00,571.00,569.75,570.25
07/29/2015,1500,570.25,571.50,570.00,570.75
07/29/2015,1600,570.75,571.50,567.50,569.50
07/29/2015,1700,569.25,570.50,565.00,565.00
07/29/2015,1800,565.00,565.50,562.00,562.25
07/29/2015,1900,562.25,565.25,561.25,564.75
07/29/2015,2000,564.75,565.50,562.00,563.75
07/29/2015,2020,564.00,564.75,560.25,560.50
07/30/2015,300,560.50,562.00,560.50,561.25
07/30/2015,400,561.50,561.50,560.25,560.50
07/30/2015,500,560.50,561.50,560.25,561.00
07/30/2015,600,561.00,561.50,560.50,561.25
07/30/2015,700,561.25,561.25,560.75,560.75
07/30/2015,800,561.00,562.00,561.00,561.75
07/30/2015,900,561.75,562.75,560.50,561.75
07/30/2015,1000,561.75,562.50,561.00,562.50
07/30/2015,1100,562.75,564.25,562.25,564.25
07/30/2015,1200,564.25,565.25,563.50,564.50
07/30/2015,1300,564.75,565.25,564.00,564.50
07/30/2015,1400,564.25,565.50,564.25,564.50
07/30/2015,1500,564.75,567.50,564.00,566.75
07/30/2015,1600,567.00,567.75,560.50,561.00
07/30/2015,1700,561.25,563.50,558.50,562.75
07/30/2015,1800,562.75,569.50,562.75,563.75
07/30/2015,1900,564.00,564.25,561.50,562.25
07/30/2015,2000,562.25,563.00,561.50,562.75
07/30/2015,2020,562.75,563.00,560.75,562.00
07/31/2015,300,561.50,563.25,560.50,563.00
07/31/2015,400,563.00,564.75,562.75,563.00
07/31/2015,500,563.00,564.50,563.00,563.75
07/31/2015,600,563.75,565.00,563.75,565.00
07/31/2015,700,565.00,565.00,564.50,565.00
07/31/2015,800,564.75,565.50,564.75,564.75
07/31/2015,900,564.75,565.00,564.50,564.75
07/31/2015,1000,564.50,564.75,564.00,564.00
07/31/2015,1100,564.25,564.75,564.00,564.00
07/31/2015,1200,564.25,566.00,563.50,565.25
07/31/2015,1300,565.50,566.75,565.00,565.75
07/31/2015,1400,565.75,568.25,565.75,566.50
07/31/2015,1500,566.25,567.50,564.75,567.00
07/31/2015,1600,567.00,567.75,563.00,566.00
07/31/2015,1700,566.00,567.75,562.00,562.75
07/31/2015,1800,563.00,568.25,562.25,564.25
07/31/2015,1900,564.50,566.00,561.75,562.00
07/31/2015,2000,562.00,565.75,561.75,565.75
07/31/2015,2020,565.50,566.50,562.25,563.00
08/03/2015,300,562.00,563.25,560.75,561.25
08/03/2015,400,561.50,563.25,561.50,562.25
08/03/2015,500,562.25,563.00,562.00,562.00
08/03/2015,600,562.00,562.25,561.75,561.75
08/03/2015,700,561.75,562.00,561.75,562.00
08/03/2015,800,562.00,562.25,561.25,561.25
08/03/2015,900,561.50,561.50,560.75,560.75
08/03/2015,1000,560.75,561.00,559.25,559.25
08/03/2015,1100,559.25,560.00,559.25,559.25
08/03/2015,1200,559.25,559.25,558.25,558.25
08/03/2015,1300,558.25,559.00,557.50,558.00
08/03/2015,1400,558.00,559.25,557.75,558.50
08/03/2015,1500,558.75,559.25,558.25,558.50
08/03/2015,1600,558.00,560.75,555.25,556.25
08/03/2015,1700,556.25,561.00,555.25,560.75
08/03/2015,1800,560.75,563.75,559.75,560.25
08/03/2015,1900,560.25,562.00,559.50,560.75
08/03/2015,2000,560.75,563.75,559.75,562.75
08/03/2015,2020,563.00,566.50,562.75,565.50
08/04/2015,300,563.75,565.75,563.50,565.50
08/04/2015,400,565.75,569.25,565.75,567.75
08/04/2015,500,568.00,568.25,567.00,567.00
08/04/2015,600,567.00,567.50,566.50,567.00
08/04/2015,700,567.25,567.50,567.00,567.00
08/04/2015,800,567.00,567.50,567.00,567.50
08/04/2015,900,567.50,569.25,567.50,568.75
08/04/2015,1000,568.75,569.75,568.25,569.25
08/04/2015,1100,569.50,571.50,568.00,568.00
08/04/2015,1200,568.00,568.50,567.50,568.25
08/04/2015,1300,568.25,568.25,566.00,566.50
08/04/2015,1400,566.50,567.00,566.50,566.50
08/04/2015,1500,566.75,567.75,566.50,567.00
08/04/2015,1600,567.25,568.00,565.00,567.50
08/04/2015,1700,567.50,568.25,563.00,564.50
08/04/2015,1800,564.50,565.25,563.25,563.75
08/04/2015,1900,563.50,566.50,562.25,562.75
08/04/2015,2000,562.75,563.50,558.00,558.50
08/04/2015,2020,558.50,559.00,556.00,558.00
08/05/2015,300,559.00,560.25,557.75,559.25
08/05/2015,400,559.50,562.00,559.25,561.75
08/05/2015,500,561.75,561.75,561.00,561.25
08/05/2015,600,561.25,561.50,561.00,561.25
08/05/2015,700,561.25,562.25,561.25,562.00
08/05/2015,800,562.00,562.00,561.25,561.25
08/05/2015,900,561.50,562.00,561.25,561.75
08/05/2015,1000,562.00,562.00,560.50,560.50
08/05/2015,1100,560.25,560.50,558.75,559.75
08/05/2015,1200,559.50,560.00,558.50,558.75
08/05/2015,1300,558.50,558.50,557.00,558.25
08/05/2015,1400,558.25,558.75,557.50,558.75
08/05/2015,1500,558.75,558.75,556.75,557.75
08/05/2015,1600,557.75,564.25,557.75,563.25
08/05/2015,1700,563.00,567.75,562.25,563.75
08/05/2015,1800,563.75,569.25,563.25,569.25
08/05/2015,1900,569.25,569.25,566.50,567.25
08/05/2015,2000,567.00,567.00,563.25,564.50
08/05/2015,2020,564.50,567.75,563.75,567.25
08/06/2015,300,566.75,567.50,564.25,564.75
08/06/2015,400,564.50,564.50,563.00,563.50
08/06/2015,500,563.75,563.75,563.00,563.50
08/06/2015,600,563.50,564.00,563.50,563.75
08/06/2015,700,563.75,564.00,563.50,563.75
08/06/2015,800,564.00,564.25,563.75,563.75
08/06/2015,900,564.00,564.25,563.00,563.75
08/06/2015,1000,564.00,564.25,563.50,564.25
08/06/2015,1100,564.25,567.00,564.25,566.75
08/06/2015,1200,566.75,569.75,566.75,569.75
08/06/2015,1300,569.75,573.75,568.00,572.75
08/06/2015,1400,572.50,574.50,571.25,572.25
08/06/2015,1500,572.25,574.50,571.75,573.00
08/06/2015,1600,572.75,573.25,569.75,572.75
08/06/2015,1700,572.75,577.50,571.00,576.50
08/06/2015,1800,576.50,578.75,575.75,576.75
08/06/2015,1900,576.75,578.00,575.75,576.50
08/06/2015,2000,576.50,576.75,573.25,573.75
08/06/2015,2020,573.75,574.00,570.75,571.75
08/07/2015,300,572.50,573.50,571.75,572.00
08/07/2015,400,572.00,572.25,570.25,570.25
08/07/2015,500,570.25,570.75,569.75,570.00
08/07/2015,600,569.75,570.00,569.75,570.00
08/07/2015,700,570.25,570.25,569.75,570.00
08/07/2015,800,570.00,570.00,569.75,569.75
08/07/2015,900,570.00,570.75,570.00,570.75
08/07/2015,1000,570.75,573.25,570.50,572.00
08/07/2015,1100,572.00,573.25,571.50,572.00
08/07/2015,1200,572.00,573.00,571.25,572.50
08/07/2015,1300,572.50,574.50,572.50,574.00
08/07/2015,1400,574.00,574.50,573.75,574.25
08/07/2015,1500,574.50,575.00,573.00,573.75
08/07/2015,1600,573.75,575.25,569.75,574.00
08/07/2015,1700,574.25,576.25,568.50,573.00
08/07/2015,1800,572.75,574.25,570.25,570.75
08/07/2015,1900,570.75,578.75,570.00,578.75
08/07/2015,2000,578.50,578.75,575.25,576.50
08/07/2015,2020,576.25,577.25,574.25,575.25
08/10/2015,300,576.75,579.50,575.25,578.75
08/10/2015,400,578.75,579.50,577.75,577.75
08/10/2015,500,577.50,578.50,577.25,578.25
08/10/2015,600,578.50,579.00,578.25,578.25
08/10/2015,700,578.25,578.75,578.00,578.75
08/10/2015,800,578.75,579.00,578.00,578.75
08/10/2015,900,578.50,579.00,578.25,578.50
08/10/2015,1000,578.25,579.50,578.25,578.25
08/10/2015,1100,578.25,579.50,578.00,578.00
08/10/2015,1200,578.00,578.25,577.25,577.25
08/10/2015,1300,577.25,578.25,577.25,577.50
08/10/2015,1400,577.50,577.50,576.75,576.75
08/10/2015,1500,576.75,577.00,575.25,576.00
08/10/2015,1600,576.00,580.50,574.00,578.25
08/10/2015,1700,578.25,585.75,577.75,585.50
08/10/2015,1800,585.50,590.50,585.25,590.50
08/10/2015,1900,590.25,594.75,586.75,587.50
08/10/2015,2000,587.50,591.00,587.25,588.75
08/10/2015,2020,588.50,591.25,587.75,588.50
08/11/2015,300,587.25,589.00,585.25,585.75
08/11/2015,400,585.50,587.25,585.25,585.25
08/11/2015,500,585.50,586.50,585.25,585.75
08/11/2015,600,585.75,586.25,585.00,586.00
08/11/2015,700,586.00,587.25,586.00,587.00
08/11/2015,800,587.00,588.00,587.00,587.75
08/11/2015,900,588.00,588.50,587.00,587.50
08/11/2015,1000,587.50,588.25,587.00,588.00
08/11/2015,1100,588.00,588.50,586.75,587.00
08/11/2015,1200,587.25,587.25,584.00,585.00
08/11/2015,1300,584.75,585.25,584.00,584.25
08/11/2015,1400,584.25,585.50,584.00,584.00
08/11/2015,1500,584.00,584.25,581.50,582.25
08/11/2015,1600,581.25,582.25,574.25,575.00
08/11/2015,1700,574.75,576.50,568.75,570.00
08/11/2015,1800,570.00,575.00,569.25,573.50
08/11/2015,1900,573.50,575.50,572.50,573.50
08/11/2015,2000,573.50,575.00,572.25,574.25
08/11/2015,2020,574.50,574.75,571.25,571.75
08/12/2015,300,572.00,574.25,571.75,572.50
08/12/2015,400,572.50,573.50,567.75,568.75
08/12/2015,500,568.50,569.75,567.00,568.00
08/12/2015,600,568.00,568.00,566.25,567.00
08/12/2015,700,566.75,568.00,566.50,567.50
08/12/2015,800,567.50,567.50,566.50,567.25
08/12/2015,900,567.25,567.25,566.00,567.00
08/12/2015,1000,567.00,568.00,566.75,567.50
08/12/2015,1100,567.75,574.75,567.50,573.25
08/12/2015,1200,573.50,573.75,571.00,572.50
08/12/2015,1300,572.25,575.00,571.75,574.75
08/12/2015,1400,575.00,576.75,574.50,575.50
08/12/2015,1500,575.75,577.00,574.75,575.25
08/12/2015,1600,575.75,579.00,574.75,578.50
08/12/2015,1700,578.25,579.50,576.00,576.00
08/12/2015,1800,576.25,578.75,576.25,577.25
08/12/2015,1900,577.25,577.25,548.75,558.00
08/12/2015,2000,558.00,560.50,554.00,558.50
08/12/2015,2020,558.50,559.75,555.75,558.75
08/13/2015,300,557.75,560.50,556.75,560.00
08/13/2015,400,560.00,560.50,559.25,560.00
08/13/2015,500,560.00,560.25,559.25,560.00
08/13/2015,600,560.25,560.25,560.00,560.00
08/13/2015,700,560.25,560.25,560.00,560.00
08/13/2015,800,560.25,561.25,560.25,560.75
08/13/2015,900,561.00,561.75,560.75,561.50
08/13/2015,1000,561.50,561.75,560.50,561.75
08/13/2015,1100,561.75,562.75,561.25,562.25
08/13/2015,1200,562.25,563.00,561.75,562.75
08/13/2015,1300,562.50,563.75,562.50,563.75
08/13/2015,1400,563.75,563.75,560.25,561.00
08/13/2015,1500,561.00,561.25,560.25,560.75
08/13/2015,1600,561.50,563.00,558.25,559.25
08/13/2015,1700,559.50,568.50,559.00,563.50
08/13/2015,1800,563.75,569.00,563.00,567.75
08/13/2015,1900,568.00,569.50,566.50,569.00
08/13/2015,2000,569.00,569.00,563.00,566.50
08/13/2015,2020,566.50,568.50,565.75,568.25
08/14/2015,300,568.00,568.25,566.00,566.00
08/14/2015,400,566.00,566.25,564.75,564.75
08/14/2015,500,565.25,566.25,564.75,565.50
08/14/2015,600,565.75,566.00,565.75,565.75
08/14/2015,700,566.00,566.50,566.00,566.25
08/14/2015,800,566.50,566.75,566.25,566.50
08/14/2015,900,566.50,566.50,565.50,565.75
08/14/2015,1000,565.75,566.25,565.50,566.25
08/14/2015,1100,566.00,566.25,564.50,564.75
08/14/2015,1200,564.75,564.75,562.50,563.25
08/14/2015,1300,563.00,563.25,562.75,562.75
08/14/2015,1400,563.00,564.75,563.00,564.50
08/14/2015,1500,564.25,566.50,564.25,566.00
08/14/2015,1600,565.75,573.00,563.75,571.25
08/14/2015,1700,571.25,576.75,571.00,576.00
08/14/2015,1800,576.25,577.00,572.75,573.00
08/14/2015,1900,572.75,574.00,571.25,572.75
08/14/2015,2000,572.50,574.50,571.25,571.75
08/14/2015,2020,571.50,572.00,569.75,570.75
08/17/2015,300,569.50,570.50,566.25,569.50
08/17/2015,400,569.50,571.50,569.50,571.50
08/17/2015,500,571.25,571.50,570.75,571.25
08/17/2015,600,571.00,571.00,570.50,571.00
08/17/2015,700,570.50,570.75,570.25,570.75
08/17/2015,800,570.25,571.50,570.25,571.50
08/17/2015,900,571.75,573.75,571.25,572.75
08/17/2015,1000,573.00,573.50,572.75,572.75
08/17/2015,1100,572.50,572.50,569.00,570.50
08/17/2015,1200,569.75,571.00,569.50,569.50
08/17/2015,1300,569.75,572.25,568.25,570.50
08/17/2015,1400,570.25,570.75,569.50,570.75
08/17/2015,1500,570.75,573.00,569.50,573.00
08/17/2015,1600,573.50,574.00,565.50,567.00
08/17/2015,1700,567.00,567.25,563.25,565.00
08/17/2015,1800,565.00,567.00,563.25,566.00
08/17/2015,1900,566.00,566.75,564.00,564.00
08/17/2015,2000,564.25,565.25,564.00,564.50
08/17/2015,2020,564.50,567.00,564.50,565.50
08/18/2015,300,564.25,568.00,564.00,567.00
08/18/2015,400,567.50,567.50,566.00,567.25
08/18/2015,500,567.00,567.50,567.00,567.25
08/18/2015,600,567.25,567.25,565.50,566.25
08/18/2015,700,566.50,567.00,566.25,567.00
08/18/2015,800,567.00,567.25,566.75,567.25
08/18/2015,900,567.50,568.00,565.75,565.75
08/18/2015,1000,566.00,566.00,563.75,564.75
08/18/2015,1100,565.00,565.50,564.50,564.50
08/18/2015,1200,564.50,565.00,564.25,565.00
08/18/2015,1300,564.75,565.00,564.50,564.75
08/18/2015,1400,564.75,564.75,563.50,563.75
08/18/2015,1500,563.50,565.25,563.50,563.75
08/18/2015,1600,563.50,564.50,559.00,560.25
08/18/2015,1700,560.25,562.75,558.00,561.50
08/18/2015,1800,561.50,563.50,559.75,560.75
08/18/2015,1900,560.50,564.25,559.50,563.75
08/18/2015,2000,563.75,563.75,559.25,559.25
08/18/2015,2020,559.25,560.75,558.50,560.00
08/19/2015,300,559.75,562.25,559.25,562.00
08/19/2015,400,561.25,561.75,560.75,561.50
08/19/2015,500,561.75,562.25,561.50,561.50
08/19/2015,600,561.50,561.50,561.00,561.00
08/19/2015,700,561.00,561.25,560.75,561.00
08/19/2015,800,561.00,561.00,560.25,560.50
08/19/2015,900,560.75,560.75,559.00,560.25
08/19/2015,1000,560.00,561.50,560.00,561.50
08/19/2015,1100,561.50,562.00,559.00,559.00
08/19/2015,1200,559.00,560.25,559.00,559.50
08/19/2015,1300,559.25,560.00,559.00,559.25
08/19/2015,1400,559.50,559.75,559.00,559.00
08/19/2015,1500,559.00,559.75,558.75,559.00
08/19/2015,1600,559.50,563.25,559.00,563.00
08/19/2015,1700,563.00,563.25,556.25,557.00
08/19/2015,1800,557.25,560.50,555.75,560.50
08/19/2015,1900,560.50,560.75,556.25,556.50
08/19/2015,2000,556.75,558.75,556.25,558.75
08/19/2015,2020,559.00,562.00,558.25,561.25
08/20/2015,300,560.00,564.25,560.00,563.75
08/20/2015,400,563.75,564.25,563.00,564.00
08/20/2015,500,564.00,564.50,563.50,564.25
08/20/2015,600,564.00,564.00,563.25,563.75
08/20/2015,700,564.00,564.50,563.00,563.25
08/20/2015,800,563.00,566.50,563.00,565.50
08/20/2015,900,565.50,565.75,564.25,564.25
08/20/2015,1000,564.25,564.75,564.25,564.50
08/20/2015,1100,564.00,564.75,563.50,564.00
08/20/2015,1200,563.75,564.00,560.25,562.50
08/20/2015,1300,561.50,562.75,561.50,562.25
08/20/2015,1400,561.75,563.00,561.50,562.75
08/20/2015,1500,563.25,565.25,563.25,564.75
08/20/2015,1600,564.75,570.75,564.00,568.75
08/20/2015,1700,568.75,569.25,566.25,568.75
08/20/2015,1800,568.75,570.50,567.50,569.75
08/20/2015,1900,570.00,570.50,567.00,569.75
08/20/2015,2000,569.50,571.25,569.00,570.25
08/20/2015,2020,570.25,572.50,568.50,569.00
08/21/2015,300,568.75,571.75,568.75,570.50
08/21/2015,400,570.25,571.25,570.25,571.00
08/21/2015,500,571.25,571.75,569.00,569.00
08/21/2015,600,569.00,569.25,568.75,569.00
08/21/2015,700,569.00,570.25,569.00,570.00
08/21/2015,800,569.75,569.75,569.00,569.00
08/21/2015,900,569.25,569.25,568.75,568.75
08/21/2015,1000,568.75,568.75,567.75,567.75
08/21/2015,1100,567.75,569.00,567.75,568.25
08/21/2015,1200,568.25,568.25,567.00,567.50
08/21/2015,1300,567.25,568.25,567.25,568.00
08/21/2015,1400,568.25,568.75,567.75,568.00
08/21/2015,1500,568.00,568.25,565.75,566.75
08/21/2015,1600,566.75,568.50,564.25,565.25
08/21/2015,1700,565.25,565.75,561.75,562.50
08/21/2015,1800,562.50,563.50,560.75,561.00
08/21/2015,1900,560.75,564.75,560.50,563.75
08/21/2015,2000,563.50,565.00,560.75,565.00
08/21/2015,2020,565.00,565.25,563.50,563.75
08/24/2015,300,563.50,563.75,560.75,561.00
08/24/2015,400,560.75,561.00,559.25,559.50
08/24/2015,500,559.50,559.50,556.50,557.25
08/24/2015,600,557.25,557.25,554.75,555.00
08/24/2015,700,554.75,556.00,554.25,555.00
08/24/2015,800,555.00,555.25,554.00,555.25
08/24/2015,900,555.25,555.75,553.00,553.25
08/24/2015,1000,553.50,555.00,553.25,554.50
08/24/2015,1100,554.25,556.75,554.00,556.00
08/24/2015,1200,556.25,559.00,556.25,557.25
08/24/2015,1300,556.75,557.25,556.75,557.00
08/24/2015,1400,557.00,557.50,555.25,555.50
08/24/2015,1500,555.25,557.00,554.50,555.75
08/24/2015,1600,553.50,562.00,551.50,562.00
08/24/2015,1700,562.25,569.00,561.50,564.50
08/24/2015,1800,564.75,568.50,561.75,566.00
08/24/2015,1900,566.00,567.50,564.50,564.75
08/24/2015,2000,564.75,565.75,562.75,565.50
08/24/2015,2020,565.50,569.25,564.75,569.00
08/25/2015,300,569.50,574.75,568.50,573.00
08/25/2015,400,572.75,573.25,570.25,572.75
08/25/2015,500,572.00,573.50,572.00,573.25
08/25/2015,600,573.50,573.50,573.00,573.00
08/25/2015,700,572.75,573.00,572.25,572.50
08/25/2015,800,572.75,572.75,570.25,571.00
08/25/2015,900,570.75,571.25,569.75,570.75
08/25/2015,1000,570.25,570.50,569.25,569.50
08/25/2015,1100,569.75,569.75,569.00,569.00
08/25/2015,1200,569.25,572.00,569.00,571.50
08/25/2015,1300,572.00,576.00,570.75,575.50
08/25/2015,1400,575.50,576.00,574.50,575.25
08/25/2015,1500,574.75,575.25,574.00,574.25
08/25/2015,1600,574.75,575.75,566.75,568.00
08/25/2015,1700,568.00,571.50,565.50,567.25
08/25/2015,1800,567.50,567.50,560.25,560.50
08/25/2015,1900,560.50,562.50,558.25,558.75
08/25/2015,2000,558.75,560.50,557.25,558.50
08/25/2015,2020,559.00,561.25,558.50,561.25
08/26/2015,300,562.75,563.25,560.50,562.25
08/26/2015,400,562.25,562.75,561.25,561.75
08/26/2015,500,561.25,562.50,560.50,560.50
08/26/2015,600,560.50,561.00,560.50,560.75
08/26/2015,700,560.25,560.75,560.25,560.25
08/26/2015,800,561.75,562.00,561.50,561.50
08/26/2015,900,561.50,561.75,561.25,561.50
08/26/2015,1000,561.50,562.25,561.50,561.75
08/26/2015,1100,561.75,564.50,561.75,564.50
08/26/2015,1200,564.50,564.50,563.00,563.25
08/26/2015,1300,563.25,563.50,562.25,563.50
08/26/2015,1400,563.75,564.50,563.25,563.75
08/26/2015,1500,563.75,564.25,561.25,561.25
08/26/2015,1600,562.00,563.25,556.75,557.75
08/26/2015,1700,557.75,558.75,554.75,555.25
08/26/2015,1800,555.00,555.25,553.25,554.75
08/26/2015,1900,554.50,557.50,554.25,556.75
08/26/2015,2000,556.75,557.75,554.50,554.75
08/26/2015,2020,554.50,556.50,554.00,556.25
08/27/2015,300,555.25,557.50,555.25,557.50
08/27/2015,400,557.50,558.75,557.25,558.75
08/27/2015,500,558.00,558.75,557.75,558.25
08/27/2015,600,558.25,558.75,558.00,558.50
08/27/2015,700,558.50,558.50,557.50,557.75
08/27/2015,800,558.00,558.50,557.75,558.25
08/27/2015,900,558.25,559.25,558.25,559.00
08/27/2015,1000,559.25,560.50,558.75,559.75
08/27/2015,1100,559.75,560.25,557.75,558.00
08/27/2015,1200,558.00,558.50,556.25,556.75
08/27/2015,1300,557.00,557.00,555.75,556.25
08/27/2015,1400,556.25,556.50,555.25,555.75
08/27/2015,1500,556.00,556.00,553.75,553.75
08/27/2015,1600,553.25,554.50,548.25,548.75
08/27/2015,1700,549.00,553.25,547.50,551.75
08/27/2015,1800,551.75,559.00,551.75,552.25
08/27/2015,1900,552.50,553.50,550.25,551.00
08/27/2015,2000,550.75,552.00,549.75,551.00
08/27/2015,2020,551.25,552.75,549.25,550.00
08/28/2015,300,550.25,552.25,550.00,552.00
08/28/2015,400,552.25,553.00,551.75,551.75
08/28/2015,500,551.75,552.50,551.75,552.50
08/28/2015,600,552.00,552.25,552.00,552.00
08/28/2015,700,552.25,552.50,551.75,552.25
08/28/2015,800,552.25,552.75,551.50,551.50
08/28/2015,900,551.75,552.00,550.50,550.75
08/28/2015,1000,550.75,553.75,550.25,552.75
08/28/2015,1100,552.75,553.00,552.25,552.75
08/28/2015,1200,552.75,552.75,551.00,551.75
08/28/2015,1300,551.50,552.00,551.25,551.25
08/28/2015,1400,551.25,551.50,550.25,550.50
08/28/2015,1500,550.50,551.00,550.25,550.50
08/28/2015,1600,550.00,550.25,546.00,547.00
08/28/2015,1700,547.00,551.75,546.25,546.50
08/28/2015,1800,546.50,548.00,546.00,546.25
08/28/2015,1900,546.25,548.25,544.75,547.00
08/28/2015,2000,547.00,547.25,543.25,544.50
08/28/2015,2020,544.50,544.75,543.00,544.00
08/31/2015,300,543.50,544.50,542.75,543.25
08/31/2015,400,543.50,544.00,543.25,543.50
08/31/2015,500,543.50,544.25,543.25,543.75
08/31/2015,600,543.75,544.50,543.50,544.50
08/31/2015,700,544.50,544.75,544.25,544.25
08/31/2015,800,544.25,545.00,544.25,544.75
08/31/2015,900,544.75,545.00,543.25,543.25
08/31/2015,1000,543.75,543.75,542.25,542.50
08/31/2015,1100,542.50,543.00,542.50,543.00
08/31/2015,1200,542.75,542.75,541.50,542.00
08/31/2015,1300,542.00,542.50,540.50,540.50
08/31/2015,1400,540.75,542.50,540.25,540.25
08/31/2015,1500,540.25,540.75,539.50,540.00
08/31/2015,1600,540.00,540.25,536.75,538.75
08/31/2015,1700,538.50,540.50,537.00,539.75
08/31/2015,1800,539.75,544.00,539.25,543.00
08/31/2015,1900,543.00,543.75,541.75,542.50
08/31/2015,2000,542.50,545.00,540.00,541.75
08/31/2015,2020,541.75,546.75,540.25,546.25
09/01/2015,300,544.75,544.75,542.75,544.00
09/01/2015,400,544.25,544.25,542.50,543.25
09/01/2015,500,543.50,543.75,543.00,543.50
09/01/2015,600,543.50,544.50,543.50,544.00
09/01/2015,700,544.00,546.00,544.00,544.75
09/01/2015,800,544.75,545.25,544.50,544.50
09/01/2015,900,544.75,546.00,544.50,546.00
09/01/2015,1000,546.00,547.50,545.25,547.25
09/01/2015,1100,547.25,548.25,546.50,546.75
09/01/2015,1200,546.75,548.25,546.50,548.00
09/01/2015,1300,548.00,548.00,546.25,547.00
09/01/2015,1400,547.00,550.25,546.00,549.00
09/01/2015,1500,549.00,549.25,547.00,547.25
09/01/2015,1600,545.25,548.75,544.50,548.50
09/01/2015,1700,548.75,551.50,547.75,549.25
09/01/2015,1800,549.25,551.75,548.25,549.25
09/01/2015,1900,549.25,550.75,547.00,547.75
09/01/2015,2000,547.50,548.00,544.75,546.00
09/01/2015,2020,546.25,547.50,545.25,545.25
09/02/2015,300,546.00,550.00,545.50,549.25
09/02/2015,400,549.00,550.25,548.50,548.75
09/02/2015,500,549.00,549.00,547.00,547.75
09/02/2015,600,547.75,548.25,547.50,548.25
09/02/2015,700,548.25,548.75,548.25,548.75
09/02/2015,800,548.50,549.00,548.50,548.50
09/02/2015,900,548.75,548.75,547.25,547.50
09/02/2015,1000,547.50,548.00,546.00,546.75
09/02/2015,1100,546.50,547.25,546.00,547.25
09/02/2015,1200,547.00,547.50,545.75,545.75
09/02/2015,1300,545.75,546.25,545.25,545.50
09/02/2015,1400,545.75,546.25,544.75,545.25
09/02/2015,1500,545.25,546.00,544.75,545.25
09/02/2015,1600,546.00,546.00,542.25,542.75
09/02/2015,1700,542.75,542.75,537.75,538.00
09/02/2015,1800,538.00,539.50,536.75,537.50
09/02/2015,1900,537.50,540.25,537.00,539.50
09/02/2015,2000,539.75,540.25,537.75,539.25
09/02/2015,2020,539.50,540.00,538.00,539.75
09/03/2015,300,539.75,539.75,536.75,537.75
09/03/2015,400,537.50,538.25,537.50,537.75
09/03/2015,500,537.75,538.25,536.00,536.50
09/03/2015,600,536.75,537.50,536.50,536.75
09/03/2015,700,536.75,537.00,536.50,536.75
09/03/2015,800,536.75,538.00,536.75,537.75
09/03/2015,900,538.00,538.00,536.50,536.50
09/03/2015,1000,536.75,537.00,536.25,536.75
09/03/2015,1100,536.75,538.00,536.50,537.50
09/03/2015,1200,537.75,538.50,537.25,538.00
09/03/2015,1300,538.25,538.75,538.00,538.50
09/03/2015,1400,538.25,538.50,537.50,538.00
09/03/2015,1500,538.00,538.25,534.75,535.00
09/03/2015,1600,535.00,535.25,529.25,529.50
09/03/2015,1700,529.75,536.25,529.25,530.25
09/03/2015,1800,530.25,531.75,526.75,528.50
09/03/2015,1900,528.25,529.50,526.50,528.00
09/03/2015,2000,527.75,528.75,525.75,527.75
09/03/2015,2020,527.50,527.75,525.00,525.00
09/04/2015,300,526.25,527.00,523.25,523.50
09/04/2015,400,523.50,524.00,523.25,523.75
09/04/2015,500,523.50,524.75,523.50,524.50
09/04/2015,600,524.25,525.00,524.25,524.75
09/04/2015,700,524.75,525.25,524.50,524.75
09/04/2015,800,524.75,524.75,524.00,524.25
09/04/2015,900,524.25,524.50,523.75,524.00
09/04/2015,1000,524.50,525.50,523.50,525.25
09/04/2015,1100,525.00,525.25,524.00,525.00
09/04/2015,1200,524.75,529.00,524.25,528.50
09/04/2015,1300,528.25,529.25,527.50,528.00
09/04/2015,1400,528.00,529.75,528.00,528.00
09/04/2015,1500,528.25,529.75,527.50,528.00
09/04/2015,1600,526.75,527.50,523.75,526.25
09/04/2015,1700,526.25,530.00,525.50,526.50
09/04/2015,1800,526.50,528.25,525.75,527.00
09/04/2015,1900,526.75,529.25,526.00,528.00
09/04/2015,2000,527.75,529.50,527.50,529.00
09/04/2015,2020,529.00,529.50,527.00,528.25
09/08/2015,300,528.25,537.00,528.25,535.25
09/08/2015,400,535.25,536.25,534.25,535.75
09/08/2015,500,535.50,535.50,535.00,535.00
09/08/2015,600,535.00,535.25,532.00,532.00
09/08/2015,700,532.00,532.75,531.75,531.75
09/08/2015,800,531.75,533.75,531.75,533.75
09/08/2015,900,533.50,534.00,533.00,533.75
09/08/2015,1000,533.75,534.00,533.00,534.00
09/08/2015,1100,533.75,534.25,533.25,534.25
09/08/2015,1200,534.25,535.25,534.00,534.50
09/08/2015,1300,534.50,536.75,534.50,536.25
09/08/2015,1400,536.50,536.75,535.75,536.00
09/08/2015,1500,536.00,536.75,535.00,536.00
09/08/2015,1600,535.25,535.75,532.50,533.00
09/08/2015,1700,533.00,533.75,530.50,531.75
09/08/2015,1800,531.75,534.75,530.50,534.00
09/08/2015,1900,533.75,536.25,532.00,533.75
09/08/2015,2000,533.75,535.75,532.75,533.25
09/08/2015,2020,533.25,536.00,532.75,535.75
09/09/2015,300,533.25,534.00,531.25,533.25
09/09/2015,400,533.25,534.25,533.25,533.75
09/09/2015,500,533.50,534.50,533.25,534.25
09/09/2015,600,534.50,535.50,534.50,535.50
09/09/2015,700,535.50,536.00,535.25,535.50
09/09/2015,800,535.75,535.75,535.00,535.00
09/09/2015,900,535.00,535.50,534.50,535.00
09/09/2015,1000,534.75,536.25,534.75,536.25
09/09/2015,1100,536.50,539.75,536.50,538.00
09/09/2015,1200,538.00,539.50,537.75,538.50
09/09/2015,1300,538.75,541.25,538.25,539.50
09/09/2015,1400,539.25,540.25,538.25,539.25
09/09/2015,1500,539.50,539.75,538.25,539.50
09/09/2015,1600,538.50,540.00,534.75,534.75
09/09/2015,1700,534.75,538.00,533.50,534.25
09/09/2015,1800,534.00,535.25,532.50,534.00
09/09/2015,1900,533.75,535.25,533.00,533.75
09/09/2015,2000,533.75,534.50,532.50,533.25
09/09/2015,2020,533.25,534.50,531.75,533.50
09/10/2015,300,532.50,534.50,531.75,533.75
09/10/2015,400,533.75,534.75,533.50,534.00
09/10/2015,500,534.00,534.25,533.50,533.50
09/10/2015,600,533.50,534.00,533.25,533.75
09/10/2015,700,534.00,534.00,533.50,533.75
09/10/2015,800,534.00,534.75,534.00,534.75
09/10/2015,900,534.50,534.75,533.75,534.25
09/10/2015,1000,534.00,534.25,533.75,534.00
09/10/2015,1100,534.00,534.25,533.50,534.25
09/10/2015,1200,534.00,534.75,533.25,534.75
09/10/2015,1300,534.75,534.75,534.25,534.25
09/10/2015,1400,534.25,534.25,533.00,533.50
09/10/2015,1500,533.75,534.25,532.75,534.00
09/10/2015,1600,534.00,537.25,533.00,535.75
09/10/2015,1700,536.25,539.75,536.00,538.00
09/10/2015,1800,537.75,539.50,536.75,538.25
09/10/2015,1900,538.50,539.75,536.75,537.00
09/10/2015,2000,537.25,539.00,536.75,538.25
09/10/2015,2020,538.25,538.75,537.50,538.75
09/11/2015,300,538.25,538.50,537.00,537.50
09/11/2015,400,537.75,537.75,537.25,537.25
09/11/2015,500,537.25,537.75,536.75,536.75
09/11/2015,600,536.75,537.00,536.50,536.75
09/11/2015,700,536.50,536.75,536.25,536.75
09/11/2015,800,537.00,537.75,536.75,537.25
09/11/2015,900,537.00,538.50,537.00,537.75
09/11/2015,1000,537.75,538.25,537.50,538.00
09/11/2015,1100,538.00,538.25,536.75,536.75
09/11/2015,1200,536.75,536.75,534.75,535.75
09/11/2015,1300,535.50,535.75,535.25,535.50
09/11/2015,1400,535.50,536.25,535.50,536.25
09/11/2015,1500,536.25,537.75,536.00,537.75
09/11/2015,1600,536.25,537.25,533.75,534.25
09/11/2015,1700,534.25,534.75,530.50,532.00
09/11/2015,1800,532.00,533.50,528.75,533.00
09/11/2015,1900,532.75,542.50,529.25,540.50
09/11/2015,2000,540.75,543.75,540.00,542.50
09/11/2015,2020,542.50,545.75,542.00,544.75
09/14/2015,300,546.25,549.50,546.00,549.25
09/14/2015,400,549.25,550.00,549.00,550.00
09/14/2015,500,550.00,550.00,549.50,549.75
09/14/2015,600,549.50,550.00,548.00,548.25
09/14/2015,700,548.00,548.75,547.50,548.50
09/14/2015,800,548.75,549.25,547.75,547.75
09/14/2015,900,547.75,549.00,547.50,549.00
09/14/2015,1000,549.00,549.00,548.00,548.25
09/14/2015,1100,548.25,548.50,547.75,547.75
09/14/2015,1200,547.75,547.75,546.00,546.50
09/14/2015,1300,546.25,547.25,546.25,547.25
09/14/2015,1400,547.50,549.25,547.50,548.75
09/14/2015,1500,548.75,549.25,548.00,548.25
09/14/2015,1600,548.25,554.75,547.50,552.50
09/14/2015,1700,552.25,559.50,551.50,558.75
09/14/2015,1800,558.75,560.00,557.00,559.50
09/14/2015,1900,559.25,561.75,557.25,558.25
09/14/2015,2000,558.25,561.50,557.50,560.75
09/14/2015,2020,560.75,562.00,560.00,561.25
09/15/2015,300,560.25,563.00,560.00,562.75
09/15/2015,400,562.75,563.50,562.50,563.25
09/15/2015,500,563.25,563.50,563.00,563.25
09/15/2015,600,563.50,563.50,563.25,563.50
09/15/2015,700,563.25,563.50,563.00,563.25
09/15/2015,800,563.25,563.50,563.25,563.50
09/15/2015,900,563.50,563.50,562.50,562.50
09/15/2015,1000,562.25,562.75,559.00,559.00
09/15/2015,1100,559.00,559.75,558.00,558.25
09/15/2015,1200,558.25,560.25,557.75,559.00
09/15/2015,1300,559.00,559.00,557.25,557.25
09/15/2015,1400,557.25,557.50,556.50,556.75
09/15/2015,1500,557.00,557.25,555.75,557.00
09/15/2015,1600,555.50,558.25,552.50,552.75
09/15/2015,1700,552.75,557.25,552.50,554.50
09/15/2015,1800,554.50,554.75,552.50,553.75
09/15/2015,1900,553.50,555.75,553.25,554.00
09/15/2015,2000,554.25,556.00,554.00,554.75
09/15/2015,2020,555.00,556.25,554.25,556.25
09/16/2015,300,555.00,555.50,551.00,552.00
09/16/2015,400,552.25,553.25,551.50,551.75
09/16/2015,500,551.75,552.00,551.25,551.50
09/16/2015,600,551.50,552.00,551.50,551.75
09/16/2015,700,551.75,552.00,551.75,551.75
09/16/2015,800,551.75,552.00,551.50,551.75
09/16/2015,900,551.75,552.50,551.75,552.25
09/16/2015,1000,552.25,552.50,552.00,552.25
09/16/2015,1100,552.25,552.75,552.25,552.50
09/16/2015,1200,552.50,553.25,552.25,552.25
09/16/2015,1300,552.50,552.50,548.75,549.75
09/16/2015,1400,549.25,551.25,547.25,550.25
09/16/2015,1500,550.50,554.25,550.50,554.00
09/16/2015,1600,553.75,555.50,550.75,551.00
09/16/2015,1700,551.00,552.75,546.25,547.00
09/16/2015,1800,546.75,548.25,546.25,547.00
09/16/2015,1900,547.00,548.25,543.25,547.00
09/16/2015,2000,547.00,547.75,545.50,547.50
09/16/2015,2020,547.50,549.50,546.75,549.25
09/17/2015,300,548.50,548.50,546.75,547.00
09/17/2015,400,547.25,548.00,547.00,547.25
09/17/2015,500,547.50,547.50,547.25,547.25
09/17/2015,600,547.25,547.25,546.75,547.00
09/17/2015,700,547.00,547.25,547.00,547.25
09/17/2015,800,547.25,547.75,547.25,547.25
09/17/2015,900,547.25,548.00,546.75,547.00
09/17/2015,1000,547.00,547.75,546.25,547.50
09/17/2015,1100,547.50,549.25,547.00,547.00
09/17/2015,1200,547.00,547.75,546.75,547.50
09/17/2015,1300,547.50,548.50,547.25,548.00
09/17/2015,1400,548.00,550.00,547.75,548.50
09/17/2015,1500,548.50,548.75,545.00,545.00
09/17/2015,1600,545.75,547.75,542.50,543.25
09/17/2015,1700,543.25,544.25,541.25,543.00
09/17/2015,1800,542.75,544.25,541.50,542.50
09/17/2015,1900,542.25,543.25,541.50,543.00
09/17/2015,2000,542.75,545.00,542.75,544.50
09/17/2015,2020,544.50,547.75,540.75,543.00
09/18/2015,300,541.50,542.75,541.50,542.75
09/18/2015,400,542.75,543.25,542.50,543.00
09/18/2015,500,543.25,543.25,542.50,543.00
09/18/2015,600,542.75,543.00,542.50,543.00
09/18/2015,700,543.00,543.25,542.75,543.25
09/18/2015,800,543.00,543.75,543.00,543.50
09/18/2015,900,543.50,545.00,543.25,545.00
09/18/2015,1000,545.00,547.25,544.25,546.00
09/18/2015,1100,546.00,546.50,543.75,544.25
09/18/2015,1200,544.50,545.00,543.50,544.00
09/18/2015,1300,544.00,544.25,542.25,544.25
09/18/2015,1400,544.25,545.00,542.75,545.00
09/18/2015,1500,545.25,546.00,543.25,544.00
09/18/2015,1600,544.25,544.50,540.25,544.00
09/18/2015,1700,544.00,546.00,541.75,545.50
09/18/2015,1800,545.75,549.00,544.50,548.00
09/18/2015,1900,548.00,548.75,546.50,547.25
09/18/2015,2000,547.50,549.00,543.50,544.00
09/18/2015,2020,544.25,547.75,544.25,547.75
09/21/2015,300,546.00,547.00,543.75,544.00
09/21/2015,400,544.25,544.25,540.75,541.75
09/21/2015,500,541.75,542.00,540.75,541.75
09/21/2015,600,541.50,542.25,541.25,542.00
09/21/2015,700,542.00,543.00,542.00,542.50
09/21/2015,800,542.75,543.25,542.25,543.00
09/21/2015,900,543.00,543.75,542.50,542.75
09/21/2015,1000,543.00,544.00,542.50,543.25
09/21/2015,1100,543.00,544.25,542.75,544.00
09/21/2015,1200,544.25,545.50,543.50,545.25
09/21/2015,1300,545.25,545.50,544.50,545.00
09/21/2015,1400,545.00,548.00,544.00,546.25
09/21/2015,1500,546.00,546.00,543.50,544.25
09/21/2015,1600,545.00,557.25,544.75,554.75
09/21/2015,1700,554.75,556.75,552.25,554.25
09/21/2015,1800,554.50,557.25,553.00,556.00
09/21/2015,1900,556.25,558.75,556.00,558.50
09/21/2015,2000,558.75,559.50,556.75,557.00
09/21/2015,2020,557.00,557.75,555.25,556.25
09/22/2015,300,556.75,557.00,555.25,556.25
09/22/2015,400,556.25,556.25,555.50,556.00
09/22/2015,500,555.75,556.25,555.00,555.00
09/22/2015,600,555.25,555.25,554.25,554.75
09/22/2015,700,554.75,555.00,554.50,554.75
09/22/2015,800,554.75,555.25,554.75,555.25
09/22/2015,900,555.50,555.50,554.25,555.00
09/22/2015,1000,555.00,555.25,553.75,554.25
09/22/2015,1100,554.25,556.75,554.25,556.50
09/22/2015,1200,556.25,556.50,555.00,555.00
09/22/2015,1300,555.25,555.25,552.50,552.50
09/22/2015,1400,552.50,553.25,552.25,552.50
09/22/2015,1500,552.25,553.50,552.00,552.50
09/22/2015,1600,552.25,553.75,548.75,552.50
09/22/2015,1700,552.50,552.50,548.50,551.00
09/22/2015,1800,551.00,555.00,550.50,553.75
09/22/2015,1900,553.75,556.25,553.00,555.50
09/22/2015,2000,555.50,556.00,553.50,554.75
09/22/2015,2020,554.75,556.75,554.75,555.00
09/23/2015,300,554.75,557.50,554.00,557.00
09/23/2015,400,557.25,559.25,556.75,557.75
09/23/2015,500,557.50,558.25,556.75,557.50
09/23/2015,600,557.75,558.00,557.25,557.25
09/23/2015,700,557.00,557.25,555.75,556.25
09/23/2015,800,556.25,556.75,555.25,556.50
09/23/2015,900,556.50,557.25,556.25,557.00
09/23/2015,1000,556.75,560.00,556.75,559.75
09/23/2015,1100,560.00,560.00,558.75,559.00
09/23/2015,1200,559.00,561.00,558.75,561.00
09/23/2015,1300,561.00,562.25,560.75,561.75
09/23/2015,1400,561.75,564.50,561.50,564.50
09/23/2015,1500,564.50,564.75,563.50,564.25
09/23/2015,1600,564.25,568.25,562.50,562.75
09/23/2015,1700,562.50,568.25,562.25,568.25
09/23/2015,1800,568.25,568.75,566.75,567.75
09/23/2015,1900,567.75,568.50,564.00,566.00
09/23/2015,2000,565.75,567.75,565.75,566.00
09/23/2015,2020,566.00,568.00,565.75,567.25
09/24/2015,300,567.25,567.50,565.75,567.00
09/24/2015,400,567.00,569.25,566.50,568.75
09/24/2015,500,569.00,569.00,567.75,568.25
09/24/2015,600,567.75,568.25,566.25,567.75
09/24/2015,700,567.75,567.75,566.50,567.50
09/24/2015,800,567.75,569.00,567.00,568.00
09/24/2015,900,568.00,568.00,566.00,566.25
09/24/2015,1000,566.00,566.50,565.00,566.25
09/24/2015,1100,566.25,566.75,564.00,564.25
09/24/2015,1200,564.25,567.00,563.75,565.75
09/24/2015,1300,565.75,566.50,565.25,565.50
09/24/2015,1400,565.25,566.25,565.25,565.50
09/24/2015,1500,565.50,565.50,561.50,562.50
09/24/2015,1600,562.50,567.50,561.75,565.25
09/24/2015,1700,565.25,568.50,564.25,566.75
09/24/2015,1800,566.75,567.25,558.25,559.75
09/24/2015,1900,560.00,561.25,558.50,558.75
09/24/2015,2000,558.75,560.25,557.50,558.75
09/24/2015,2020,559.00,559.00,557.00,557.50
09/25/2015,300,558.00,559.00,557.25,557.75
09/25/2015,400,557.25,557.50,556.75,557.25
09/25/2015,500,557.50,558.25,557.00,558.25
09/25/2015,600,558.25,558.25,556.75,557.50
09/25/2015,700,557.25,557.50,557.00,557.25
09/25/2015,800,557.00,557.50,557.00,557.00
09/25/2015,900,556.75,558.25,556.50,558.25
09/25/2015,1000,558.00,558.75,557.50,558.50
09/25/2015,1100,558.25,558.75,557.75,558.75
09/25/2015,1200,558.75,560.75,558.50,560.50
09/25/2015,1300,560.75,561.25,559.50,560.50
09/25/2015,1400,560.50,561.00,559.75,561.00
09/25/2015,1500,560.75,562.25,560.75,562.25
09/25/2015,1600,561.25,566.50,560.25,564.50
09/25/2015,1700,564.75,569.25,564.75,568.00
09/25/2015,1800,568.00,569.25,566.75,568.00
09/25/2015,1900,568.00,570.75,566.75,568.25
09/25/2015,2000,568.00,569.25,566.50,566.75
09/25/2015,2020,566.75,569.00,566.00,568.50
09/28/2015,300,568.75,571.50,568.25,571.25
09/28/2015,400,571.00,574.75,570.50,572.75
09/28/2015,500,573.00,574.50,572.75,573.00
09/28/2015,600,573.00,573.50,572.50,573.25
09/28/2015,700,573.00,573.00,572.50,572.50
09/28/2015,800,572.50,574.00,572.00,573.75
09/28/2015,900,573.75,574.25,573.25,573.75
09/28/2015,1000,573.50,574.50,572.75,573.25
09/28/2015,1100,573.25,574.25,573.25,574.25
09/28/2015,1200,574.00,575.25,573.75,575.00
09/28/2015,1300,575.25,575.25,574.00,574.75
09/28/2015,1400,574.75,575.00,574.00,574.75
09/28/2015,1500,574.75,575.25,574.00,574.50
09/28/2015,1600,573.25,575.75,571.00,573.00
09/28/2015,1700,573.25,573.50,562.75,563.50
09/28/2015,1800,563.50,563.50,560.50,562.50
09/28/2015,1900,562.75,564.75,561.00,563.25
09/28/2015,2000,563.25,566.25,560.25,564.75
09/28/2015,2020,564.75,566.75,564.00,566.75
09/29/2015,300,566.25,568.00,565.75,567.75
09/29/2015,400,568.00,568.00,564.75,566.25
09/29/2015,500,566.50,567.25,566.25,566.50
09/29/2015,600,566.50,566.50,565.50,566.00
09/29/2015,700,566.25,566.50,565.75,566.00
09/29/2015,800,566.00,566.00,565.75,565.75
09/29/2015,900,566.00,566.25,564.50,564.50
09/29/2015,1000,564.50,564.50,563.00,563.00
09/29/2015,1100,562.75,563.25,562.25,563.25
09/29/2015,1200,563.25,563.50,562.50,563.25
09/29/2015,1300,563.00,563.00,562.00,562.25
09/29/2015,1400,562.50,562.75,560.75,562.00
09/29/2015,1500,562.00,564.00,561.50,563.25
09/29/2015,1600,563.25,567.25,562.00,567.25
09/29/2015,1700,567.25,569.25,565.75,568.25
09/29/2015,1800,568.25,570.00,563.00,564.00
09/29/2015,1900,564.00,567.50,562.25,567.00
09/29/2015,2000,567.00,568.25,564.25,564.75
09/29/2015,2020,564.50,564.75,563.25,564.00
09/30/2015,300,563.50,563.75,563.00,563.25
09/30/2015,400,563.25,564.00,563.25,563.50
09/30/2015,500,563.50,564.75,563.25,564.75
09/30/2015,600,564.50,565.75,564.25,565.00
09/30/2015,700,565.00,565.50,564.75,565.25
09/30/2015,800,565.25,565.50,565.25,565.25
09/30/2015,900,565.25,565.75,564.75,565.50
09/30/2015,1000,565.75,567.25,565.50,567.25
09/30/2015,1100,567.25,567.50,564.50,564.50
09/30/2015,1200,564.75,567.00,564.75,566.50
09/30/2015,1300,566.50,569.00,565.50,566.25
09/30/2015,1400,566.00,567.50,565.75,567.00
09/30/2015,1500,566.75,567.75,564.50,565.25
09/30/2015,1600,565.75,567.25,561.75,561.75
09/30/2015,1700,561.75,566.25,561.00,561.25
09/30/2015,1800,561.50,562.50,558.50,561.75
09/30/2015,1900,561.75,574.75,559.75,572.25
09/30/2015,2000,572.25,573.25,569.75,573.25
09/30/2015,2020,573.25,575.75,571.25,573.25
10/01/2015,300,572.25,573.75,572.25,572.50
10/01/2015,400,572.75,573.75,572.50,573.00
10/01/2015,500,572.75,573.25,572.50,572.75
10/01/2015,600,573.00,573.75,572.75,573.50
10/01/2015,700,573.50,573.50,573.00,573.25
10/01/2015,800,573.25,573.50,573.00,573.25
10/01/2015,900,573.25,573.50,572.25,572.25
10/01/2015,1000,572.25,573.25,572.00,573.00
10/01/2015,1100,573.00,573.25,572.75,573.00
10/01/2015,1200,573.25,573.75,573.00,573.75
10/01/2015,1300,573.75,577.75,573.75,576.75
10/01/2015,1400,576.75,577.25,576.00,576.75
10/01/2015,1500,576.50,579.25,576.00,576.50
10/01/2015,1600,576.75,580.75,575.25,579.25
10/01/2015,1700,579.25,582.75,576.00,577.25
10/01/2015,1800,577.25,584.00,576.75,583.75
10/01/2015,1900,583.75,583.75,579.75,580.00
10/01/2015,2000,580.25,581.50,579.00,579.75
10/01/2015,2020,579.75,580.50,577.75,579.00
10/02/2015,300,578.00,579.75,576.25,579.75
10/02/2015,400,579.50,580.00,579.25,579.50
10/02/2015,500,579.75,580.00,579.50,579.75
10/02/2015,600,579.75,580.00,579.50,579.75
10/02/2015,700,579.75,579.75,579.50,579.50
10/02/2015,800,579.75,579.75,579.50,579.50
10/02/2015,900,579.75,579.75,579.50,579.75
10/02/2015,1000,579.75,580.00,579.25,579.50
10/02/2015,1100,579.50,580.25,579.00,579.00
10/02/2015,1200,579.00,579.00,576.75,577.50
10/02/2015,1300,577.50,577.75,575.25,575.75
10/02/2015,1400,575.75,575.75,574.25,574.25
10/02/2015,1500,574.25,575.50,573.00,575.25
10/02/2015,1600,574.25,577.25,573.25,577.25
10/02/2015,1700,577.25,583.25,576.75,582.00
10/02/2015,1800,582.00,582.50,575.50,575.75
10/02/2015,1900,575.75,578.25,575.25,578.00
10/02/2015,2000,578.25,579.00,575.00,576.50
10/02/2015,2020,576.25,576.25,572.00,572.50
10/05/2015,300,572.50,576.25,572.00,575.00
10/05/2015,400,575.00,578.25,574.75,576.75
10/05/2015,500,576.75,577.00,576.50,576.75
10/05/2015,600,576.75,577.00,575.00,576.25
10/05/2015,700,576.25,577.00,575.50,576.75
10/05/2015,800,576.75,577.50,576.75,577.25
10/05/2015,900,577.50,577.50,574.75,575.00
10/05/2015,1000,575.25,577.25,575.00,577.25
10/05/2015,1100,577.25,577.50,576.00,576.25
10/05/2015,1200,576.25,577.25,576.25,576.75
10/05/2015,1300,577.00,577.50,575.50,576.00
10/05/2015,1400,576.25,577.50,576.00,576.00
10/05/2015,1500,576.00,578.00,575.25,577.75
10/05/2015,1600,577.75,578.00,573.00,574.00
10/05/2015,1700,574.00,574.50,570.25,572.75
10/05/2015,1800,572.50,573.00,569.00,571.75
10/05/2015,1900,571.75,577.25,571.50,573.75
10/05/2015,2000,573.75,577.00,573.50,576.25
10/05/2015,2020,576.25,576.75,574.00,575.00
10/06/2015,300,574.25,575.25,573.25,574.50
10/06/2015,400,574.75,574.75,574.25,574.50
10/06/2015,500,574.25,575.25,574.25,575.00
10/06/2015,600,575.00,575.50,575.00,575.25
10/06/2015,700,575.25,577.00,575.25,576.75
10/06/2015,800,576.50,576.75,576.25,576.25
10/06/2015,900,576.25,576.25,575.50,575.75
10/06/2015,1000,575.50,575.75,575.50,575.75
10/06/2015,1100,575.75,575.75,575.50,575.50
10/06/2015,1200,575.50,575.75,575.25,575.75
10/06/2015,1300,575.50,575.50,575.25,575.25
10/06/2015,1400,575.25,575.25,574.25,574.25
10/06/2015,1500,574.25,582.25,573.75,580.25
10/06/2015,1600,581.00,583.75,580.25,580.75
10/06/2015,1700,581.00,585.00,580.50,584.75
10/06/2015,1800,584.75,586.75,582.50,585.00
10/06/2015,1900,585.00,586.50,584.75,585.00
10/06/2015,2000,585.25,585.25,583.00,584.75
10/06/2015,2020,585.00,587.25,584.50,586.50
10/07/2015,300,586.00,586.75,585.25,586.50
10/07/2015,400,586.50,586.75,585.75,586.75
10/07/2015,500,586.50,586.75,585.75,586.25
10/07/2015,600,586.25,586.75,586.00,586.75
10/07/2015,700,586.50,586.50,586.00,586.25
10/07/2015,800,586.50,586.75,586.25,586.25
10/07/2015,900,586.25,586.75,585.75,586.50
10/07/2015,1000,586.50,587.00,586.25,586.50
10/07/2015,1100,586.50,591.00,586.50,591.00
10/07/2015,1200,590.75,591.75,590.00,590.00
10/07/2015,1300,590.25,590.50,589.00,590.25
10/07/2015,1400,590.25,591.00,589.75,590.25
10/07/2015,1500,590.25,590.50,589.00,590.00
10/07/2015,1600,590.00,590.00,582.75,584.25
10/07/2015,1700,584.00,584.50,577.25,578.75
10/07/2015,1800,579.00,579.75,575.25,577.50
10/07/2015,1900,577.25,578.00,576.00,576.75
10/07/2015,2000,577.00,578.75,576.75,578.25
10/07/2015,2020,578.25,578.25,576.75,576.75
10/08/2015,300,576.25,578.00,575.75,577.75
10/08/2015,400,577.75,578.75,576.75,578.75
10/08/2015,500,579.00,580.25,578.75,580.00
10/08/2015,600,580.00,580.00,579.25,579.50
10/08/2015,700,579.50,579.50,578.50,579.25
10/08/2015,800,579.25,579.25,578.50,578.75
10/08/2015,900,579.00,579.00,578.50,578.50
10/08/2015,1000,578.75,579.25,578.50,579.00
10/08/2015,1100,579.00,579.00,578.25,578.75
10/08/2015,1200,578.50,579.25,578.00,579.25
10/08/2015,1300,579.25,579.75,578.50,579.00
10/08/2015,1400,579.00,579.75,578.75,579.00
10/08/2015,1500,578.75,579.25,577.25,577.25
10/08/2015,1600,577.25,582.25,575.50,580.00
10/08/2015,1700,580.00,580.00,571.50,571.75
10/08/2015,1800,571.75,572.50,570.25,572.25
10/08/2015,1900,572.00,572.50,569.50,570.50
10/08/2015,2000,570.50,571.25,569.75,570.75
10/08/2015,2020,571.00,573.25,570.75,570.75
10/09/2015,300,571.25,572.75,571.00,572.00
10/09/2015,400,572.25,574.50,572.25,573.75
10/09/2015,500,573.75,574.00,573.00,573.50
10/09/2015,600,573.50,576.50,573.50,575.50
10/09/2015,700,575.50,576.00,575.25,575.25
10/09/2015,800,575.25,575.75,575.00,575.25
10/09/2015,900,575.00,575.50,572.00,572.00
10/09/2015,1000,572.00,572.75,571.50,572.75
10/09/2015,1100,573.00,575.25,573.00,574.75
10/09/2015,1200,574.75,576.00,574.75,574.75
10/09/2015,1300,575.00,575.25,574.25,574.50
10/09/2015,1400,574.25,575.25,574.25,574.50
10/09/2015,1500,574.50,577.75,574.50,575.50
10/09/2015,1600,574.25,575.00,569.75,570.50
10/09/2015,1700,570.50,574.25,568.50,573.50
10/09/2015,1800,573.50,574.75,570.50,572.50
10/09/2015,1900,571.75,579.75,564.25,578.75
10/09/2015,2000,579.00,579.00,570.75,571.50
10/09/2015,2020,571.25,572.50,568.25,568.50
10/12/2015,300,568.00,570.25,566.25,568.75
10/12/2015,400,569.00,569.50,568.25,569.25
10/12/2015,500,569.25,570.00,569.00,569.50
10/12/2015,600,569.50,569.50,568.50,568.75
10/12/2015,700,568.75,568.75,568.50,568.75
10/12/2015,800,568.50,568.75,568.25,568.50
10/12/2015,900,568.50,569.25,568.25,568.25
10/12/2015,1000,568.25,569.75,568.25,569.50
10/12/2015,1100,569.75,569.75,568.75,569.75
10/12/2015,1200,569.75,569.75,568.75,569.00
10/12/2015,1300,568.75,569.00,567.75,568.25
10/12/2015,1400,568.25,568.50,567.00,567.00
10/12/2015,1500,566.75,568.50,566.50,566.75
10/12/2015,1600,567.25,568.25,563.50,568.00
10/12/2015,1700,567.75,569.50,565.75,568.00
10/12/2015,1800,568.25,570.25,565.50,569.75
10/12/2015,1900,569.50,570.75,568.25,568.75
10/12/2015,2000,568.75,570.00,568.00,569.00
10/12/2015,2020,569.00,569.50,566.00,568.75
10/13/2015,300,567.00,567.50,565.25,565.50
10/13/2015,400,565.25,566.25,565.25,565.75
10/13/2015,500,565.75,566.25,565.50,566.25
10/13/2015,600,566.00,566.25,565.75,566.25
10/13/2015,700,566.00,566.25,566.00,566.25
10/13/2015,800,566.00,567.00,566.00,566.75
10/13/2015,900,566.75,567.75,566.50,567.25
10/13/2015,1000,567.00,568.75,566.75,568.75
10/13/2015,1100,568.75,568.75,567.75,568.25
10/13/2015,1200,568.00,568.00,567.75,568.00
10/13/2015,1300,567.75,568.00,566.75,567.50
10/13/2015,1400,567.25,569.50,566.50,567.50
10/13/2015,1500,567.75,568.75,567.00,568.50
10/13/2015,1600,568.75,574.75,567.75,574.25
10/13/2015,1700,574.25,575.75,570.00,570.25
10/13/2015,1800,570.50,576.25,570.25,573.25
10/13/2015,1900,573.25,577.75,572.75,576.75
10/13/2015,2000,577.00,581.50,576.50,580.25
10/13/2015,2020,580.25,582.00,578.75,579.50
10/14/2015,300,578.75,580.00,578.25,579.75
10/14/2015,400,579.75,579.75,578.00,578.25
10/14/2015,500,578.50,579.00,578.00,578.75
10/14/2015,600,578.50,579.25,578.25,578.75
10/14/2015,700,578.75,579.00,578.50,578.50
10/14/2015,800,578.75,578.75,578.25,578.50
10/14/2015,900,578.50,578.75,577.50,577.50
10/14/2015,1000,577.50,577.75,577.25,577.25
10/14/2015,1100,577.00,577.50,576.00,577.50
10/14/2015,1200,577.25,577.50,577.25,577.25
10/14/2015,1300,577.25,578.50,577.00,577.50
10/14/2015,1400,577.50,577.75,577.50,577.75
10/14/2015,1500,577.75,579.75,577.75,579.00
10/14/2015,1600,578.75,579.50,571.25,572.00
10/14/2015,1700,572.00,572.00,567.75,569.00
10/14/2015,1800,568.75,570.75,568.50,570.25
10/14/2015,1900,570.00,570.50,568.75,568.75
10/14/2015,2000,569.00,569.25,568.50,568.75
10/14/2015,2020,568.75,569.75,568.00,568.00
10/15/2015,300,568.00,568.25,567.00,568.00
10/15/2015,400,568.00,568.75,567.75,568.75
10/15/2015,500,568.75,569.75,568.75,568.75
10/15/2015,600,568.75,569.25,568.75,568.75
10/15/2015,700,568.50,568.75,568.50,568.75
10/15/2015,800,569.00,569.25,568.50,569.00
10/15/2015,900,569.25,569.75,568.75,569.75
10/15/2015,1000,569.50,570.25,569.00,569.25
10/15/2015,1100,569.50,570.25,569.25,570.25
10/15/2015,1200,570.25,570.50,569.00,569.50
10/15/2015,1300,569.25,569.50,567.50,567.50
10/15/2015,1400,567.50,568.00,566.75,567.50
10/15/2015,1500,567.50,569.25,567.25,568.25
10/15/2015,1600,568.25,572.25,568.00,572.25
10/15/2015,1700,572.25,573.00,566.75,566.75
10/15/2015,1800,567.00,568.50,565.75,566.25
10/15/2015,1900,566.00,566.50,564.25,565.00
10/15/2015,2000,565.00,565.50,562.25,563.00
10/15/2015,2020,563.00,563.50,562.25,562.75
10/16/2015,300,562.50,563.25,560.75,561.25
10/16/2015,400,561.25,561.50,560.50,561.00
10/16/2015,500,561.00,561.50,560.00,560.25
10/16/2015,600,560.25,560.75,560.00,560.50
10/16/2015,700,560.50,562.25,560.50,561.75
10/16/2015,800,561.50,562.25,561.50,562.25
10/16/2015,900,562.25,564.00,562.25,563.00
10/16/2015,1000,563.00,564.50,562.75,564.50
10/16/2015,1100,564.50,565.00,563.75,563.75
10/16/2015,1200,563.75,564.50,563.75,564.00
10/16/2015,1300,564.00,564.25,563.50,564.00
10/16/2015,1400,564.00,564.50,563.75,564.25
10/16/2015,1500,564.25,566.25,564.00,565.75
10/16/2015,1600,566.25,566.25,558.25,559.75
10/16/2015,1700,559.50,559.50,552.50,552.75
10/16/2015,1800,552.75,553.50,550.75,551.50
10/16/2015,1900,551.75,552.00,550.25,550.25
10/16/2015,2000,550.50,555.00,550.00,553.25
10/16/2015,2020,553.50,555.50,552.25,554.50
10/19/2015,300,551.50,552.00,548.00,548.50
10/19/2015,400,548.50,549.00,547.75,548.25
10/19/2015,500,548.50,548.50,548.00,548.25
10/19/2015,600,548.25,548.50,548.25,548.50
10/19/2015,700,548.25,548.75,548.25,548.50
10/19/2015,800,548.50,548.50,547.75,547.75
10/19/2015,900,547.75,548.00,547.25,547.75
10/19/2015,1000,547.75,548.25,546.50,547.00
10/19/2015,1100,547.50,548.00,546.75,547.75
10/19/2015,1200,547.50,548.00,547.00,547.25
10/19/2015,1300,547.00,547.75,546.75,547.50
10/19/2015,1400,547.50,548.25,546.25,546.75
10/19/2015,1500,546.75,549.00,546.50,548.75
10/19/2015,1600,548.25,552.75,547.25,551.50
10/19/2015,1700,551.50,553.75,548.25,549.25
10/19/2015,1800,549.25,550.00,547.00,547.00
10/19/2015,1900,547.25,547.50,545.50,546.00
10/19/2015,2000,546.00,547.25,545.00,546.00
10/19/2015,2020,546.00,547.25,544.50,547.00
10/20/2015,300,546.50,547.00,545.00,545.25
10/20/2015,400,545.00,545.75,545.00,545.50
10/20/2015,500,545.25,545.50,545.25,545.25
10/20/2015,600,545.25,545.50,545.25,545.50
10/20/2015,700,545.50,545.50,545.25,545.50
10/20/2015,800,545.50,546.00,545.25,545.75
10/20/2015,900,545.75,545.75,543.50,545.00
10/20/2015,1000,545.00,546.00,544.75,544.75
10/20/2015,1100,544.75,546.25,544.25,546.25
10/20/2015,1200,546.25,548.00,546.00,548.00
10/20/2015,1300,547.75,549.25,547.75,548.75
10/20/2015,1400,548.75,549.75,548.50,548.75
10/20/2015,1500,549.00,549.25,546.50,548.75
10/20/2015,1600,548.75,550.50,546.25,549.50
10/20/2015,1700,549.50,551.00,545.25,545.25
10/20/2015,1800,545.50,547.25,545.00,546.25
10/20/2015,1900,546.25,547.75,545.75,547.00
10/20/2015,2000,547.00,549.25,546.50,548.50
10/20/2015,2020,548.75,552.00,548.50,551.75
10/21/2015,300,552.00,554.25,551.75,553.25
10/21/2015,400,553.50,553.75,552.50,553.00
10/21/2015,500,552.75,552.75,552.25,552.25
10/21/2015,600,552.25,552.50,551.50,552.25
10/21/2015,700,552.50,552.50,551.75,551.75
10/21/2015,800,551.75,552.00,551.75,551.75
10/21/2015,900,551.75,553.00,551.75,552.75
10/21/2015,1000,552.75,553.25,552.25,552.25
10/21/2015,1100,552.25,552.25,551.25,551.25
10/21/2015,1200,551.25,551.75,550.50,550.50
10/21/2015,1300,550.50,551.75,550.50,551.00
10/21/2015,1400,551.25,554.00,551.25,551.75
10/21/2015,1500,552.00,553.25,551.50,552.25
10/21/2015,1600,552.25,555.75,551.75,555.50
10/21/2015,1700,555.50,557.00,553.00,555.75
10/21/2015,1800,556.00,557.00,555.00,557.00
10/21/2015,1900,556.75,557.75,556.00,557.00
10/21/2015,2000,557.00,557.75,555.50,556.50
10/21/2015,2020,556.50,557.25,554.50,555.00
10/22/2015,300,555.00,557.50,554.50,557.25
10/22/2015,400,557.25,557.50,556.75,557.50
10/22/2015,500,557.25,557.50,557.25,557.50
10/22/2015,600,557.50,557.50,557.25,557.25
10/22/2015,700,557.50,558.25,557.50,557.75
10/22/2015,800,557.75,558.25,557.75,558.00
10/22/2015,900,557.75,558.25,557.75,558.25
10/22/2015,1000,558.25,559.50,558.00,559.25
10/22/2015,1100,559.25,559.25,558.50,559.00
10/22/2015,1200,559.00,559.25,558.75,559.00
10/22/2015,1300,558.75,560.25,558.75,559.75
10/22/2015,1400,559.75,560.25,559.00,559.25
10/22/2015,1500,559.50,561.00,557.25,557.75
10/22/2015,1600,557.00,559.25,552.25,558.75
10/22/2015,1700,558.75,559.75,553.25,555.00
10/22/2015,1800,555.00,555.75,552.00,553.00
10/22/2015,1900,552.75,553.75,551.25,552.50
10/22/2015,2000,552.50,554.50,552.50,552.75
10/22/2015,2020,552.75,553.00,550.75,551.50
10/23/2015,300,551.00,551.25,549.75,551.00
10/23/2015,400,550.75,551.25,550.25,550.75
10/23/2015,500,550.75,550.75,550.50,550.50
10/23/2015,600,550.50,550.75,550.25,550.50
10/23/2015,700,550.50,551.50,550.50,551.25
10/23/2015,800,551.25,551.25,550.75,551.00
10/23/2015,900,550.75,551.25,550.75,551.25
10/23/2015,1000,551.25,554.25,551.25,554.25
10/23/2015,1100,554.00,554.25,553.50,554.25
10/23/2015,1200,554.00,554.25,552.50,553.25
10/23/2015,1300,553.00,553.25,552.25,552.25
10/23/2015,1400,552.25,554.25,552.25,553.75
10/23/2015,1500,553.75,554.25,552.75,553.25
10/23/2015,1600,552.50,553.50,550.00,551.50
10/23/2015,1700,551.50,551.50,545.00,546.25
10/23/2015,1800,546.00,547.00,545.00,547.00
10/23/2015,1900,547.00,548.00,546.00,547.25
10/23/2015,2000,547.00,547.25,546.00,546.75
10/23/2015,2020,547.00,551.50,546.25,550.50
10/26/2015,300,553.50,560.25,553.50,558.00
10/26/2015,400,558.00,560.25,557.75,558.75
10/26/2015,500,559.00,559.00,557.75,558.00
10/26/2015,600,558.00,558.50,557.75,558.25
10/26/2015,700,558.00,558.00,557.75,558.00
10/26/2015,800,558.00,558.00,557.50,557.75
10/26/2015,900,557.75,558.25,557.75,558.00
10/26/2015,1000,558.00,558.25,557.50,557.50
10/26/2015,1100,557.50,560.00,557.50,559.25
10/26/2015,1200,559.25,559.25,558.00,558.25
10/26/2015,1300,558.25,558.25,556.50,557.00
10/26/2015,1400,556.75,557.25,555.75,556.25
10/26/2015,1500,556.00,557.75,555.25,556.50
10/26/2015,1600,556.75,567.75,555.00,567.00
10/26/2015,1700,567.00,568.50,564.25,567.50
10/26/2015,1800,567.50,570.75,566.50,568.25
10/26/2015,1900,568.25,570.75,568.00,570.75
10/26/2015,2000,570.75,572.25,566.25,568.00
10/26/2015,2020,568.25,570.75,566.75,570.50
10/27/2015,300,570.25,571.00,569.25,570.00
10/27/2015,400,570.00,570.75,569.00,570.25
10/27/2015,500,570.50,570.75,570.00,570.25
10/27/2015,600,570.00,570.25,569.50,569.75
10/27/2015,700,570.00,570.00,569.50,569.50
10/27/2015,800,569.50,569.50,569.25,569.50
10/27/2015,900,569.50,569.75,569.50,569.50
10/27/2015,1000,569.50,569.75,569.50,569.50
10/27/2015,1100,569.50,569.75,568.50,568.50
10/27/2015,1200,568.50,568.50,567.25,568.00
10/27/2015,1300,568.00,568.00,566.75,567.25
10/27/2015,1400,567.25,567.75,566.75,567.00
10/27/2015,1500,567.25,568.25,567.25,567.75
10/27/2015,1600,568.00,578.25,567.75,575.50
10/27/2015,1700,575.50,575.50,571.00,574.50
10/27/2015,1800,574.75,575.25,572.25,574.00
10/27/2015,1900,574.00,574.00,570.75,572.00
10/27/2015,2000,572.25,572.50,570.50,571.25
10/27/2015,2020,571.25,572.00,567.75,567.75
10/28/2015,300,568.00,568.75,567.00,568.25
10/28/2015,400,568.25,568.50,567.50,568.00
10/28/2015,500,567.75,568.00,567.50,567.50
10/28/2015,600,567.50,567.50,567.00,567.00
10/28/2015,700,567.00,567.00,565.75,565.75
10/28/2015,800,565.75,565.75,564.75,565.25
10/28/2015,900,565.25,565.25,564.50,564.50
10/28/2015,1000,564.75,565.25,564.25,565.00
10/28/2015,1100,564.75,566.00,564.75,565.75
10/28/2015,1200,565.75,566.25,564.75,564.75
10/28/2015,1300,564.75,565.00,564.75,565.00
10/28/2015,1400,565.00,565.00,563.25,564.25
10/28/2015,1500,564.50,565.25,564.00,564.25
10/28/2015,1600,564.50,569.00,564.00,566.00
10/28/2015,1700,566.25,566.75,560.25,563.25
10/28/2015,1800,563.00,566.75,562.50,564.75
10/28/2015,1900,564.50,567.00,563.50,567.00
10/28/2015,2000,567.00,568.00,565.25,566.25
10/28/2015,2020,566.00,567.50,565.00,566.75
10/29/2015,300,566.25,568.00,565.75,567.25
10/29/2015,400,567.25,567.75,567.00,567.25
10/29/2015,500,567.75,568.00,567.25,567.25
10/29/2015,600,567.50,567.75,567.25,567.25
10/29/2015,700,567.25,567.25,567.25,567.25
10/29/2015,800,567.25,567.50,567.25,567.25
10/29/2015,900,567.50,568.00,567.50,568.00
10/29/2015,1000,567.75,568.00,567.00,567.50
10/29/2015,1100,567.50,567.50,567.25,567.25
10/29/2015,1200,567.50,567.50,566.25,566.25
10/29/2015,1300,566.25,566.25,565.25,565.75
10/29/2015,1400,565.75,566.00,565.75,566.00
10/29/2015,1500,566.00,568.75,565.25,567.25
10/29/2015,1600,567.25,572.75,566.75,570.25
10/29/2015,1700,570.50,575.00,569.75,573.50
10/29/2015,1800,573.50,577.00,572.25,575.50
10/29/2015,1900,575.50,577.75,574.00,575.00
10/29/2015,2000,575.25,575.75,573.50,575.50
10/29/2015,2020,575.50,576.25,573.75,576.00
10/30/2015,300,575.50,577.50,575.25,577.00
10/30/2015,400,577.25,579.25,577.00,579.25
10/30/2015,500,579.25,580.00,579.00,579.50
10/30/2015,600,579.75,579.75,579.00,579.50
10/30/2015,700,579.75,580.00,579.25,579.50
10/30/2015,800,579.50,579.50,578.75,579.00
10/30/2015,900,579.25,579.25,578.75,578.75
10/30/2015,1000,578.75,579.25,578.50,579.00
10/30/2015,1100,579.25,580.00,579.00,579.25
10/30/2015,1200,579.00,579.50,578.75,579.50
10/30/2015,1300,579.75,579.75,579.00,579.25
10/30/2015,1400,579.00,579.50,579.00,579.00
10/30/2015,1500,579.00,579.50,579.00,579.25
10/30/2015,1600,578.50,582.00,576.50,577.25
10/30/2015,1700,577.25,582.25,575.50,581.75
10/30/2015,1800,581.75,583.75,581.25,582.75
10/30/2015,1900,582.75,583.75,581.75,582.50
10/30/2015,2000,582.50,582.75,580.75,581.00
10/30/2015,2020,581.00,583.25,580.50,583.00
11/02/2015,300,580.25,582.25,580.25,582.00
11/02/2015,400,582.00,582.50,581.75,581.75
11/02/2015,500,582.00,582.75,582.00,582.75
11/02/2015,600,582.75,583.00,581.50,581.50
11/02/2015,700,582.00,582.75,581.75,582.50
11/02/2015,800,582.50,583.00,582.50,582.75
11/02/2015,900,582.50,583.00,582.50,582.50
11/02/2015,1000,582.50,582.50,582.25,582.50
11/02/2015,1100,582.25,582.50,580.25,580.75
11/02/2015,1200,580.50,580.50,579.00,579.50
11/02/2015,1300,579.75,580.50,578.75,579.25
11/02/2015,1400,579.00,579.25,578.25,578.50
11/02/2015,1500,578.50,578.75,577.75,578.00
11/02/2015,1600,578.25,578.25,570.25,571.50
11/02/2015,1700,571.50,572.25,567.00,568.00
11/02/2015,1800,568.00,569.25,567.50,569.25
11/02/2015,1900,569.25,570.25,568.00,568.00
11/02/2015,2000,568.25,570.25,568.00,570.25
11/02/2015,2020,569.75,570.75,567.50,567.75
11/03/2015,300,567.75,568.00,567.25,567.50
11/03/2015,400,567.50,567.50,566.75,566.75
11/03/2015,500,567.00,567.50,566.75,567.25
11/03/2015,600,567.50,567.50,566.75,567.00
11/03/2015,700,566.75,567.00,566.25,566.50
11/03/2015,800,566.50,566.75,566.25,566.50
11/03/2015,900,566.75,566.75,566.25,566.50
11/03/2015,1000,566.25,567.75,566.25,567.75
11/03/2015,1100,567.75,567.75,566.75,567.25
11/03/2015,1200,567.00,567.25,566.50,566.75
11/03/2015,1300,566.75,567.00,566.50,566.75
11/03/2015,1400,567.00,567.25,566.00,567.00
11/03/2015,1500,567.00,570.25,567.00,569.75
11/03/2015,1600,569.00,573.00,569.00,570.75
11/03/2015,1700,571.00,573.50,569.25,570.50
11/03/2015,1800,570.50,574.75,570.50,572.25
11/03/2015,1900,572.50,574.75,572.25,574.75
11/03/2015,2000,574.75,576.50,574.25,575.00
11/03/2015,2020,574.75,577.25,574.75,576.25
11/04/2015,300,576.25,576.75,574.75,574.75
11/04/2015,400,574.75,575.00,573.25,573.25
11/04/2015,500,573.25,573.75,573.00,573.50
11/04/2015,600,573.75,573.75,573.50,573.50
11/04/2015,700,573.50,574.00,573.50,574.00
11/04/2015,800,573.75,574.00,573.50,573.75
11/04/2015,900,573.75,573.75,573.50,573.50
11/04/2015,1000,573.50,573.75,573.25,573.50
11/04/2015,1100,573.50,573.50,571.50,572.00
11/04/2015,1200,571.75,572.50,571.75,572.25
11/04/2015,1300,572.50,573.50,572.25,573.00
11/04/2015,1400,572.75,573.50,572.50,573.25
11/04/2015,1500,573.50,573.50,572.50,572.75
11/04/2015,1600,573.00,573.25,568.50,570.00
11/04/2015,1700,569.75,576.75,568.75,575.75
11/04/2015,1800,575.50,588.75,575.25,585.75
11/04/2015,1900,585.75,591.00,585.25,586.75
11/04/2015,2000,587.00,588.25,585.75,588.00
11/04/2015,2020,588.00,588.50,584.50,585.75
11/05/2015,300,584.50,586.00,584.50,585.75
11/05/2015,400,585.75,586.25,585.75,586.00
11/05/2015,500,585.75,586.00,585.00,585.00
11/05/2015,600,584.75,585.50,584.75,585.25
11/05/2015,700,585.25,585.50,584.00,584.00
11/05/2015,800,584.00,584.25,583.75,583.75
11/05/2015,900,583.75,585.25,583.50,584.75
11/05/2015,1000,584.50,586.00,583.75,584.25
11/05/2015,1100,584.25,584.75,584.00,584.50
11/05/2015,1200,584.25,584.50,583.50,584.50
11/05/2015,1300,584.50,585.00,584.25,584.75
11/05/2015,1400,585.00,586.75,584.25,586.75
11/05/2015,1500,586.50,586.75,582.00,582.75
11/05/2015,1600,581.75,589.00,581.75,582.50
11/05/2015,1700,582.50,588.00,580.50,586.50
11/05/2015,1800,586.50,587.50,584.75,585.75
11/05/2015,1900,586.00,589.00,585.75,588.75
11/05/2015,2000,588.75,589.25,586.75,587.00
11/05/2015,2020,587.00,588.75,585.25,586.00
11/06/2015,300,584.75,585.50,584.00,584.25
11/06/2015,400,584.00,584.50,584.00,584.25
11/06/2015,500,584.25,584.50,583.75,584.00
11/06/2015,600,584.00,584.00,582.25,582.50
11/06/2015,700,582.50,583.00,582.25,582.50
11/06/2015,800,582.75,583.50,582.50,583.00
11/06/2015,900,582.75,583.50,582.75,583.25
11/06/2015,1000,583.25,583.50,583.00,583.25
11/06/2015,1100,583.50,583.50,581.75,582.00
11/06/2015,1200,582.25,583.00,581.75,582.75
11/06/2015,1300,582.75,583.75,582.50,582.75
11/06/2015,1400,582.75,583.50,582.50,583.25
11/06/2015,1500,583.25,583.25,579.50,579.75
11/06/2015,1600,580.25,584.25,578.50,581.50
11/06/2015,1700,581.50,584.00,578.00,584.00
11/06/2015,1800,584.25,586.00,582.50,585.25
11/06/2015,1900,585.00,585.75,583.50,585.50
11/06/2015,2000,585.25,586.25,584.50,585.00
11/06/2015,2020,585.25,585.25,582.25,582.50
11/09/2015,300,580.75,580.75,576.50,580.00
11/09/2015,400,579.75,580.75,579.00,580.75
11/09/2015,500,580.50,581.50,580.50,580.75
11/09/2015,600,580.75,580.75,580.00,580.25
11/09/2015,700,580.25,580.25,579.75,580.00
11/09/2015,800,579.75,580.00,579.50,579.50
11/09/2015,900,579.75,580.25,579.75,580.00
11/09/2015,1000,580.00,580.25,579.75,579.75
11/09/2015,1100,579.75,579.75,576.75,577.50
11/09/2015,1200,577.50,578.00,577.00,577.25
11/09/2015,1300,577.50,577.50,577.25,577.25
11/09/2015,1400,577.25,578.00,577.00,577.75
11/09/2015,1500,577.50,578.50,577.25,577.75
11/09/2015,1600,577.25,578.50,572.75,572.75
11/09/2015,1700,572.75,574.00,571.00,571.00
11/09/2015,1800,571.00,572.00,569.75,571.50
11/09/2015,1900,571.25,571.25,563.00,565.00
11/09/2015,2000,565.00,565.00,562.75,563.75
11/09/2015,2020,563.75,563.75,561.50,561.75
11/10/2015,300,562.25,563.50,561.25,562.25
11/10/2015,400,562.50,563.00,562.25,563.00
11/10/2015,500,563.00,563.75,563.00,563.50
11/10/2015,600,563.50,563.75,563.25,563.75
11/10/2015,700,563.75,564.00,563.50,563.50
11/10/2015,800,563.50,563.75,563.25,563.25
11/10/2015,900,563.50,563.75,563.25,563.50
11/10/2015,1000,563.50,564.00,563.50,563.75
11/10/2015,1100,563.75,564.25,562.75,563.25
11/10/2015,1200,563.25,563.75,563.00,563.75
11/10/2015,1300,563.75,563.75,563.00,563.25
11/10/2015,1400,563.25,563.75,562.25,562.50
11/10/2015,1500,562.50,562.50,560.75,560.75
11/10/2015,1600,561.25,561.75,556.00,557.50
11/10/2015,1700,557.25,558.00,553.50,553.75
11/10/2015,1800,553.75,555.75,553.50,554.50
11/10/2015,1900,554.00,556.25,548.25,549.25
11/10/2015,2000,549.25,551.00,548.25,548.75
11/10/2015,2020,549.00,553.25,548.50,553.00
11/11/2015,300,551.25,553.00,551.00,552.75
11/11/2015,400,553.00,553.75,552.75,553.75
11/11/2015,500,553.50,554.50,553.50,554.25
11/11/2015,600,554.25,554.50,554.00,554.25
11/11/2015,700,554.25,554.25,553.50,553.50
11/11/2015,800,553.75,555.25,553.75,554.75
11/11/2015,900,554.50,555.25,554.50,554.75
11/11/2015,1000,554.75,555.00,554.25,554.25
11/11/2015,1100,554.25,554.75,554.25,554.50
11/11/2015,1200,554.50,555.00,554.50,554.75
11/11/2015,1300,555.00,556.25,554.50,556.25
11/11/2015,1400,556.00,558.25,555.50,557.00
11/11/2015,1500,557.00,557.50,556.25,556.75
11/11/2015,1600,556.75,557.25,552.00,555.25
11/11/2015,1700,555.25,557.00,553.75,555.00
11/11/2015,1800,554.75,555.25,551.25,552.25
11/11/2015,1900,552.25,553.00,550.25,551.50
11/11/2015,2000,551.25,552.25,550.25,552.00
11/11/2015,2020,552.00,556.75,551.75,556.25
11/12/2015,300,555.25,558.75,555.25,557.00
11/12/2015,400,557.00,557.50,557.00,557.25
11/12/2015,500,557.25,558.00,557.25,557.50
11/12/2015,600,557.50,557.50,557.00,557.25
11/12/2015,700,557.25,557.25,556.75,556.75
11/12/2015,800,556.75,557.00,556.75,557.00
11/12/2015,900,556.75,557.25,556.75,557.25
11/12/2015,1000,557.25,558.25,556.75,558.25
11/12/2015,1100,558.00,558.25,557.00,557.25
11/12/2015,1200,557.25,557.50,556.75,557.00
11/12/2015,1300,557.00,557.25,556.75,556.75
11/12/2015,1400,556.75,557.00,556.00,556.50
11/12/2015,1500,556.50,556.50,554.00,555.00
11/12/2015,1600,554.50,557.25,552.75,557.25
11/12/2015,1700,557.50,559.25,555.25,555.75
11/12/2015,1800,556.00,557.50,554.75,557.00
11/12/2015,1900,557.00,560.00,556.25,559.00
11/12/2015,2000,559.00,560.75,557.50,558.00
11/12/2015,2020,558.00,559.25,557.50,558.75
11/13/2015,300,556.50,557.75,556.50,557.00
11/13/2015,400,557.25,557.50,556.00,557.25
11/13/2015,500,557.25,557.50,557.00,557.25
11/13/2015,600,557.00,557.25,557.00,557.00
11/13/2015,700,557.25,557.75,556.75,557.75
11/13/2015,800,557.75,557.75,557.25,557.75
11/13/2015,900,557.75,558.00,557.50,557.50
11/13/2015,1000,557.75,558.25,557.50,557.75
11/13/2015,1100,557.75,558.00,557.75,558.00
11/13/2015,1200,558.25,559.50,558.00,558.75
11/13/2015,1300,558.50,559.25,558.25,558.25
11/13/2015,1400,558.50,560.00,558.00,558.25
11/13/2015,1500,558.50,559.50,558.00,559.00
11/13/2015,1600,557.75,558.00,552.50,553.75
11/13/2015,1700,553.50,557.50,551.50,556.25
11/13/2015,1800,556.00,556.25,554.00,554.25
11/13/2015,1900,554.25,555.25,552.50,555.00
11/13/2015,2000,555.00,556.00,554.50,555.25
11/13/2015,2020,555.25,556.75,554.50,555.75
11/16/2015,300,555.00,555.50,553.50,554.00
11/16/2015,400,554.25,554.25,552.50,552.50
11/16/2015,500,552.50,553.00,552.50,552.75
11/16/2015,600,552.50,553.00,552.25,553.00
11/16/2015,700,553.00,553.25,552.50,553.00
11/16/2015,800,552.75,552.75,552.00,552.00
11/16/2015,900,552.25,552.75,552.00,552.75
11/16/2015,1000,553.00,553.25,552.75,553.00
11/16/2015,1100,553.00,553.00,552.50,552.50
11/16/2015,1200,552.50,553.50,552.50,552.50
11/16/2015,1300,552.50,552.75,552.50,552.75
11/16/2015,1400,552.50,552.75,552.50,552.75
11/16/2015,1500,552.75,553.00,552.00,552.25
11/16/2015,1600,551.75,553.25,550.25,552.25
11/16/2015,1700,552.25,558.25,551.50,556.50
11/16/2015,1800,556.50,557.75,554.00,554.25
11/16/2015,1900,554.25,556.50,553.75,555.25
11/16/2015,2000,555.00,555.75,554.00,555.50
11/16/2015,2020,555.75,556.75,553.75,553.75
11/17/2015,300,553.75,554.25,552.25,552.25
11/17/2015,400,552.50,552.50,552.25,552.25
11/17/2015,500,552.25,552.25,552.00,552.00
11/17/2015,600,552.25,552.50,552.00,552.25
11/17/2015,700,552.25,552.50,552.00,552.25
11/17/2015,800,552.25,552.50,551.75,552.50
11/17/2015,900,552.75,552.75,551.75,552.00
11/17/2015,1000,552.25,552.50,551.75,552.25
11/17/2015,1100,552.50,552.75,551.75,551.75
11/17/2015,1200,551.75,552.00,551.50,551.75
11/17/2015,1300,551.75,552.00,551.50,551.75
11/17/2015,1400,551.75,552.00,551.50,552.00
11/17/2015,1500,552.00,552.75,551.75,552.50
11/17/2015,1600,552.75,552.75,547.75,548.50
11/17/2015,1700,548.25,551.25,547.75,548.25
11/17/2015,1800,548.00,548.50,545.25,545.75
11/17/2015,1900,545.50,546.25,544.75,544.75
11/17/2015,2000,544.75,546.50,544.75,546.25
11/17/2015,2020,546.25,548.25,546.25,548.00
11/18/2015,300,547.75,548.50,546.75,547.50
11/18/2015,400,547.50,547.50,546.75,546.75
11/18/2015,500,547.00,547.00,546.50,546.50
11/18/2015,600,546.50,546.75,546.50,546.50
11/18/2015,700,546.75,546.75,546.00,546.00
11/18/2015,800,546.00,546.25,546.00,546.00
11/18/2015,900,546.00,547.00,546.00,547.00
11/18/2015,1000,546.75,547.25,546.25,547.00
11/18/2015,1100,546.75,547.25,546.50,547.00
11/18/2015,1200,547.00,547.75,547.00,547.25
11/18/2015,1300,547.25,548.50,547.25,548.25
11/18/2015,1400,548.25,550.00,548.25,549.25
11/18/2015,1500,549.50,550.00,548.75,549.75
11/18/2015,1600,550.00,550.50,546.50,547.00
11/18/2015,1700,546.75,546.75,543.25,543.75
11/18/2015,1800,543.75,545.00,542.50,542.75
11/18/2015,1900,542.50,543.25,540.75,541.00
11/18/2015,2000,541.00,543.00,540.75,542.75
11/18/2015,2020,542.75,544.00,541.50,544.00
11/19/2015,300,543.50,544.00,542.00,544.00
11/19/2015,400,544.00,544.00,542.50,542.50
11/19/2015,500,542.50,542.75,542.00,542.75
11/19/2015,600,542.50,542.50,542.25,542.25
11/19/2015,700,542.25,542.75,542.00,542.50
11/19/2015,800,542.00,542.25,541.75,542.00
11/19/2015,900,542.50,543.00,542.25,542.50
11/19/2015,1000,542.75,543.50,542.25,543.25
11/19/2015,1100,543.25,544.25,543.25,544.00
11/19/2015,1200,544.25,545.75,544.25,544.75
11/19/2015,1300,544.75,545.25,543.50,544.00
11/19/2015,1400,544.00,545.75,543.75,545.25
11/19/2015,1500,545.25,548.25,544.50,546.25
11/19/2015,1600,546.25,550.25,546.00,549.25
11/19/2015,1700,549.25,551.75,547.00,547.25
11/19/2015,1800,547.25,548.50,546.00,547.75
11/19/2015,1900,547.50,549.50,547.00,549.25
11/19/2015,2000,549.25,553.00,549.00,552.00
11/19/2015,2020,551.75,552.00,550.25,550.75
11/20/2015,300,549.75,551.25,549.00,549.25
11/20/2015,400,549.50,550.25,547.25,550.25
11/20/2015,500,549.75,550.00,549.00,550.00
11/20/2015,600,550.25,551.25,550.25,551.25
11/20/2015,700,551.25,551.75,550.00,551.00
11/20/2015,800,551.25,551.75,550.25,550.25
11/20/2015,900,550.50,551.25,550.50,551.00
11/20/2015,1000,550.75,551.75,550.75,551.25
11/20/2015,1100,551.75,552.50,551.50,551.50
11/20/2015,1200,551.50,552.25,551.00,551.75
11/20/2015,1300,551.75,552.00,551.75,552.00
11/20/2015,1400,551.75,552.25,551.25,551.25
11/20/2015,1500,551.25,551.75,551.25,551.25
11/20/2015,1600,551.00,552.00,546.75,550.25
11/20/2015,1700,550.25,555.00,548.75,553.50
11/20/2015,1800,553.50,554.25,551.75,552.25
11/20/2015,1900,552.25,552.25,547.75,550.75
11/20/2015,2000,551.00,551.75,549.75,549.75
11/20/2015,2020,549.75,550.25,547.00,547.50
11/23/2015,300,545.25,551.75,545.25,551.00
11/23/2015,400,550.50,551.00,550.50,550.75
11/23/2015,500,550.50,550.50,549.75,550.00
11/23/2015,600,549.75,549.75,549.25,549.25
11/23/2015,700,549.50,549.50,549.25,549.50
11/23/2015,800,549.50,549.50,549.00,549.50
11/23/2015,900,549.50,549.50,546.25,546.25
11/23/2015,1000,546.25,546.25,544.75,545.00
11/23/2015,1100,544.75,544.75,544.25,544.50
11/23/2015,1200,544.50,545.75,544.25,545.50
11/23/2015,1300,545.50,546.25,545.50,546.00
11/23/2015,1400,546.00,546.75,545.75,546.75
11/23/2015,1500,546.75,546.75,544.75,545.75
11/23/2015,1600,545.75,552.75,545.75,551.00
11/23/2015,1700,551.25,554.00,548.25,553.25
11/23/2015,1800,553.25,555.00,551.75,553.50
11/23/2015,1900,553.50,555.00,552.50,554.25
11/23/2015,2000,554.00,557.25,553.50,556.75
11/23/2015,2020,556.50,557.50,554.50,555.00
11/24/2015,300,555.00,555.25,553.75,554.25
11/24/2015,400,554.00,554.00,553.75,554.00
11/24/2015,500,554.00,554.25,553.50,553.75
11/24/2015,600,553.50,553.50,553.25,553.25
11/24/2015,700,553.25,553.25,552.75,553.00
11/24/2015,800,553.00,553.25,552.75,552.75
11/24/2015,900,552.75,553.00,552.50,552.75
11/24/2015,1000,552.75,553.25,552.50,553.25
11/24/2015,1100,552.75,553.25,552.25,552.50
11/24/2015,1200,552.25,552.50,551.75,552.25
11/24/2015,1300,552.00,552.25,551.75,551.75
11/24/2015,1400,551.75,551.75,550.50,551.00
11/24/2015,1500,551.00,551.75,550.50,551.00
11/24/2015,1600,551.00,554.00,549.25,549.50
11/24/2015,1700,549.50,550.25,547.25,549.25
11/24/2015,1800,549.00,549.25,547.00,547.75
11/24/2015,1900,548.25,548.75,545.00,545.25
11/24/2015,2000,545.25,545.50,544.25,544.50
11/24/2015,2020,544.75,547.00,543.50,543.75
11/25/2015,300,544.25,547.25,543.25,547.00
11/25/2015,400,547.00,547.50,546.75,547.50
11/25/2015,500,547.00,547.00,546.75,546.75
11/25/2015,600,546.75,546.75,546.50,546.50
11/25/2015,700,546.00,546.75,546.00,546.25
11/25/2015,800,546.75,546.75,546.50,546.50
11/25/2015,900,546.50,546.50,546.00,546.00
11/25/2015,1000,546.25,546.50,546.00,546.00
11/25/2015,1100,546.00,547.75,546.00,546.25
11/25/2015,1200,546.75,546.75,546.00,546.00
11/25/2015,1300,546.25,546.25,544.50,545.75
11/25/2015,1400,545.75,546.00,544.25,544.75
11/25/2015,1500,544.75,545.00,544.25,544.25
11/25/2015,1600,544.25,546.25,543.00,545.25
11/25/2015,1700,545.00,545.00,542.75,543.75
11/25/2015,1800,543.75,545.00,541.00,541.75
11/25/2015,1900,541.75,542.25,540.25,540.75
11/25/2015,2000,540.50,540.75,539.50,539.50
11/25/2015,2020,539.75,541.75,539.25,539.25
11/27/2015,1600,539.50,539.50,535.50,535.50
11/27/2015,1700,535.50,535.50,531.00,531.00
11/27/2015,1800,531.00,532.50,530.00,530.50
11/27/2015,1900,530.25,531.75,530.25,531.00
11/27/2015,2000,531.25,531.75,531.00,531.50
11/30/2015,300,529.00,530.00,527.50,529.75
11/30/2015,400,529.75,530.50,529.50,530.00
11/30/2015,500,530.00,530.25,529.75,529.75
11/30/2015,600,529.75,530.50,529.75,530.50
11/30/2015,700,530.50,530.50,529.75,529.75
11/30/2015,800,529.50,529.50,528.75,528.75
11/30/2015,900,528.75,529.00,527.75,528.25
11/30/2015,1000,528.50,529.00,528.00,528.00
11/30/2015,1100,528.00,529.50,528.00,529.50
11/30/2015,1200,529.25,530.00,529.25,529.75
11/30/2015,1300,530.00,530.50,529.75,530.50
11/30/2015,1400,530.50,531.00,530.25,530.75
11/30/2015,1500,530.75,530.75,529.25,530.00
11/30/2015,1600,530.00,532.00,527.75,530.50
11/30/2015,1700,530.25,530.75,527.50,527.50
11/30/2015,1800,527.75,529.25,527.00,528.50
11/30/2015,1900,528.50,532.50,528.50,529.75
11/30/2015,2000,529.75,530.00,528.00,528.25
11/30/2015,2020,528.25,528.50,527.25,528.00
12/01/2015,300,526.00,528.00,526.00,527.50
12/01/2015,400,527.25,527.75,527.00,527.25
12/01/2015,500,527.25,529.00,527.00,529.00
12/01/2015,600,528.75,529.00,528.75,529.00
12/01/2015,700,529.00,529.00,528.75,529.00
12/01/2015,800,529.00,529.00,528.50,529.00
12/01/2015,900,528.75,529.50,528.75,529.25
12/01/2015,1000,529.25,530.00,529.00,530.00
12/01/2015,1100,530.00,530.75,530.00,530.50
12/01/2015,1200,530.50,530.75,530.00,530.25
12/01/2015,1300,530.25,530.75,529.75,530.25
12/01/2015,1400,530.25,532.25,530.00,532.00
12/01/2015,1500,531.75,532.25,531.00,531.50
12/01/2015,1600,530.75,531.25,528.00,528.25
12/01/2015,1700,528.25,530.50,525.25,525.25
12/01/2015,1800,525.25,527.00,524.00,527.00
12/01/2015,1900,527.25,527.25,523.25,524.00
12/01/2015,2000,524.00,524.50,522.75,523.75
12/01/2015,2020,523.75,524.25,522.75,523.75
12/02/2015,300,523.50,524.00,523.00,523.50
12/02/2015,400,523.50,523.75,523.25,523.50
12/02/2015,500,523.50,523.50,523.25,523.50
12/02/2015,600,523.75,523.75,523.25,523.75
12/02/2015,700,523.50,523.75,523.50,523.75
12/02/2015,800,523.75,524.25,523.50,524.00
12/02/2015,900,524.25,525.25,524.25,525.00
12/02/2015,1000,525.00,525.25,524.75,525.00
12/02/2015,1100,524.75,525.50,523.50,524.50
12/02/2015,1200,524.00,524.75,523.75,524.50
12/02/2015,1300,524.25,524.50,523.25,523.25
12/02/2015,1400,523.50,524.25,523.25,524.00
12/02/2015,1500,524.00,524.25,522.00,522.00
12/02/2015,1600,522.25,522.50,519.00,521.00
12/02/2015,1700,521.00,521.25,517.50,518.75
12/02/2015,1800,519.00,523.50,519.00,523.00
12/02/2015,1900,523.00,524.00,519.50,520.00
12/02/2015,2000,520.00,521.00,519.25,519.75
12/02/2015,2020,519.75,520.75,518.50,518.75
12/03/2015,300,519.00,519.00,518.00,518.50
12/03/2015,400,518.50,518.75,518.25,518.75
12/03/2015,500,518.50,519.25,518.50,519.00
12/03/2015,600,519.00,519.25,519.00,519.00
12/03/2015,700,519.00,519.50,519.00,519.50
12/03/2015,800,519.50,520.50,519.50,520.00
12/03/2015,900,519.75,521.00,519.75,521.00
12/03/2015,1000,521.00,521.00,520.00,520.25
12/03/2015,1100,520.00,520.00,519.00,519.75
12/03/2015,1200,520.00,520.25,519.25,519.25
12/03/2015,1300,519.25,519.75,519.25,519.50
12/03/2015,1400,519.50,521.00,519.50,519.50
12/03/2015,1500,519.50,522.75,518.50,522.50
12/03/2015,1600,519.75,525.25,518.50,523.50
12/03/2015,1700,523.75,536.00,523.50,531.75
12/03/2015,1800,532.00,535.50,531.00,534.50
12/03/2015,1900,534.50,536.00,534.25,534.50
12/03/2015,2000,534.25,534.75,532.25,532.75
12/03/2015,2020,532.75,533.50,529.75,530.25
12/04/2015,300,531.50,533.75,531.00,532.50
12/04/2015,400,532.50,532.75,532.00,532.00
12/04/2015,500,532.00,533.50,531.50,532.50
12/04/2015,600,532.75,533.25,532.75,533.00
12/04/2015,700,533.00,533.75,532.75,533.75
12/04/2015,800,533.50,533.75,533.50,533.50
12/04/2015,900,533.75,534.00,533.50,533.75
12/04/2015,1000,533.75,534.00,533.50,533.50
12/04/2015,1100,533.50,533.75,532.75,533.00
12/04/2015,1200,533.00,533.00,531.75,531.75
12/04/2015,1300,532.00,532.25,531.75,531.75
12/04/2015,1400,532.00,532.25,531.50,532.00
12/04/2015,1500,532.00,534.00,532.00,533.75
12/04/2015,1600,533.50,536.50,530.25,532.25
12/04/2015,1700,532.25,534.50,531.50,532.25
12/04/2015,1800,532.25,535.00,530.25,535.00
12/04/2015,1900,534.75,536.00,533.25,535.25
12/04/2015,2000,535.00,535.50,533.75,534.25
12/04/2015,2020,534.50,537.00,534.25,535.75
12/07/2015,300,540.00,544.00,539.50,540.50
12/07/2015,400,540.50,541.25,540.50,540.50
12/07/2015,500,540.50,542.00,540.00,541.75
12/07/2015,600,541.75,541.75,541.00,541.50
12/07/2015,700,541.50,541.75,541.25,541.75
12/07/2015,800,541.75,542.00,540.75,541.00
12/07/2015,900,540.75,541.00,540.50,540.75
12/07/2015,1000,540.75,541.00,539.50,539.50
12/07/2015,1100,539.50,540.75,539.50,540.75
12/07/2015,1200,540.75,541.50,540.75,541.00
12/07/2015,1300,541.00,541.50,540.50,540.75
12/07/2015,1400,540.50,541.50,540.50,541.00
12/07/2015,1500,540.75,541.25,539.50,540.00
12/07/2015,1600,541.00,545.00,539.25,541.50
12/07/2015,1700,541.50,542.25,538.50,542.25
12/07/2015,1800,542.25,542.75,538.25,538.75
12/07/2015,1900,538.75,539.50,536.25,537.50
12/07/2015,2000,537.50,539.25,536.50,537.75
12/07/2015,2020,538.00,538.25,534.00,535.00
12/08/2015,300,533.00,536.00,533.00,535.25
12/08/2015,400,535.25,535.75,535.00,535.25
12/08/2015,500,535.25,535.25,534.75,535.00
12/08/2015,600,535.00,535.25,534.75,535.25
12/08/2015,700,535.00,535.00,534.75,534.75
12/08/2015,800,535.00,535.50,534.50,534.75
12/08/2015,900,534.50,535.00,534.25,534.75
12/08/2015,1000,534.50,534.50,533.75,534.25
12/08/2015,1100,534.00,534.00,533.00,533.00
12/08/2015,1200,533.00,533.25,532.25,532.50
12/08/2015,1300,532.50,532.75,531.50,532.50
12/08/2015,1400,532.50,532.75,531.75,532.75
12/08/2015,1500,532.75,535.00,532.50,533.50
12/08/2015,1600,533.25,534.50,528.50,531.50
12/08/2015,1700,531.50,531.75,529.50,530.25
12/08/2015,1800,530.00,534.50,529.50,533.50
12/08/2015,1900,533.50,534.00,530.50,532.25
12/08/2015,2000,532.25,534.00,532.00,533.25
12/08/2015,2020,533.50,534.25,532.25,533.25
12/09/2015,300,533.50,534.00,533.50,533.75
12/09/2015,400,533.75,534.50,533.75,534.25
12/09/2015,500,534.25,535.25,534.25,534.75
12/09/2015,600,535.00,535.00,535.00,535.00
12/09/2015,700,535.25,535.50,535.00,535.50
12/09/2015,800,535.50,535.50,535.25,535.25
12/09/2015,900,535.25,535.50,534.75,534.75
12/09/2015,1000,534.75,535.50,534.75,535.50
12/09/2015,1100,535.50,536.00,535.25,535.25
12/09/2015,1200,535.25,536.75,535.25,535.50
12/09/2015,1300,535.75,537.25,535.25,537.00
12/09/2015,1400,537.25,538.00,537.00,537.75
12/09/2015,1500,537.50,537.50,536.75,536.75
12/09/2015,1600,538.00,540.00,536.25,538.25
12/09/2015,1700,538.50,543.25,538.50,541.50
12/09/2015,1800,541.75,542.50,539.50,542.00
12/09/2015,1900,542.25,543.00,537.00,539.00
12/09/2015,2000,539.00,540.75,538.25,540.50
12/09/2015,2020,540.50,542.25,540.50,542.25
12/10/2015,300,541.00,543.50,540.75,541.75
12/10/2015,400,541.75,542.00,541.25,541.50
12/10/2015,500,541.25,541.50,540.25,540.75
12/10/2015,600,540.50,540.50,540.25,540.50
12/10/2015,700,540.50,540.50,540.25,540.25
12/10/2015,800,540.25,540.75,540.25,540.50
12/10/2015,900,540.50,541.00,540.50,541.00
12/10/2015,1000,540.75,541.00,540.25,540.75
12/10/2015,1100,540.50,541.00,539.75,540.00
12/10/2015,1200,540.00,540.00,538.25,538.75
12/10/2015,1300,538.75,539.50,538.75,539.25
12/10/2015,1400,539.25,539.50,538.75,538.75
12/10/2015,1500,538.75,539.25,538.50,538.50
12/10/2015,1600,538.50,542.00,537.50,542.00
12/10/2015,1700,542.00,548.00,542.00,547.50
12/10/2015,1800,547.50,549.25,547.00,548.50
12/10/2015,1900,548.50,550.00,547.50,549.75
12/10/2015,2000,549.75,550.00,547.75,548.25
12/10/2015,2020,548.25,548.25,546.25,547.75
12/11/2015,300,547.25,547.75,545.00,545.00
12/11/2015,400,545.00,545.50,545.00,545.25
12/11/2015,500,545.25,546.00,545.25,545.50
12/11/2015,600,545.25,545.25,544.50,545.00
12/11/2015,700,544.75,546.25,544.75,546.00
12/11/2015,800,546.25,547.25,546.00,546.25
12/11/2015,900,546.25,546.50,545.75,546.25
12/11/2015,1000,546.50,546.75,546.25,546.25
12/11/2015,1100,546.25,546.75,545.75,546.00
12/11/2015,1200,546.25,546.25,545.75,546.00
12/11/2015,1300,546.00,546.25,545.25,545.75
12/11/2015,1400,545.75,547.00,545.75,546.75
12/11/2015,1500,546.75,548.25,546.75,548.00
12/11/2015,1600,548.00,550.00,545.00,547.50
12/11/2015,1700,547.50,547.50,539.50,543.00
12/11/2015,1800,543.00,544.25,541.25,543.75
12/11/2015,1900,544.00,545.75,543.25,543.75
12/11/2015,2000,543.75,545.00,543.25,543.75
12/11/2015,2020,543.75,544.50,542.00,542.75
12/14/2015,300,543.50,544.75,542.50,544.50
12/14/2015,400,544.50,545.25,544.50,544.75
12/14/2015,500,545.00,545.00,544.75,544.75
12/14/2015,600,545.00,545.00,544.00,544.00
12/14/2015,700,544.00,544.25,544.00,544.25
12/14/2015,800,544.25,544.50,544.25,544.25
12/14/2015,900,544.50,544.50,544.00,544.25
12/14/2015,1000,544.25,544.25,542.50,543.00
12/14/2015,1100,543.00,543.50,543.00,543.25
12/14/2015,1200,543.00,544.00,543.00,543.50
12/14/2015,1300,543.50,544.00,543.50,544.00
12/14/2015,1400,544.00,545.00,540.25,541.00
12/14/2015,1500,540.75,542.00,540.50,541.75
12/14/2015,1600,540.75,547.50,540.50,544.00
12/14/2015,1700,544.00,547.75,543.25,547.25
12/14/2015,1800,547.00,549.00,547.00,547.50
12/14/2015,1900,547.75,548.00,545.50,547.00
12/14/2015,2000,546.75,548.00,545.50,545.75
12/14/2015,2020,545.50,546.25,544.00,544.00
12/15/2015,300,543.00,545.50,542.50,543.75
12/15/2015,400,544.00,544.25,543.75,544.25
12/15/2015,500,544.50,544.50,543.25,543.50
12/15/2015,600,543.50,543.75,543.50,543.50
12/15/2015,700,543.75,544.00,543.50,543.50
12/15/2015,800,543.50,544.25,543.25,543.25
12/15/2015,900,543.25,543.50,542.50,542.50
12/15/2015,1000,542.50,543.00,542.50,542.75
12/15/2015,1100,542.75,543.75,542.75,543.75
12/15/2015,1200,544.00,545.00,544.00,544.75
12/15/2015,1300,544.75,545.25,543.75,544.00
12/15/2015,1400,544.00,544.25,542.50,542.75
12/15/2015,1500,542.75,542.75,540.50,541.50
12/15/2015,1600,542.00,543.00,538.25,542.50
12/15/2015,1700,542.50,543.75,540.00,542.75
12/15/2015,1800,542.50,546.50,542.50,545.75
12/15/2015,1900,545.75,550.00,544.75,548.50
12/15/2015,2000,548.50,550.00,547.75,549.75
12/15/2015,2020,549.75,550.00,544.75,545.00
12/16/2015,300,545.25,548.00,544.50,546.50
12/16/2015,400,546.75,547.25,546.50,547.00
12/16/2015,500,547.00,548.00,547.00,547.50
12/16/2015,600,547.25,547.25,546.75,547.00
12/16/2015,700,546.75,546.75,546.50,546.75
12/16/2015,800,546.75,546.75,546.00,546.00
12/16/2015,900,546.00,546.00,545.25,545.25
12/16/2015,1000,545.25,547.00,545.25,546.75
12/16/2015,1100,546.75,547.00,545.50,546.25
12/16/2015,1200,546.25,547.00,545.25,546.75
12/16/2015,1300,546.75,547.00,546.25,547.00
12/16/2015,1400,546.75,547.00,546.75,547.00
12/16/2015,1500,547.00,549.00,547.00,547.50
12/16/2015,1600,547.75,547.75,542.25,543.75
12/16/2015,1700,543.75,547.50,543.25,545.25
12/16/2015,1800,545.00,545.25,535.75,537.75
12/16/2015,1900,537.75,538.25,535.50,536.25
12/16/2015,2000,536.25,537.50,536.00,536.75
12/16/2015,2020,536.75,537.50,535.25,536.75
12/17/2015,300,534.75,536.50,534.25,534.50
12/17/2015,400,534.50,534.75,533.00,533.75
12/17/2015,500,533.50,534.00,533.00,533.50
12/17/2015,600,534.00,534.25,533.50,534.25
12/17/2015,700,534.25,534.25,534.00,534.00
12/17/2015,800,534.00,534.00,533.00,533.25
12/17/2015,900,533.50,534.25,533.50,534.25
12/17/2015,1000,534.25,534.75,534.25,534.50
12/17/2015,1100,534.25,535.00,534.00,535.00
12/17/2015,1200,534.75,535.50,532.25,532.50
12/17/2015,1300,532.50,532.50,531.00,531.25
12/17/2015,1400,531.25,532.00,531.25,531.75
12/17/2015,1500,531.75,533.00,530.50,530.75
12/17/2015,1600,530.75,531.00,526.00,526.50
12/17/2015,1700,526.50,528.00,525.00,525.00
12/17/2015,1800,525.00,526.25,524.25,524.50
12/17/2015,1900,524.50,529.00,524.25,528.00
12/17/2015,2000,528.00,540.25,527.75,536.50
12/17/2015,2020,536.75,537.25,534.25,536.75
12/18/2015,300,538.00,538.00,533.50,534.00
12/18/2015,400,534.00,534.50,533.75,534.25
12/18/2015,500,534.50,534.75,534.50,534.75
12/18/2015,600,534.75,536.50,534.50,535.50
12/18/2015,700,535.75,535.75,535.00,535.25
12/18/2015,800,535.50,535.50,535.00,535.50
12/18/2015,900,535.50,536.00,534.50,534.50
12/18/2015,1000,534.25,534.75,533.00,534.00
12/18/2015,1100,534.25,535.00,533.75,534.75
12/18/2015,1200,535.00,535.00,534.00,534.75
12/18/2015,1300,534.50,535.50,534.50,535.25
12/18/2015,1400,535.25,536.00,534.50,535.00
12/18/2015,1500,535.50,535.75,534.50,535.50
12/18/2015,1600,536.00,544.00,533.50,541.75
12/18/2015,1700,541.75,549.00,541.50,546.50
12/18/2015,1800,546.50,551.00,546.25,548.00
12/18/2015,1900,548.00,548.75,537.00,538.00
12/18/2015,2000,537.75,539.50,536.25,536.50
12/18/2015,2020,536.25,539.25,534.75,538.75
12/21/2015,300,538.00,538.25,534.75,537.00
12/21/2015,400,537.00,537.75,536.75,537.75
12/21/2015,500,537.50,538.00,536.25,537.75
12/21/2015,600,537.75,538.25,537.75,538.00
12/21/2015,700,538.00,538.00,537.25,537.25
12/21/2015,800,537.00,537.50,536.75,537.25
12/21/2015,900,537.50,538.25,537.00,538.25
12/21/2015,1000,538.25,538.50,538.00,538.25
12/21/2015,1100,538.25,538.50,538.00,538.00
12/21/2015,1200,538.00,538.50,537.75,538.50
12/21/2015,1300,538.25,541.00,538.25,539.50
12/21/2015,1400,539.50,540.00,538.50,539.00
12/21/2015,1500,539.00,540.00,538.25,539.50
12/21/2015,1600,539.25,539.75,536.50,537.00
12/21/2015,1700,537.00,543.00,535.25,537.00
12/21/2015,1800,537.00,537.25,531.25,531.75
12/21/2015,1900,531.50,534.25,530.25,534.00
12/21/2015,2000,534.25,534.25,531.50,532.75
12/21/2015,2020,532.75,533.25,530.75,532.25
12/22/2015,300,532.00,532.75,531.25,532.25
12/22/2015,400,532.25,532.50,532.25,532.50
12/22/2015,500,532.25,532.25,531.50,531.75
12/22/2015,600,531.75,532.00,531.50,532.00
12/22/2015,700,532.00,532.25,531.50,531.75
12/22/2015,800,531.75,532.00,531.50,531.75
12/22/2015,900,531.75,532.00,531.50,532.00
12/22/2015,1000,531.75,531.75,531.25,531.25
12/22/2015,1100,531.25,531.75,531.00,531.50
12/22/2015,1200,531.50,533.00,531.25,532.00
12/22/2015,1300,532.00,533.00,532.00,532.50
12/22/2015,1400,532.50,532.75,532.00,532.25
12/22/2015,1500,532.25,533.50,532.25,533.00
12/22/2015,1600,532.25,534.75,531.00,532.25
12/22/2015,1700,532.25,532.75,528.50,529.25
12/22/2015,1800,529.25,529.75,526.50,527.00
12/22/2015,1900,527.00,527.25,526.00,526.25
12/22/2015,2000,526.25,526.50,523.50,524.00
12/22/2015,2020,524.25,525.75,523.25,524.75
12/23/2015,300,524.50,525.00,523.00,523.75
12/23/2015,400,523.75,524.00,523.50,524.00
12/23/2015,500,524.00,524.50,524.00,524.00
12/23/2015,600,524.25,525.00,524.25,524.75
12/23/2015,700,525.00,525.00,524.50,524.50
12/23/2015,800,524.50,524.75,524.25,524.75
12/23/2015,900,524.75,525.25,524.50,525.25
12/23/2015,1000,525.25,526.25,525.25,525.25
12/23/2015,1100,525.50,527.00,525.25,526.25
12/23/2015,1200,526.00,526.75,525.50,526.00
12/23/2015,1300,525.75,526.25,525.75,526.00
12/23/2015,1400,526.00,526.25,525.75,525.75
12/23/2015,1500,525.75,526.00,524.75,524.75
12/23/2015,1600,524.50,525.50,522.00,525.50
12/23/2015,1700,525.25,526.25,521.75,523.75
12/23/2015,1800,523.75,525.00,522.00,523.25
12/23/2015,1900,523.25,523.50,521.25,521.50
12/23/2015,2000,521.75,522.00,520.00,520.75
12/23/2015,2020,520.50,522.25,520.50,520.50
12/24/2015,300,520.50,522.00,520.00,521.50
12/24/2015,400,521.75,521.75,521.50,521.75
12/24/2015,500,521.75,522.00,521.75,521.75
12/24/2015,600,522.00,522.00,522.00,522.00
12/24/2015,700,522.00,522.00,521.75,522.00
12/24/2015,800,521.75,522.00,521.50,521.50
12/24/2015,900,521.75,522.50,521.75,522.50
12/24/2015,1000,522.50,522.75,522.25,522.50
12/24/2015,1100,522.50,523.00,522.50,523.00
12/24/2015,1200,523.00,523.50,522.50,523.50
12/24/2015,1300,523.25,523.50,522.75,523.00
12/24/2015,1400,523.00,523.25,522.75,523.00
12/24/2015,1500,523.25,523.25,522.00,522.00
12/24/2015,1600,522.25,523.50,520.75,523.25
12/24/2015,1700,523.00,523.75,520.00,520.25
12/24/2015,1800,520.25,522.25,519.25,520.00
12/24/2015,1900,520.00,521.00,519.50,519.75
12/24/2015,2000,519.75,520.75,519.50,520.25
12/28/2015,300,520.00,523.25,519.00,522.25
12/28/2015,400,522.00,522.25,521.25,522.00
12/28/2015,500,521.75,521.75,521.25,521.50
12/28/2015,600,521.75,522.00,521.75,522.00
12/28/2015,700,521.75,522.75,521.75,522.50
12/28/2015,800,522.75,522.75,522.25,522.50
12/28/2015,900,522.75,523.50,522.25,522.75
12/28/2015,1000,522.75,524.50,522.75,523.75
12/28/2015,1100,523.50,524.00,522.25,524.00
12/28/2015,1200,524.00,524.25,522.25,522.75
12/28/2015,1300,523.00,523.50,522.25,522.25
12/28/2015,1400,522.25,522.75,521.50,522.00
12/28/2015,1500,522.00,522.50,521.75,521.75
12/28/2015,1600,521.50,524.50,521.25,523.25
12/28/2015,1700,523.50,523.75,518.00,518.75
12/28/2015,1800,518.50,519.50,518.25,518.25
12/28/2015,1900,518.25,520.00,518.00,520.00
12/28/2015,2000,520.00,521.00,519.00,519.00
12/28/2015,2020,519.00,520.00,518.00,519.50
12/29/2015,300,519.50,521.00,519.25,520.25
12/29/2015,400,520.75,520.75,520.00,520.50
12/29/2015,500,520.50,520.50,520.25,520.50
12/29/2015,600,520.50,520.75,520.25,520.25
12/29/2015,700,520.25,522.00,520.25,522.00
12/29/2015,800,521.75,523.25,521.75,522.50
12/29/2015,900,522.50,522.75,522.00,522.25
12/29/2015,1000,522.50,523.00,522.25,522.75
12/29/2015,1100,522.75,522.75,521.00,522.50
12/29/2015,1200,522.50,523.25,522.25,522.50
12/29/2015,1300,522.25,523.75,521.75,522.75
12/29/2015,1400,523.00,524.25,522.75,523.00
12/29/2015,1500,523.00,524.75,523.00,524.50
12/29/2015,1600,524.75,525.50,519.00,520.50
12/29/2015,1700,520.25,521.25,519.25,520.00
12/29/2015,1800,520.00,522.25,519.00,522.00
12/29/2015,1900,522.25,524.50,522.25,524.00
12/29/2015,2000,524.25,528.75,524.25,527.75
12/29/2015,2020,527.75,528.50,527.00,527.50
12/30/2015,300,528.50,530.00,527.75,529.50
12/30/2015,400,529.50,530.00,529.25,529.75
12/30/2015,500,529.50,530.00,529.50,530.00
12/30/2015,600,530.25,530.50,530.00,530.50
12/30/2015,700,530.25,530.50,530.00,530.50
12/30/2015,800,530.50,530.50,530.25,530.25
12/30/2015,900,530.25,530.75,530.25,530.75
12/30/2015,1000,530.50,530.75,530.00,530.50
12/30/2015,1100,530.50,530.75,530.50,530.75
12/30/2015,1200,530.50,530.75,530.25,530.25
12/30/2015,1300,530.50,530.75,530.00,530.50
12/30/2015,1400,530.50,531.00,530.50,531.00
12/30/2015,1500,531.00,531.50,530.50,530.75
12/30/2015,1600,531.00,531.25,527.50,529.50
12/30/2015,1700,529.50,530.50,523.50,523.50
12/30/2015,1800,523.50,525.50,521.50,524.75
12/30/2015,1900,524.50,524.50,521.50,522.50
12/30/2015,2000,522.25,523.75,522.00,523.25
12/30/2015,2020,523.25,523.75,521.25,521.25
12/31/2015,300,521.75,523.25,521.75,523.25
12/31/2015,400,523.25,523.25,522.75,523.00
12/31/2015,500,522.75,523.00,521.75,521.75
12/31/2015,600,521.75,521.75,521.50,521.50
12/31/2015,700,521.75,522.50,521.75,522.25
12/31/2015,800,522.50,522.50,522.00,522.00
12/31/2015,900,522.25,522.50,522.00,522.25
12/31/2015,1000,522.50,522.50,522.25,522.50
12/31/2015,1100,522.25,523.00,522.25,523.00
12/31/2015,1200,523.00,523.00,521.75,522.00
12/31/2015,1300,522.00,523.00,521.75,523.00
12/31/2015,1400,522.75,523.00,520.75,521.50
12/31/2015,1500,521.75,523.75,521.50,523.25
12/31/2015,1600,522.50,524.50,521.00,523.00
12/31/2015,1700,523.00,523.50,521.50,522.00
12/31/2015,1800,522.00,524.00,520.75,523.00
12/31/2015,1900,523.00,523.25,521.25,523.00
12/31/2015,2000,523.00,523.50,521.50,521.50
12/31/2015,2020,521.75,523.00,521.00,521.50
01/04/2016,300,524.75,525.50,522.50,522.50
01/04/2016,400,522.50,523.00,521.50,521.75
01/04/2016,500,521.75,521.75,521.50,521.75
01/04/2016,600,521.75,522.00,521.50,521.75
01/04/2016,700,521.75,522.25,521.50,522.00
01/04/2016,800,522.25,522.25,521.50,521.75
01/04/2016,900,521.75,522.25,521.75,521.75
01/04/2016,1000,521.75,522.25,521.00,521.25
01/04/2016,1100,521.25,521.75,520.00,520.25
01/04/2016,1200,520.25,520.50,519.25,519.25
01/04/2016,1300,519.25,520.25,519.00,520.25
01/04/2016,1400,520.50,522.50,520.25,521.50
01/04/2016,1500,521.50,521.75,520.50,520.50
01/04/2016,1600,520.50,521.00,514.50,515.00
01/04/2016,1700,515.00,515.75,508.50,508.75
01/04/2016,1800,508.75,513.75,508.00,511.00
01/04/2016,1900,511.00,512.00,509.50,511.50
01/04/2016,2000,511.75,511.75,509.25,511.00
01/04/2016,2020,511.25,511.50,509.75,511.25
01/05/2016,300,512.25,512.75,511.00,511.75
01/05/2016,400,511.75,512.00,511.50,512.00
01/05/2016,500,512.00,512.25,511.50,512.00
01/05/2016,600,511.75,512.25,511.75,511.75
01/05/2016,700,511.75,512.00,511.25,511.25
01/05/2016,800,511.25,512.00,511.25,511.75
01/05/2016,900,511.75,512.25,511.25,511.75
01/05/2016,1000,511.75,511.75,510.50,511.00
01/05/2016,1100,511.00,512.00,511.00,511.75
01/05/2016,1200,511.75,512.50,511.50,511.50
01/05/2016,1300,511.75,512.00,511.50,511.75
01/05/2016,1400,511.75,511.75,511.00,511.25
01/05/2016,1500,511.25,512.25,510.75,512.00
01/05/2016,1600,511.75,516.75,511.25,514.75
01/05/2016,1700,515.00,515.50,512.25,514.25
01/05/2016,1800,514.25,515.25,512.25,514.50
01/05/2016,1900,514.75,514.75,513.00,514.50
01/05/2016,2000,514.50,515.75,513.25,513.25
01/05/2016,2020,513.50,514.25,512.50,512.50
01/06/2016,300,513.25,514.25,513.25,514.00
01/06/2016,400,514.00,514.00,513.25,513.25
01/06/2016,500,513.50,513.75,513.25,513.75
01/06/2016,600,513.50,514.50,513.50,514.00
01/06/2016,700,513.75,514.75,513.75,514.50
01/06/2016,800,514.25,515.50,514.00,515.25
01/06/2016,900,515.25,515.50,514.75,514.75
01/06/2016,1000,514.50,515.00,513.75,514.75
01/06/2016,1100,514.50,514.50,513.00,513.25
01/06/2016,1200,513.25,513.75,512.50,512.75
01/06/2016,1300,512.75,513.00,511.75,511.75
01/06/2016,1400,511.75,512.00,510.75,510.75
01/06/2016,1500,510.75,511.75,510.75,510.75
01/06/2016,1600,511.00,513.50,508.75,511.50
01/06/2016,1700,511.50,511.75,510.00,510.75
01/06/2016,1800,510.75,517.00,510.50,516.25
01/06/2016,1900,516.25,517.75,514.50,516.25
01/06/2016,2000,516.50,517.75,515.00,515.25
01/06/2016,2020,515.50,516.25,514.00,514.00
01/07/2016,300,516.00,516.00,514.25,514.50
01/07/2016,400,514.25,515.00,514.00,514.50
01/07/2016,500,514.50,514.75,514.00,514.25
01/07/2016,600,514.25,514.25,514.00,514.00
01/07/2016,700,514.25,514.50,514.00,514.50
01/07/2016,800,514.50,514.50,514.00,514.25
01/07/2016,900,514.00,514.50,514.00,514.25
01/07/2016,1000,514.00,514.00,512.50,512.50
01/07/2016,1100,512.50,513.00,512.25,513.00
01/07/2016,1200,512.75,513.75,512.50,513.00
01/07/2016,1300,512.75,513.50,511.75,512.00
01/07/2016,1400,512.00,514.00,511.75,513.00
01/07/2016,1500,513.25,513.25,509.75,510.00
01/07/2016,1600,510.25,513.00,508.25,511.25
01/07/2016,1700,511.25,514.75,510.25,513.75
01/07/2016,1800,514.00,520.00,514.00,517.75
01/07/2016,1900,517.75,518.25,514.75,517.25
01/07/2016,2000,517.25,519.50,517.00,519.00
01/07/2016,2020,519.00,521.00,518.75,520.00
01/08/2016,300,520.25,520.75,519.50,520.50
01/08/2016,400,520.75,522.00,520.75,521.75
01/08/2016,500,521.75,523.50,521.75,523.00
01/08/2016,600,523.00,523.75,522.75,523.50
01/08/2016,700,523.25,523.75,523.00,523.00
01/08/2016,800,523.00,524.00,523.00,523.50
01/08/2016,900,523.25,524.50,523.25,524.50
01/08/2016,1000,524.50,524.75,523.75,524.00
01/08/2016,1100,524.00,524.50,523.75,524.00
01/08/2016,1200,524.00,524.25,522.25,522.75
01/08/2016,1300,522.50,523.00,521.50,522.50
01/08/2016,1400,522.50,524.50,522.25,523.75
01/08/2016,1500,523.75,524.50,520.75,521.75
01/08/2016,1600,523.00,527.00,522.75,527.00
01/08/2016,1700,527.00,532.00,526.50,529.00
01/08/2016,1800,529.00,531.75,528.50,530.75
01/08/2016,1900,530.50,531.25,529.75,530.00
01/08/2016,2000,530.00,530.00,526.75,528.25
01/08/2016,2020,528.25,531.00,528.25,529.75
01/11/2016,300,533.25,533.50,529.50,529.50
01/11/2016,400,529.75,531.50,529.75,530.75
01/11/2016,500,530.75,530.75,530.25,530.50
01/11/2016,600,530.25,530.75,530.25,530.25
01/11/2016,700,530.25,530.25,529.50,529.75
01/11/2016,800,529.75,529.75,528.75,529.00
01/11/2016,900,529.25,529.50,528.50,528.75
01/11/2016,1000,528.75,529.25,528.50,529.00
01/11/2016,1100,529.00,529.25,527.50,527.50
01/11/2016,1200,527.50,528.25,527.25,527.75
01/11/2016,1300,528.00,528.00,527.50,528.00
01/11/2016,1400,527.75,531.00,527.75,530.25
01/11/2016,1500,530.25,531.25,529.50,529.75
01/11/2016,1600,529.25,532.75,527.00,527.75
01/11/2016,1700,527.75,529.00,519.50,521.75
01/11/2016,1800,521.75,523.50,519.50,520.25
01/11/2016,1900,520.25,521.25,518.50,519.75
01/11/2016,2000,519.75,523.25,519.25,521.25
01/11/2016,2020,521.50,521.75,519.75,520.00
01/12/2016,300,522.25,522.50,520.00,521.00
01/12/2016,400,520.75,520.75,519.00,519.75
01/12/2016,500,519.75,519.75,519.00,519.50
01/12/2016,600,519.50,520.75,519.00,520.75
01/12/2016,700,521.00,521.00,520.25,520.25
01/12/2016,800,520.25,520.25,520.00,520.25
01/12/2016,900,520.25,520.25,519.75,519.75
01/12/2016,1000,519.75,520.25,519.25,520.25
01/12/2016,1100,520.25,520.50,519.50,520.00
01/12/2016,1200,520.00,520.75,520.00,520.75
01/12/2016,1300,520.75,521.75,520.75,521.00
01/12/2016,1400,521.00,521.50,520.25,520.25
01/12/2016,1500,520.25,520.75,519.75,520.25
01/12/2016,1600,520.75,521.75,516.50,519.25
01/12/2016,1700,519.25,520.75,517.25,519.00
01/12/2016,1800,519.00,519.75,515.50,516.50
01/12/2016,1900,516.50,535.00,514.50,533.50
01/12/2016,2000,533.75,535.25,529.75,532.50
01/12/2016,2020,532.50,534.00,530.75,531.50
01/13/2016,300,532.50,533.75,531.75,532.50
01/13/2016,400,532.50,533.00,532.25,532.25
01/13/2016,500,532.25,532.50,532.25,532.50
01/13/2016,600,532.50,532.50,531.50,531.50
01/13/2016,700,531.75,531.75,531.00,531.50
01/13/2016,800,531.50,532.00,531.25,531.25
01/13/2016,900,531.00,531.25,530.50,530.50
01/13/2016,1000,530.50,531.25,530.50,531.25
01/13/2016,1100,531.25,532.25,530.75,531.25
01/13/2016,1200,531.25,531.50,529.75,530.50
01/13/2016,1300,530.25,530.75,529.50,529.75
01/13/2016,1400,529.75,529.75,528.75,529.25
01/13/2016,1500,529.50,530.75,528.50,530.75
01/13/2016,1600,531.00,533.25,529.00,529.25
01/13/2016,1700,529.25,534.25,528.50,530.50
01/13/2016,1800,530.25,536.25,529.50,535.75
01/13/2016,1900,535.50,535.75,531.75,533.75
01/13/2016,2000,533.50,534.00,532.25,532.50
01/13/2016,2020,532.50,533.00,529.50,530.00
01/14/2016,300,530.00,530.00,527.25,528.00
01/14/2016,400,528.00,528.50,527.75,528.25
01/14/2016,500,528.50,529.00,528.50,529.00
01/14/2016,600,529.00,529.00,528.25,528.50
01/14/2016,700,528.25,528.75,528.25,528.25
01/14/2016,800,528.25,528.50,528.25,528.25
01/14/2016,900,528.00,528.25,528.00,528.00
01/14/2016,1000,527.75,528.00,526.75,527.00
01/14/2016,1100,527.00,527.25,526.75,527.00
01/14/2016,1200,526.75,527.50,526.50,527.00
01/14/2016,1300,527.25,527.75,527.00,527.50
01/14/2016,1400,527.50,528.00,524.50,525.25
01/14/2016,1500,525.00,525.50,524.00,525.25
01/14/2016,1600,525.50,526.00,520.50,521.00
01/14/2016,1700,520.75,525.50,520.50,522.50
01/14/2016,1800,522.50,522.75,520.00,521.50
01/14/2016,1900,521.50,522.25,520.00,521.50
01/14/2016,2000,521.25,524.75,521.00,521.50
01/14/2016,2020,521.50,521.50,520.25,520.50
01/15/2016,300,520.75,521.00,518.50,519.00
01/15/2016,400,519.25,519.25,519.00,519.25
01/15/2016,500,519.25,519.25,519.00,519.00
01/15/2016,600,519.00,519.50,519.00,519.50
01/15/2016,700,519.50,520.00,519.25,519.50
01/15/2016,800,519.75,519.75,519.25,519.75
01/15/2016,900,519.75,520.00,519.50,519.75
01/15/2016,1000,519.50,519.75,518.00,518.00
01/15/2016,1100,518.25,518.50,517.50,518.50
01/15/2016,1200,518.25,518.75,517.75,518.75
01/15/2016,1300,518.75,520.00,518.75,519.75
01/15/2016,1400,519.75,522.50,519.75,521.00
01/15/2016,1500,521.00,521.50,518.00,518.50
01/15/2016,1600,517.75,522.50,517.00,519.00
01/15/2016,1700,519.00,525.75,517.25,524.00
01/15/2016,1800,524.00,525.00,520.50,524.00
01/15/2016,1900,524.00,526.50,522.25,523.50
01/15/2016,2000,523.75,524.75,522.25,523.00
01/15/2016,2020,523.00,526.25,522.50,525.00
01/19/2016,300,527.00,528.50,523.25,523.75
01/19/2016,400,523.75,524.25,523.25,524.25
01/19/2016,500,524.00,524.25,523.75,524.00
01/19/2016,600,524.00,524.50,524.00,524.50
01/19/2016,700,524.50,524.75,524.50,524.75
01/19/2016,800,524.50,525.50,524.50,524.75
01/19/2016,900,524.50,524.50,524.00,524.50
01/19/2016,1000,524.50,525.00,524.25,525.00
01/19/2016,1100,525.00,528.25,524.00,528.25
01/19/2016,1200,528.25,529.25,528.25,529.25
01/19/2016,1300,529.25,531.00,529.00,530.50
01/19/2016,1400,530.75,531.00,529.00,529.25
01/19/2016,1500,529.00,530.00,528.50,529.75
01/19/2016,1600,530.00,531.00,522.50,524.25
01/19/2016,1700,524.25,528.00,523.25,527.50
01/19/2016,1800,527.75,530.75,527.00,529.25
01/19/2016,1900,529.25,529.50,527.25,527.75
01/19/2016,2000,527.75,529.25,527.25,527.75
01/19/2016,2020,527.75,528.25,525.00,525.00
01/20/2016,300,525.00,526.00,524.75,525.75
01/20/2016,400,525.75,526.00,525.75,526.00
01/20/2016,500,526.00,526.25,525.50,525.75
01/20/2016,600,525.50,526.00,525.50,525.75
01/20/2016,700,525.75,526.00,525.25,525.25
01/20/2016,800,525.50,525.50,525.00,525.00
01/20/2016,900,525.00,525.25,523.25,523.25
01/20/2016,1000,523.25,523.25,520.00,520.25
01/20/2016,1100,520.25,522.00,520.00,521.25
01/20/2016,1200,521.00,522.75,521.00,522.50
01/20/2016,1300,522.75,524.00,522.25,523.25
01/20/2016,1400,523.50,524.00,522.75,523.25
01/20/2016,1500,523.00,523.25,522.00,522.50
01/20/2016,1600,522.00,524.75,520.00,521.50
01/20/2016,1700,521.50,526.00,521.25,526.00
01/20/2016,1800,526.00,527.50,520.25,521.25
01/20/2016,1900,521.25,523.50,519.25,523.00
01/20/2016,2000,523.00,524.00,521.75,523.00
01/20/2016,2020,523.00,524.50,522.25,524.25
01/21/2016,300,525.00,525.00,523.75,524.25
01/21/2016,400,524.50,525.75,524.25,525.00
01/21/2016,500,525.25,525.25,524.75,525.00
01/21/2016,600,525.00,525.00,523.50,523.50
01/21/2016,700,523.25,523.75,523.00,523.50
01/21/2016,800,523.50,523.50,522.50,522.75
01/21/2016,900,523.00,525.00,522.50,525.00
01/21/2016,1000,525.00,525.00,523.50,523.75
01/21/2016,1100,523.75,525.00,523.50,524.50
01/21/2016,1200,524.25,524.50,523.75,523.75
01/21/2016,1300,523.75,524.25,523.00,523.25
01/21/2016,1400,523.25,525.00,523.25,524.25
01/21/2016,1500,524.25,525.50,524.00,525.50
01/21/2016,1600,524.50,528.00,524.25,526.50
01/21/2016,1700,526.75,531.00,525.75,530.00
01/21/2016,1800,530.00,532.00,528.50,528.75
01/21/2016,1900,528.75,529.00,524.50,525.50
01/21/2016,2000,525.25,527.25,524.25,525.25
01/21/2016,2020,525.50,527.50,525.25,526.00
01/22/2016,300,527.50,527.50,525.50,526.00
01/22/2016,400,526.00,526.00,524.75,525.00
01/22/2016,500,525.00,525.75,524.75,525.25
01/22/2016,600,525.00,525.25,524.75,525.00
01/22/2016,700,525.00,525.00,524.50,524.75
01/22/2016,800,524.75,525.25,524.75,525.00
01/22/2016,900,525.00,525.25,524.75,525.00
01/22/2016,1000,525.25,527.25,525.25,527.00
01/22/2016,1100,526.75,528.00,526.75,527.25
01/22/2016,1200,527.25,528.00,527.00,527.25
01/22/2016,1300,527.25,529.00,527.25,528.25
01/22/2016,1400,528.25,529.25,527.50,528.75
01/22/2016,1500,528.50,529.00,527.25,528.50
01/22/2016,1600,529.25,531.50,528.50,530.75
01/22/2016,1700,530.75,532.00,529.50,529.50
01/22/2016,1800,529.25,529.75,526.50,528.25
01/22/2016,1900,528.00,530.00,527.25,528.25
01/22/2016,2000,528.00,528.75,527.75,528.50
01/22/2016,2020,528.25,528.75,526.75,527.75
01/25/2016,300,528.00,531.75,527.50,529.50
01/25/2016,400,529.25,529.50,528.00,528.00
01/25/2016,500,528.00,528.50,528.00,528.00
01/25/2016,600,528.00,528.25,527.75,528.00
01/25/2016,700,528.00,528.00,527.75,527.75
01/25/2016,800,528.00,528.25,528.00,528.25
01/25/2016,900,528.25,528.75,528.00,528.75
01/25/2016,1000,528.75,528.75,527.75,527.75
01/25/2016,1100,527.75,529.50,527.75,529.50
01/25/2016,1200,529.50,530.50,529.25,530.50
01/25/2016,1300,530.25,531.50,529.75,530.25
01/25/2016,1400,530.25,530.50,530.00,530.25
01/25/2016,1500,530.50,531.25,530.00,530.75
01/25/2016,1600,531.00,533.75,530.25,533.25
01/25/2016,1700,533.25,535.75,529.50,530.00
01/25/2016,1800,530.25,531.25,528.50,530.50
01/25/2016,1900,530.50,534.00,530.00,533.50
01/25/2016,2000,533.50,534.50,531.00,533.50
01/25/2016,2020,533.50,534.00,532.50,533.50
01/26/2016,300,533.50,534.50,533.50,533.75
01/26/2016,400,533.75,534.00,533.50,533.75
01/26/2016,500,533.75,534.25,533.75,534.25
01/26/2016,600,534.00,534.25,533.50,533.50
01/26/2016,700,533.50,533.75,531.50,531.50
01/26/2016,800,531.25,532.50,531.00,532.00
01/26/2016,900,532.25,532.25,531.00,531.25
01/26/2016,1000,531.00,531.25,530.00,530.25
01/26/2016,1100,530.25,531.25,530.00,531.25
01/26/2016,1200,531.25,532.50,531.00,531.50
01/26/2016,1300,531.50,533.50,530.75,533.25
01/26/2016,1400,533.50,534.00,533.00,533.25
01/26/2016,1500,533.25,533.75,531.75,532.75
01/26/2016,1600,534.00,538.00,533.50,537.00
01/26/2016,1700,537.00,539.00,534.50,538.75
01/26/2016,1800,538.75,540.50,538.50,539.25
01/26/2016,1900,539.50,540.50,538.75,540.00
01/26/2016,2000,540.00,540.50,536.75,537.00
01/26/2016,2020,537.00,537.50,535.75,536.25
01/27/2016,300,536.75,537.00,535.75,536.50
01/27/2016,400,536.50,536.50,536.00,536.50
01/27/2016,500,536.25,537.00,536.25,536.50
01/27/2016,600,536.50,537.50,536.25,537.50
01/27/2016,700,537.00,537.25,537.00,537.00
01/27/2016,800,537.00,537.50,537.00,537.25
01/27/2016,900,537.25,537.75,536.75,536.75
01/27/2016,1000,536.75,536.75,536.25,536.25
01/27/2016,1100,536.50,537.00,535.75,536.00
01/27/2016,1200,535.75,536.00,534.25,534.50
01/27/2016,1300,534.50,534.75,532.75,533.25
01/27/2016,1400,533.00,533.75,533.00,533.75
01/27/2016,1500,533.75,534.00,533.25,533.50
01/27/2016,1600,533.50,535.50,532.25,533.75
01/27/2016,1700,534.00,535.25,532.50,532.75
01/27/2016,1800,532.75,532.75,525.50,527.50
01/27/2016,1900,527.25,529.50,526.75,528.00
01/27/2016,2000,528.00,529.25,527.25,528.75
01/27/2016,2020,528.75,529.50,527.50,528.75
01/28/2016,300,529.00,529.00,527.25,528.00
01/28/2016,400,528.00,528.75,528.00,528.00
01/28/2016,500,528.00,528.25,528.00,528.25
01/28/2016,600,528.25,528.50,528.00,528.00
01/28/2016,700,528.00,528.00,527.25,527.25
01/28/2016,800,527.25,527.50,527.25,527.25
01/28/2016,900,527.25,527.50,527.00,527.50
01/28/2016,1000,527.25,527.75,527.00,527.50
01/28/2016,1100,527.50,528.00,526.75,527.50
01/28/2016,1200,527.50,528.50,527.50,528.00
01/28/2016,1300,527.75,528.00,527.00,527.75
01/28/2016,1400,527.50,527.50,526.75,527.25
01/28/2016,1500,527.25,527.50,526.75,526.75
01/28/2016,1600,527.00,528.75,525.00,525.75
01/28/2016,1700,526.00,527.25,522.50,523.75
01/28/2016,1800,523.75,525.25,523.00,524.25
01/28/2016,1900,524.50,525.00,523.00,523.25
01/28/2016,2000,523.50,525.00,523.25,523.75
01/28/2016,2020,523.75,525.25,523.50,524.50
01/29/2016,300,524.25,525.25,523.75,524.75
01/29/2016,400,525.00,525.50,525.00,525.25
01/29/2016,500,525.00,525.00,524.50,524.75
01/29/2016,600,525.00,525.00,524.50,524.75
01/29/2016,700,524.75,525.00,524.75,525.00
01/29/2016,800,525.00,525.25,524.75,525.00
01/29/2016,900,525.00,525.50,525.00,525.25
01/29/2016,1000,525.50,526.00,525.25,525.25
01/29/2016,1100,525.25,525.25,524.00,524.50
01/29/2016,1200,524.75,524.75,523.75,523.75
01/29/2016,1300,524.00,524.00,523.00,523.25
01/29/2016,1400,523.25,524.00,522.75,524.00
01/29/2016,1500,523.75,524.50,523.75,524.50
01/29/2016,1600,524.25,529.00,522.75,528.25
01/29/2016,1700,528.50,529.50,525.75,527.50
01/29/2016,1800,527.50,528.50,525.75,526.75
01/29/2016,1900,527.00,528.50,526.50,527.25
01/29/2016,2000,527.50,528.25,526.50,526.75
01/29/2016,2020,526.75,531.75,526.50,531.00
02/01/2016,300,528.25,529.00,526.25,527.75
02/01/2016,400,527.75,528.00,526.25,527.00
02/01/2016,500,527.00,529.00,526.75,528.25
02/01/2016,600,528.25,528.25,528.00,528.00
02/01/2016,700,528.00,528.25,527.75,527.75
02/01/2016,800,527.75,527.75,526.00,526.25
02/01/2016,900,526.25,526.50,526.00,526.00
02/01/2016,1000,526.25,526.75,526.00,526.75
02/01/2016,1100,526.75,527.00,525.50,525.50
02/01/2016,1200,525.50,525.50,525.00,525.50
02/01/2016,1300,525.75,526.00,525.25,525.50
02/01/2016,1400,525.50,525.75,525.25,525.50
02/01/2016,1500,525.50,525.50,524.75,525.00
02/01/2016,1600,524.75,526.50,524.00,525.50
02/01/2016,1700,525.75,526.50,524.75,525.25
02/01/2016,1800,525.25,525.50,524.25,525.00
02/01/2016,1900,525.25,525.25,523.75,524.00
02/01/2016,2000,524.00,525.25,523.25,525.25
02/01/2016,2020,525.25,528.50,525.00,528.00
02/02/2016,300,527.75,528.00,527.00,527.50
02/02/2016,400,527.75,528.00,527.25,527.25
02/02/2016,500,527.25,527.50,527.25,527.50
02/02/2016,600,527.25,527.25,527.00,527.00
02/02/2016,700,527.25,527.75,527.25,527.75
02/02/2016,800,527.75,528.25,527.75,528.00
02/02/2016,900,528.25,529.50,528.25,529.25
02/02/2016,1000,529.00,529.25,528.50,528.50
02/02/2016,1100,528.50,529.25,528.25,528.25
02/02/2016,1200,528.50,528.75,528.00,528.25
02/02/2016,1300,528.25,528.25,527.00,527.00
02/02/2016,1400,527.00,527.00,526.25,526.25
02/02/2016,1500,526.50,527.00,526.00,526.75
02/02/2016,1600,526.25,529.00,525.25,528.75
02/02/2016,1700,528.75,535.00,528.25,532.75
02/02/2016,1800,532.75,534.00,531.00,531.75
02/02/2016,1900,531.75,532.00,529.00,529.75
02/02/2016,2000,529.75,530.00,526.50,526.75
02/02/2016,2020,526.50,528.25,526.00,528.25
02/03/2016,300,527.75,528.50,527.00,528.50
02/03/2016,400,528.75,529.00,528.25,528.25
02/03/2016,500,528.50,528.50,528.25,528.25
02/03/2016,600,528.25,528.75,528.25,528.50
02/03/2016,700,528.50,528.50,528.00,528.00
02/03/2016,800,527.75,528.25,527.75,528.25
02/03/2016,900,528.25,528.50,528.25,528.50
02/03/2016,1000,528.50,528.50,528.25,528.25
02/03/2016,1100,528.50,528.75,528.25,528.50
02/03/2016,1200,528.50,528.50,527.00,527.25
02/03/2016,1300,527.50,527.75,527.25,527.75
02/03/2016,1400,527.75,527.75,527.25,527.25
02/03/2016,1500,527.25,527.50,526.50,527.50
02/03/2016,1600,527.00,531.50,527.00,530.50
02/03/2016,1700,530.50,532.00,529.25,532.00
02/03/2016,1800,532.00,532.00,529.75,530.00
02/03/2016,1900,530.00,531.50,529.50,530.50
02/03/2016,2000,530.50,530.75,528.25,528.75
02/03/2016,2020,528.75,532.50,528.25,530.75
02/04/2016,300,531.00,532.25,531.00,532.25
02/04/2016,400,532.25,532.75,531.75,532.25
02/04/2016,500,532.50,532.50,532.00,532.50
02/04/2016,600,532.25,533.00,532.25,532.75
02/04/2016,700,533.00,533.00,532.75,533.00
02/04/2016,800,533.00,533.25,532.50,533.00
02/04/2016,900,533.00,533.00,532.50,532.50
02/04/2016,1000,532.75,532.75,532.50,532.75
02/04/2016,1100,533.00,534.50,533.00,534.00
02/04/2016,1200,533.75,534.25,533.50,534.00
02/04/2016,1300,534.00,534.50,533.75,534.25
02/04/2016,1400,534.00,534.50,533.75,534.00
02/04/2016,1500,533.75,534.50,532.50,533.00
02/04/2016,1600,532.50,533.50,529.75,530.25
02/04/2016,1700,530.50,533.00,528.25,528.75
02/04/2016,1800,529.00,529.00,524.50,526.00
02/04/2016,1900,526.00,527.00,525.00,525.00
02/04/2016,2000,525.25,525.75,524.75,525.25
02/04/2016,2020,525.25,525.50,524.50,525.50
02/05/2016,300,525.75,526.00,524.50,525.00
02/05/2016,400,525.00,525.00,524.25,524.25
02/05/2016,500,524.50,524.50,523.75,523.75
02/05/2016,600,523.75,524.00,523.75,524.00
02/05/2016,700,523.75,524.75,523.75,524.50
02/05/2016,800,524.25,524.50,524.25,524.50
02/05/2016,900,524.25,524.25,524.00,524.25
02/05/2016,1000,524.25,524.50,523.25,523.50
02/05/2016,1100,523.50,524.50,523.50,524.00
02/05/2016,1200,524.25,524.50,524.00,524.00
02/05/2016,1300,524.25,524.25,523.50,523.50
02/05/2016,1400,523.50,524.50,523.50,524.25
02/05/2016,1500,524.25,524.75,523.75,523.75
02/05/2016,1600,523.25,524.00,519.25,520.25
02/05/2016,1700,520.25,522.25,517.50,518.00
02/05/2016,1800,518.00,518.75,517.75,518.50
02/05/2016,1900,518.25,518.50,517.75,518.00
02/05/2016,2000,518.00,519.00,517.75,518.75
02/05/2016,2020,518.50,519.75,518.25,518.50
02/08/2016,300,518.00,519.00,517.75,518.75
02/08/2016,400,518.50,519.00,518.25,518.50
02/08/2016,500,518.75,518.75,518.25,518.25
02/08/2016,600,518.50,518.75,518.50,518.50
02/08/2016,700,518.75,518.75,518.50,518.75
02/08/2016,800,518.50,518.75,518.50,518.50
02/08/2016,900,518.50,518.75,518.25,518.75
02/08/2016,1000,518.50,518.75,517.75,518.00
02/08/2016,1100,518.00,518.00,517.25,517.50
02/08/2016,1200,517.50,517.75,517.25,517.50
02/08/2016,1300,517.25,517.50,517.00,517.25
02/08/2016,1400,517.00,517.50,516.00,516.25
02/08/2016,1500,516.25,516.50,516.00,516.00
02/08/2016,1600,516.00,519.25,514.50,517.50
02/08/2016,1700,517.50,520.75,516.00,516.25
02/08/2016,1800,516.00,517.25,512.75,513.25
02/08/2016,1900,513.25,514.25,510.50,510.75
02/08/2016,2000,510.75,512.00,509.75,510.25
02/08/2016,2020,510.00,511.50,509.50,511.00
02/09/2016,300,510.75,511.75,510.75,511.00
02/09/2016,400,511.00,511.50,510.25,511.25
02/09/2016,500,511.25,511.50,511.00,511.25
02/09/2016,600,511.50,511.50,511.00,511.25
02/09/2016,700,511.25,511.75,511.00,511.25
02/09/2016,800,511.25,511.50,510.75,511.00
02/09/2016,900,511.25,512.00,511.25,512.00
02/09/2016,1000,511.75,511.75,511.00,511.25
02/09/2016,1100,511.25,511.50,510.75,511.00
02/09/2016,1200,511.00,511.75,511.00,511.75
02/09/2016,1300,511.75,512.25,511.25,511.50
02/09/2016,1400,511.50,511.75,510.00,510.50
02/09/2016,1500,510.75,511.25,510.25,511.00
02/09/2016,1600,510.25,511.25,508.50,509.25
02/09/2016,1700,509.50,511.75,508.50,508.75
02/09/2016,1800,508.75,510.00,508.50,509.75
02/09/2016,1900,509.50,511.25,507.00,508.50
02/09/2016,2000,508.50,508.75,507.25,508.25
02/09/2016,2020,508.50,510.50,508.25,509.75
02/10/2016,300,509.75,510.50,509.00,509.00
02/10/2016,400,509.00,509.25,509.00,509.00
02/10/2016,500,509.25,509.25,509.00,509.25
02/10/2016,600,509.50,509.75,509.00,509.50
02/10/2016,700,509.50,509.75,509.50,509.75
02/10/2016,800,509.75,510.25,509.75,509.75
02/10/2016,900,509.50,510.00,509.50,509.75
02/10/2016,1000,509.75,510.00,509.75,510.00
02/10/2016,1100,510.00,510.50,509.75,509.75
02/10/2016,1200,509.50,509.75,508.50,508.75
02/10/2016,1300,509.00,509.25,508.50,508.75
02/10/2016,1400,508.75,509.25,508.50,509.00
02/10/2016,1500,508.75,509.25,508.75,509.25
02/10/2016,1600,509.00,512.50,508.75,511.25
02/10/2016,1700,511.50,513.75,511.00,512.25
02/10/2016,1800,512.50,513.50,511.25,513.00
02/10/2016,1900,513.00,514.50,513.00,514.50
02/10/2016,2000,514.50,514.75,512.50,512.75
02/10/2016,2020,513.00,513.75,512.25,512.25
02/11/2016,300,512.50,514.25,512.00,513.25
02/11/2016,400,513.00,513.25,513.00,513.00
02/11/2016,500,513.00,513.50,512.75,513.25
02/11/2016,600,513.25,513.50,513.25,513.25
02/11/2016,700,513.25,514.00,513.25,513.75
02/11/2016,800,514.00,514.00,513.75,513.75
02/11/2016,900,514.00,515.00,513.75,515.00
02/11/2016,1000,514.75,515.75,514.75,515.50
02/11/2016,1100,515.25,515.75,514.50,515.75
02/11/2016,1200,515.75,515.75,515.50,515.75
02/11/2016,1300,515.75,515.75,515.00,515.25
02/11/2016,1400,515.00,515.25,514.50,514.75
02/11/2016,1500,514.75,515.00,513.75,514.00
02/11/2016,1600,513.75,516.75,512.75,516.25
02/11/2016,1700,516.50,517.75,514.25,515.50
02/11/2016,1800,515.25,515.50,513.00,513.75
02/11/2016,1900,513.75,513.75,510.25,510.50
02/11/2016,2000,510.50,511.25,509.75,510.50
02/11/2016,2020,510.75,511.00,510.00,510.00
02/12/2016,300,510.75,511.75,510.50,510.75
02/12/2016,400,511.00,511.75,511.00,511.25
02/12/2016,500,511.25,512.00,511.25,511.50
02/12/2016,600,511.25,511.75,511.00,511.00
02/12/2016,700,511.25,511.50,511.00,511.25
02/12/2016,800,511.25,512.00,511.25,511.50
02/12/2016,900,511.50,511.75,511.50,511.75
02/12/2016,1000,511.75,512.00,511.75,512.00
02/12/2016,1100,512.00,512.00,511.25,511.25
02/12/2016,1200,511.25,511.75,511.25,511.75
02/12/2016,1300,511.75,511.75,511.50,511.75
02/12/2016,1400,511.75,513.25,511.75,512.75
02/12/2016,1500,512.50,513.00,512.50,512.75
02/12/2016,1600,513.00,514.00,508.25,508.50
02/12/2016,1700,508.25,511.50,507.00,510.50
02/12/2016,1800,510.75,513.50,510.50,513.00
02/12/2016,1900,513.00,513.50,510.50,510.75
02/12/2016,2000,511.00,511.00,509.00,509.25
02/12/2016,2020,509.25,510.50,509.00,509.75
02/16/2016,300,512.25,516.50,512.00,515.75
02/16/2016,400,515.75,516.00,515.25,515.75
02/16/2016,500,516.00,516.00,515.50,515.75
02/16/2016,600,515.75,516.00,515.75,515.75
02/16/2016,700,515.50,515.75,515.50,515.75
02/16/2016,800,516.00,516.00,515.50,515.50
02/16/2016,900,515.50,517.00,515.50,516.00
02/16/2016,1000,516.00,516.75,516.00,516.75
02/16/2016,1100,516.50,516.75,515.50,515.50
02/16/2016,1200,515.75,516.00,514.50,514.75
02/16/2016,1300,514.75,515.00,514.50,514.75
02/16/2016,1400,514.75,515.00,513.50,514.00
02/16/2016,1500,514.00,514.00,513.50,513.50
02/16/2016,1600,513.00,514.00,512.00,512.75
02/16/2016,1700,512.75,513.75,512.25,513.25
02/16/2016,1800,513.25,514.75,511.75,514.50
02/16/2016,1900,514.50,517.00,514.00,516.00
02/16/2016,2000,516.00,516.75,514.75,515.50
02/16/2016,2020,515.50,516.75,515.50,515.50
02/17/2016,300,515.75,516.75,515.75,516.00
02/17/2016,400,516.25,516.25,516.00,516.25
02/17/2016,500,516.00,516.25,515.75,515.75
02/17/2016,600,515.75,516.00,515.50,515.50
02/17/2016,700,515.75,515.75,515.00,515.50
02/17/2016,800,515.25,515.50,515.25,515.50
02/17/2016,900,515.25,515.50,515.25,515.25
02/17/2016,1000,515.25,515.50,515.25,515.25
02/17/2016,1100,515.50,515.75,514.50,514.50
02/17/2016,1200,514.75,515.50,514.75,515.25
02/17/2016,1300,515.00,515.25,515.00,515.00
02/17/2016,1400,515.25,515.50,515.00,515.25
02/17/2016,1500,515.25,515.50,515.00,515.50
02/17/2016,1600,515.25,519.50,515.00,518.50
02/17/2016,1700,518.50,522.00,518.25,520.75
02/17/2016,1800,520.75,521.50,519.00,520.00
02/17/2016,1900,519.75,520.00,519.25,520.00
02/17/2016,2000,520.00,520.75,519.25,520.25
02/17/2016,2020,520.25,521.00,519.75,520.25
02/18/2016,300,520.75,520.75,518.75,519.75
02/18/2016,400,519.50,520.25,519.50,519.50
02/18/2016,500,519.50,519.75,518.50,518.75
02/18/2016,600,518.75,518.75,518.25,518.75
02/18/2016,700,518.75,519.00,518.50,519.00
02/18/2016,800,518.75,518.75,517.75,518.50
02/18/2016,900,518.25,518.50,517.75,518.25
02/18/2016,1000,518.25,518.50,518.00,518.25
02/18/2016,1100,518.50,519.00,518.00,518.75
02/18/2016,1200,518.75,519.25,517.50,517.50
02/18/2016,1300,517.75,518.50,517.50,518.25
02/18/2016,1400,518.25,518.75,518.00,518.00
02/18/2016,1500,518.25,518.50,518.00,518.00
02/18/2016,1600,518.25,518.75,516.50,517.50
02/18/2016,1700,517.50,518.75,517.00,517.25
02/18/2016,1800,517.00,517.00,514.25,516.50
02/18/2016,1900,516.50,516.50,514.50,515.00
02/18/2016,2000,515.00,515.50,514.50,514.50
02/18/2016,2020,514.50,514.75,513.75,513.75
02/19/2016,300,514.00,514.00,513.50,513.75
02/19/2016,400,513.75,513.75,513.25,513.25
02/19/2016,500,513.00,513.25,512.75,513.25
02/19/2016,600,513.00,513.25,513.00,513.25
02/19/2016,700,513.00,513.00,512.75,512.75
02/19/2016,800,513.00,513.00,512.75,513.00
02/19/2016,900,512.75,513.25,512.75,513.00
02/19/2016,1000,513.25,513.50,512.75,513.00
02/19/2016,1100,513.00,513.25,512.50,512.75
02/19/2016,1200,512.50,512.75,512.25,512.25
02/19/2016,1300,512.25,513.00,512.00,512.50
02/19/2016,1400,512.75,513.75,512.50,513.75
02/19/2016,1500,513.75,514.75,513.50,514.50
02/19/2016,1600,513.75,516.00,513.25,513.50
02/19/2016,1700,513.50,515.00,513.25,514.50
02/19/2016,1800,514.50,515.00,513.75,514.50
02/19/2016,1900,514.75,515.00,513.50,513.50
02/19/2016,2000,513.50,516.25,513.25,515.25
02/19/2016,2020,515.00,515.25,513.00,513.25
02/22/2016,300,513.00,515.25,512.75,513.75
02/22/2016,400,514.00,514.50,514.00,514.25
02/22/2016,500,514.00,514.25,514.00,514.25
02/22/2016,600,514.00,514.50,514.00,514.25
02/22/2016,700,514.50,514.50,514.25,514.50
02/22/2016,800,514.50,514.50,514.25,514.25
02/22/2016,900,514.00,514.50,514.00,514.25
02/22/2016,1000,514.00,514.75,514.00,514.50
02/22/2016,1100,514.75,515.00,514.50,515.00
02/22/2016,1200,515.25,515.25,514.75,514.75
02/22/2016,1300,515.00,515.00,514.50,514.75
02/22/2016,1400,514.50,514.50,514.00,514.25
02/22/2016,1500,514.25,515.00,513.50,514.75
02/22/2016,1600,514.25,515.00,512.75,514.00
02/22/2016,1700,514.00,514.25,510.25,512.75
02/22/2016,1800,512.50,513.50,511.75,512.00
02/22/2016,1900,511.75,512.25,510.75,511.25
02/22/2016,2000,511.25,511.25,510.00,510.75
02/22/2016,2020,510.75,511.25,510.00,510.00
02/23/2016,300,510.00,511.25,509.75,510.75
02/23/2016,400,510.75,511.25,510.25,510.25
02/23/2016,500,510.50,510.50,509.25,509.25
02/23/2016,600,509.75,510.00,509.75,510.00
02/23/2016,700,510.25,510.75,510.25,510.75
02/23/2016,800,510.75,511.00,510.25,510.50
02/23/2016,900,510.75,510.75,510.25,510.75
02/23/2016,1000,510.50,510.75,510.00,510.25
02/23/2016,1100,510.00,510.25,509.75,510.25
02/23/2016,1200,510.25,510.75,509.50,510.75
02/23/2016,1300,510.50,511.25,510.50,510.75
02/23/2016,1400,511.00,511.25,510.50,511.25
02/23/2016,1500,511.00,511.25,510.00,510.00
02/23/2016,1600,510.50,510.50,508.25,509.00
02/23/2016,1700,508.75,509.00,505.00,505.00
02/23/2016,1800,505.00,505.00,502.00,503.75
02/23/2016,1900,503.75,504.00,501.75,502.00
02/23/2016,2000,502.00,502.25,500.00,500.75
02/23/2016,2020,500.75,501.00,499.50,499.50
02/24/2016,300,499.50,500.00,499.00,499.00
02/24/2016,400,498.75,499.25,498.75,499.00
02/24/2016,500,499.00,499.00,498.00,498.75
02/24/2016,600,498.75,499.25,498.50,499.25
02/24/2016,700,499.25,499.50,499.00,499.25
02/24/2016,800,499.00,499.25,499.00,499.25
02/24/2016,900,499.25,499.50,498.50,498.75
02/24/2016,1000,498.75,499.00,498.25,498.25
02/24/2016,1100,498.25,498.75,498.00,498.75
02/24/2016,1200,498.50,498.75,498.00,498.00
02/24/2016,1300,497.75,498.00,497.25,497.25
02/24/2016,1400,497.75,498.00,496.25,497.50
02/24/2016,1500,497.25,498.75,497.25,498.00
02/24/2016,1600,498.00,499.75,496.50,498.00
02/24/2016,1700,498.00,499.75,496.00,496.25
02/24/2016,1800,496.25,496.50,490.00,494.25
02/24/2016,1900,494.25,497.00,493.50,495.75
02/24/2016,2000,495.50,497.25,494.75,495.25
02/24/2016,2020,495.50,495.50,494.00,494.50
02/25/2016,300,496.00,497.25,495.00,497.00
02/25/2016,400,497.00,497.25,496.25,497.00
02/25/2016,500,497.00,497.25,496.50,496.50
02/25/2016,600,496.50,496.75,496.25,496.50
02/25/2016,700,496.50,496.50,496.25,496.50
02/25/2016,800,496.75,497.00,496.50,497.00
02/25/2016,900,497.00,497.50,497.00,497.50
02/25/2016,1000,497.50,498.25,497.50,498.00
02/25/2016,1100,498.00,498.75,497.75,498.50
02/25/2016,1200,498.75,499.25,498.25,498.25
02/25/2016,1300,498.25,498.50,497.50,498.25
02/25/2016,1400,498.00,498.25,497.00,497.50
02/25/2016,1500,497.50,499.00,497.25,498.75
02/25/2016,1600,497.50,499.50,495.00,495.25
02/25/2016,1700,495.25,495.75,493.50,495.25
02/25/2016,1800,495.00,498.00,493.00,496.50
02/25/2016,1900,496.75,497.25,495.75,496.00
02/25/2016,2000,495.75,497.75,495.75,497.00
02/25/2016,2020,497.00,498.25,496.00,496.25
02/26/2016,300,498.50,498.75,496.50,498.00
02/26/2016,400,498.00,498.25,498.00,498.00
02/26/2016,500,498.25,498.25,498.00,498.25
02/26/2016,600,498.25,498.50,498.00,498.00
02/26/2016,700,498.00,498.00,497.25,498.00
02/26/2016,800,498.25,498.50,498.00,498.25
02/26/2016,900,498.25,498.50,498.00,498.50
02/26/2016,1000,498.50,498.75,498.00,498.75
02/26/2016,1100,498.50,499.00,498.25,498.75
02/26/2016,1200,499.00,499.50,498.75,499.25
02/26/2016,1300,499.25,499.50,498.75,498.75
02/26/2016,1400,498.75,499.00,498.50,498.75
02/26/2016,1500,499.00,499.25,498.50,499.00
02/26/2016,1600,498.75,499.75,497.75,498.25
02/26/2016,1700,498.25,498.50,494.75,496.50
02/26/2016,1800,496.50,497.00,494.75,495.00
02/26/2016,1900,495.00,495.00,492.50,493.50
02/26/2016,2000,493.25,495.25,493.00,494.50
02/26/2016,2020,494.75,496.75,494.00,496.50
02/29/2016,300,498.75,499.00,497.25,497.25
02/29/2016,400,497.25,497.50,496.75,497.25
02/29/2016,500,497.25,498.25,497.25,498.00
02/29/2016,600,498.00,498.75,498.00,498.25
02/29/2016,700,498.25,498.75,498.00,498.75
02/29/2016,800,498.75,498.75,498.50,498.75
02/29/2016,900,498.50,498.50,498.25,498.50
02/29/2016,1000,498.50,498.75,498.25,498.25
02/29/2016,1100,498.50,498.50,498.00,498.50
02/29/2016,1200,498.25,499.25,498.25,499.00
02/29/2016,1300,499.00,499.25,498.75,499.00
02/29/2016,1400,499.25,499.75,499.25,499.50
02/29/2016,1500,499.50,500.00,499.25,499.50
02/29/2016,1600,499.25,499.50,496.50,497.50
02/29/2016,1700,497.50,498.25,494.00,496.25
02/29/2016,1800,496.50,497.50,494.50,495.25
02/29/2016,1900,495.00,497.00,494.00,495.75
02/29/2016,2000,495.75,496.75,495.00,496.50
02/29/2016,2020,496.50,497.25,495.50,496.50
03/01/2016,300,496.75,497.00,495.75,496.50
03/01/2016,400,496.75,497.25,496.50,497.25
03/01/2016,500,497.25,497.50,497.00,497.25
03/01/2016,600,497.25,497.50,497.25,497.25
03/01/2016,700,497.25,497.75,497.25,497.50
03/01/2016,800,497.50,497.75,497.00,497.50
03/01/2016,900,497.25,497.50,497.25,497.25
03/01/2016,1000,497.50,497.50,497.25,497.50
03/01/2016,1100,497.25,498.25,497.25,497.25
03/01/2016,1200,497.50,497.50,496.25,496.50
03/01/2016,1300,496.25,496.50,496.00,496.25
03/01/2016,1400,496.25,496.50,495.75,496.00
03/01/2016,1500,495.75,496.00,494.75,495.75
03/01/2016,1600,495.50,495.75,491.75,492.25
03/01/2016,1700,492.00,494.00,490.50,492.00
03/01/2016,1800,492.00,492.25,489.00,490.50
03/01/2016,1900,490.50,490.50,489.00,489.75
03/01/2016,2000,489.50,490.75,489.00,490.25
03/01/2016,2020,490.00,490.75,489.00,489.75
03/02/2016,300,490.75,490.75,489.50,489.50
03/02/2016,400,489.50,490.00,489.25,490.00
03/02/2016,500,490.00,490.25,490.00,490.00
03/02/2016,600,489.75,490.00,489.75,490.00
03/02/2016,700,490.00,490.75,489.50,490.50
03/02/2016,800,490.50,490.50,490.00,490.00
03/02/2016,900,490.00,490.50,490.00,490.25
03/02/2016,1000,490.25,490.50,490.00,490.50
03/02/2016,1100,490.25,490.50,489.50,489.50
03/02/2016,1200,489.50,489.50,489.00,489.00
03/02/2016,1300,489.25,489.75,489.00,489.50
03/02/2016,1400,489.75,489.75,488.75,489.25
03/02/2016,1500,489.25,489.50,488.50,488.75
03/02/2016,1600,488.50,489.25,485.75,489.00
03/02/2016,1700,489.25,494.50,489.25,493.25
03/02/2016,1800,493.25,495.00,491.00,492.00
03/02/2016,1900,491.75,493.75,491.50,492.75
03/02/2016,2000,493.00,494.00,492.50,492.75
03/02/2016,2020,493.00,494.00,492.75,493.25
03/03/2016,300,493.25,494.00,492.50,493.75
03/03/2016,400,493.75,494.00,493.75,493.75
03/03/2016,500,493.75,494.00,493.50,494.00
03/03/2016,600,494.00,494.25,494.00,494.25
03/03/2016,700,494.50,494.75,494.25,494.50
03/03/2016,800,494.50,495.00,494.50,495.00
03/03/2016,900,495.25,495.50,495.00,495.50
03/03/2016,1000,495.50,495.50,495.25,495.50
03/03/2016,1100,495.50,496.50,495.25,496.00
03/03/2016,1200,496.00,496.25,495.75,496.25
03/03/2016,1300,496.25,496.25,495.75,496.00
03/03/2016,1400,496.00,496.00,495.50,496.00
03/03/2016,1500,496.25,498.75,496.00,498.25
03/03/2016,1600,498.00,498.50,496.00,497.00
03/03/2016,1700,497.00,499.25,496.25,497.25
03/03/2016,1800,497.50,497.75,496.00,497.25
03/03/2016,1900,497.25,505.50,496.75,503.50
03/03/2016,2000,503.50,503.50,501.00,502.50
03/03/2016,2020,502.50,504.25,501.75,501.75
03/04/2016,300,503.00,504.75,502.75,504.00
03/04/2016,400,504.00,504.50,503.50,504.50
03/04/2016,500,504.25,505.00,504.25,504.75
03/04/2016,600,504.75,505.25,504.75,505.00
03/04/2016,700,505.00,505.25,504.75,505.00
03/04/2016,800,504.75,506.00,504.75,506.00
03/04/2016,900,506.00,506.50,505.75,506.50
03/04/2016,1000,506.50,507.50,506.00,507.00
03/04/2016,1100,507.00,507.25,506.50,506.75
03/04/2016,1200,506.75,507.25,505.50,506.25
03/04/2016,1300,506.25,507.25,506.25,506.75
03/04/2016,1400,506.75,507.00,505.75,506.25
03/04/2016,1500,506.50,507.50,506.50,507.50
03/04/2016,1600,507.50,508.00,501.75,502.75
03/04/2016,1700,502.75,507.00,501.25,504.75
03/04/2016,1800,504.75,505.50,500.75,501.75
03/04/2016,1900,501.75,502.25,499.50,501.00
03/04/2016,2000,501.00,504.00,499.75,502.25
03/04/2016,2020,502.25,505.50,501.75,505.50
03/07/2016,300,508.50,510.25,508.00,509.00
03/07/2016,400,509.00,509.00,508.00,508.50
03/07/2016,500,508.50,509.00,508.00,509.00
03/07/2016,600,509.00,509.25,508.50,509.25
03/07/2016,700,509.25,509.50,508.50,508.50
03/07/2016,800,508.50,508.75,507.75,508.00
03/07/2016,900,508.25,508.50,507.75,508.50
03/07/2016,1000,508.25,509.00,508.25,508.50
03/07/2016,1100,508.50,509.00,508.25,508.50
03/07/2016,1200,508.25,509.25,508.25,509.00
03/07/2016,1300,509.00,509.25,508.50,509.00
03/07/2016,1400,509.25,509.50,509.00,509.25
03/07/2016,1500,509.25,509.25,507.75,508.00
03/07/2016,1600,508.00,511.25,507.00,507.00
03/07/2016,1700,507.25,510.50,507.00,510.50
03/07/2016,1800,510.50,512.00,509.75,510.50
03/07/2016,1900,510.50,511.25,509.25,509.50
03/07/2016,2000,509.50,510.50,507.00,508.75
03/07/2016,2020,508.75,508.75,504.75,505.00
03/08/2016,300,505.00,505.25,504.00,505.00
03/08/2016,400,505.00,505.00,504.75,504.75
03/08/2016,500,504.75,504.75,504.50,504.50
03/08/2016,600,504.50,504.50,504.25,504.50
03/08/2016,700,504.75,504.75,504.50,504.50
03/08/2016,800,504.50,504.50,503.75,503.75
03/08/2016,900,504.00,504.00,502.25,502.25
03/08/2016,1000,502.50,504.00,502.25,503.50
03/08/2016,1100,503.75,503.75,502.75,503.00
03/08/2016,1200,502.75,503.25,502.75,503.00
03/08/2016,1300,503.00,503.50,503.00,503.25
03/08/2016,1400,503.25,504.25,503.25,504.00
03/08/2016,1500,504.00,504.25,503.00,503.00
03/08/2016,1600,502.75,503.50,500.50,503.00
03/08/2016,1700,503.00,507.75,502.25,507.00
03/08/2016,1800,507.00,509.00,506.75,508.25
03/08/2016,1900,508.25,509.25,507.50,508.25
03/08/2016,2000,508.25,508.75,507.25,508.00
03/08/2016,2020,508.00,509.00,507.50,508.25
03/09/2016,300,508.50,508.50,507.25,507.75
03/09/2016,400,507.75,507.75,507.25,507.25
03/09/2016,500,507.25,507.50,507.00,507.25
03/09/2016,600,507.25,507.50,507.00,507.25
03/09/2016,700,507.25,508.00,507.25,508.00
03/09/2016,800,507.75,507.75,507.00,507.25
03/09/2016,900,507.25,507.25,507.00,507.00
03/09/2016,1000,507.00,507.25,506.75,506.75
03/09/2016,1100,506.50,507.25,506.50,507.00
03/09/2016,1200,507.25,507.25,506.75,507.00
03/09/2016,1300,507.00,507.50,507.00,507.25
03/09/2016,1400,507.50,508.25,507.25,507.75
03/09/2016,1500,508.00,508.50,507.50,508.00
03/09/2016,1600,508.50,509.75,504.50,509.25
03/09/2016,1700,509.50,510.25,506.00,506.75
03/09/2016,1800,506.75,509.25,504.75,505.75
03/09/2016,1900,505.50,510.25,505.25,509.00
03/09/2016,2000,509.00,510.50,509.00,510.00
03/09/2016,2020,510.00,512.00,510.00,510.50
03/10/2016,300,511.50,512.00,511.00,511.75
03/10/2016,400,512.00,512.25,511.50,511.75
03/10/2016,500,511.75,512.25,511.75,512.25
03/10/2016,600,512.00,512.25,511.50,511.75
03/10/2016,700,511.50,511.75,511.50,511.75
03/10/2016,800,511.75,511.75,511.00,511.25
03/10/2016,900,511.00,511.00,510.25,510.50
03/10/2016,1000,510.25,511.25,510.25,511.00
03/10/2016,1100,511.25,511.50,511.00,511.00
03/10/2016,1200,511.00,511.25,510.50,510.75
03/10/2016,1300,510.75,511.50,510.50,511.25
03/10/2016,1400,511.50,511.75,510.75,510.75
03/10/2016,1500,510.50,510.50,508.50,508.75
03/10/2016,1600,509.50,515.75,509.25,515.00
03/10/2016,1700,515.25,517.50,513.00,516.25
03/10/2016,1800,516.50,517.00,513.50,516.00
03/10/2016,1900,516.50,517.50,515.00,517.25
03/10/2016,2000,517.50,520.25,516.75,519.75
03/10/2016,2020,520.00,521.00,518.50,518.75
03/11/2016,300,519.75,521.00,519.75,520.50
03/11/2016,400,520.75,521.50,520.50,521.25
03/11/2016,500,521.25,521.75,521.25,521.50
03/11/2016,600,521.50,521.75,521.25,521.25
03/11/2016,700,521.25,521.25,520.75,521.00
03/11/2016,800,521.00,521.00,520.50,520.50
03/11/2016,900,520.75,521.25,520.75,521.00
03/11/2016,1000,521.00,521.00,519.75,520.25
03/11/2016,1100,520.25,520.50,519.75,520.00
03/11/2016,1200,520.00,520.25,519.75,519.75
03/11/2016,1300,520.00,520.00,519.75,519.75
03/11/2016,1400,519.75,520.25,519.75,519.75
03/11/2016,1500,519.75,520.25,519.50,520.00
03/11/2016,1600,520.25,522.00,516.50,517.25
03/11/2016,1700,517.50,519.00,515.00,516.75
03/11/2016,1800,516.50,520.75,516.50,518.50
03/11/2016,1900,518.50,518.50,515.75,517.75
03/11/2016,2000,518.00,520.50,517.50,519.25
03/11/2016,2020,519.25,520.00,518.50,519.75
03/14/2016,300,519.25,519.75,518.50,519.25
03/14/2016,400,519.25,520.00,519.00,519.50
03/14/2016,500,520.25,521.00,520.25,521.00
03/14/2016,600,520.75,521.00,520.75,520.75
03/14/2016,700,520.75,521.00,520.75,520.75
03/14/2016,800,520.75,521.25,520.50,520.50
03/14/2016,900,520.50,521.00,520.25,520.50
03/14/2016,1000,520.50,520.75,520.25,520.50
03/14/2016,1100,520.25,520.75,520.25,520.25
03/14/2016,1200,520.50,520.50,520.00,520.25
03/14/2016,1300,520.25,520.25,518.75,519.50
03/14/2016,1400,519.50,519.75,518.00,518.50
03/14/2016,1500,518.50,519.50,518.25,518.50
03/14/2016,1600,518.50,519.75,516.25,516.50
03/14/2016,1700,516.75,521.50,516.50,521.25
03/14/2016,1800,521.25,523.00,520.00,520.75
03/14/2016,1900,520.75,523.00,520.75,521.50
03/14/2016,2000,521.75,522.50,520.50,522.25
03/14/2016,2020,522.00,522.75,521.50,521.75
03/15/2016,300,522.00,522.75,520.75,522.50
03/15/2016,400,522.25,522.50,522.00,522.25
03/15/2016,500,522.25,522.50,521.25,521.75
03/15/2016,600,521.75,521.75,521.50,521.75
03/15/2016,700,521.50,521.75,521.25,521.50
03/15/2016,800,521.50,521.50,521.25,521.50
03/15/2016,900,521.50,521.75,521.00,521.00
03/15/2016,1000,520.75,521.25,520.75,521.25
03/15/2016,1100,521.50,521.50,521.25,521.25
03/15/2016,1200,521.50,521.50,521.00,521.00
03/15/2016,1300,521.00,521.25,520.75,520.75
03/15/2016,1400,520.75,521.25,520.75,521.00
03/15/2016,1500,521.00,521.25,518.25,518.50
03/15/2016,1600,519.00,519.75,516.50,517.75
03/15/2016,1700,517.50,519.00,516.75,518.75
03/15/2016,1800,518.75,520.00,518.00,518.50
03/15/2016,1900,518.50,520.50,518.50,520.00
03/15/2016,2000,520.00,521.25,519.75,521.00
03/15/2016,2020,520.75,521.25,520.25,520.50
03/16/2016,300,520.25,520.50,519.50,520.50
03/16/2016,400,520.50,520.50,520.00,520.25
03/16/2016,500,520.25,520.25,519.25,519.25
03/16/2016,600,519.50,519.75,519.25,519.75
03/16/2016,700,519.75,520.00,519.50,519.50
03/16/2016,800,519.50,519.75,519.50,519.50
03/16/2016,900,519.75,519.75,519.25,519.25
03/16/2016,1000,519.50,519.50,518.75,518.75
03/16/2016,1100,518.75,519.00,518.50,518.75
03/16/2016,1200,518.50,519.00,518.25,518.75
03/16/2016,1300,518.75,518.75,518.50,518.75
03/16/2016,1400,518.75,519.00,518.50,519.00
03/16/2016,1500,519.00,519.00,518.25,518.75
03/16/2016,1600,518.25,519.00,513.25,514.50
03/16/2016,1700,514.75,516.25,514.00,515.50
03/16/2016,1800,515.25,516.75,514.75,515.50
03/16/2016,1900,515.75,517.00,515.50,516.00
03/16/2016,2000,516.00,516.00,514.50,515.00
03/16/2016,2020,515.25,516.00,514.00,514.50
03/17/2016,300,515.00,516.00,513.75,515.00
03/17/2016,400,515.00,516.00,515.00,515.75
03/17/2016,500,515.50,516.00,515.50,516.00
03/17/2016,600,516.00,516.00,515.50,515.75
03/17/2016,700,515.75,516.00,515.75,516.00
03/17/2016,800,515.75,516.00,515.75,515.75
03/17/2016,900,515.75,516.00,515.75,515.75
03/17/2016,1000,516.00,517.00,515.50,517.00
03/17/2016,1100,517.00,517.50,516.75,517.50
03/17/2016,1200,517.25,518.00,517.00,518.00
03/17/2016,1300,518.00,518.75,517.75,518.25
03/17/2016,1400,518.25,518.75,517.75,518.00
03/17/2016,1500,518.25,518.75,517.75,517.75
03/17/2016,1600,517.75,519.50,516.25,516.75
03/17/2016,1700,516.75,518.00,507.00,508.50
03/17/2016,1800,508.50,510.00,506.75,508.00
03/17/2016,1900,508.00,508.00,503.75,505.25
03/17/2016,2000,505.25,506.50,503.75,504.75
03/17/2016,2020,504.75,506.75,504.25,505.75
03/18/2016,300,506.50,506.75,505.25,505.50
03/18/2016,400,505.50,506.25,505.50,506.00
03/18/2016,500,506.00,506.25,505.75,506.00
03/18/2016,600,506.00,506.25,505.75,506.00
03/18/2016,700,506.00,506.25,506.00,506.00
03/18/2016,800,506.25,507.25,506.25,507.25
03/18/2016,900,507.25,507.50,507.00,507.25
03/18/2016,1000,507.25,507.50,506.75,506.75
03/18/2016,1100,506.75,507.00,506.25,506.75
03/18/2016,1200,506.75,507.00,505.25,505.50
03/18/2016,1300,505.50,507.00,505.25,506.75
03/18/2016,1400,506.75,507.00,506.00,506.00
03/18/2016,1500,506.25,506.25,504.50,504.75
03/18/2016,1600,504.75,506.25,503.25,504.00
03/18/2016,1700,504.00,506.50,503.25,504.50
03/18/2016,1800,504.25,504.75,501.75,502.75
03/18/2016,1900,502.75,504.00,501.00,503.50
03/18/2016,2000,503.50,504.75,503.00,504.75
03/18/2016,2020,504.75,507.75,504.75,507.50
03/21/2016,300,512.25,513.00,509.75,509.75
03/21/2016,400,509.75,510.00,509.50,509.75
03/21/2016,500,509.75,510.75,509.75,510.50
03/21/2016,600,510.50,510.50,509.75,509.75
03/21/2016,700,509.75,509.75,509.00,509.25
03/21/2016,800,509.25,509.50,508.75,508.75
03/21/2016,900,509.00,509.00,508.50,508.50
03/21/2016,1000,508.50,509.50,508.25,508.50
03/21/2016,1100,508.25,509.75,508.25,509.00
03/21/2016,1200,509.00,510.25,509.00,509.00
03/21/2016,1300,509.25,510.00,508.75,510.00
03/21/2016,1400,510.00,511.00,510.00,510.75
03/21/2016,1500,510.50,511.00,510.50,511.00
03/21/2016,1600,510.50,515.50,509.75,511.50
03/21/2016,1700,511.75,514.25,508.50,509.75
03/21/2016,1800,510.00,511.25,507.25,511.25
03/21/2016,1900,511.25,512.00,510.25,510.25
03/21/2016,2000,510.25,511.50,508.75,510.75
03/21/2016,2020,510.75,511.25,509.50,509.50
03/22/2016,300,510.00,511.50,509.00,511.50
03/22/2016,400,511.50,513.25,511.25,511.50
03/22/2016,500,511.50,513.50,511.50,513.50
03/22/2016,600,513.50,513.75,513.00,513.00
03/22/2016,700,513.00,513.75,513.00,513.50
03/22/2016,800,513.75,514.00,513.50,514.00
03/22/2016,900,513.75,514.00,513.50,513.75
03/22/2016,1000,513.50,513.75,513.25,513.25
03/22/2016,1100,513.50,513.50,511.50,511.75
03/22/2016,1200,511.75,512.50,511.25,512.50
03/22/2016,1300,512.50,513.50,512.25,513.50
03/22/2016,1400,513.50,513.75,512.25,512.25
03/22/2016,1500,512.25,512.50,510.25,511.25
03/22/2016,1600,512.00,513.25,510.50,510.75
03/22/2016,1700,510.75,512.50,509.25,511.50
03/22/2016,1800,511.75,513.75,509.00,510.00
03/22/2016,1900,510.00,510.50,506.75,509.25
03/22/2016,2000,509.50,512.50,509.25,509.25
03/22/2016,2020,509.50,511.00,509.00,510.75
03/23/2016,300,511.00,511.50,510.25,510.75
03/23/2016,400,510.75,511.00,510.75,510.75
03/23/2016,500,510.50,510.75,510.00,510.50
03/23/2016,600,510.50,510.75,510.50,510.75
03/23/2016,700,510.75,510.75,510.50,510.50
03/23/2016,800,510.50,510.50,510.00,510.25
03/23/2016,900,510.25,510.25,510.00,510.25
03/23/2016,1000,510.25,510.50,510.25,510.50
03/23/2016,1100,510.25,510.50,509.75,510.25
03/23/2016,1200,510.00,510.25,509.75,510.25
03/23/2016,1300,510.00,510.25,509.50,509.75
03/23/2016,1400,509.75,509.75,507.75,508.25
03/23/2016,1500,508.25,508.25,507.00,507.25
03/23/2016,1600,507.50,509.00,506.00,508.25
03/23/2016,1700,508.50,510.50,507.50,510.25
03/23/2016,1800,510.00,510.25,507.25,507.50
03/23/2016,1900,507.50,508.75,506.75,507.50
03/23/2016,2000,507.50,508.75,507.00,507.25
03/23/2016,2020,507.50,507.75,506.25,507.25
03/24/2016,300,507.00,507.25,506.25,506.50
03/24/2016,400,506.25,506.25,506.00,506.00
03/24/2016,500,506.25,506.25,506.00,506.00
03/24/2016,600,506.25,507.00,506.25,507.00
03/24/2016,700,507.00,507.25,507.00,507.25
03/24/2016,800,507.25,508.00,506.75,507.75
03/24/2016,900,507.75,507.75,507.00,507.25
03/24/2016,1000,507.00,507.25,507.00,507.25
03/24/2016,1100,507.25,507.75,507.25,507.50
03/24/2016,1200,507.75,507.75,507.25,507.25
03/24/2016,1300,507.00,507.00,505.00,505.00
03/24/2016,1400,505.00,505.25,504.75,505.00
03/24/2016,1500,505.00,505.75,504.50,505.50
03/24/2016,1600,505.25,505.75,502.00,503.75
03/24/2016,1700,503.50,505.25,502.75,504.50
03/24/2016,1800,504.75,506.25,504.50,505.00
03/24/2016,1900,505.00,505.25,504.25,505.25
03/24/2016,2000,505.00,506.00,504.50,506.00
03/24/2016,2020,506.00,507.00,505.75,506.75
03/28/2016,300,509.25,510.00,507.00,508.00
03/28/2016,400,508.00,509.50,508.00,509.25
03/28/2016,500,509.25,509.50,508.75,509.00
03/28/2016,600,509.00,509.25,508.25,508.25
03/28/2016,700,508.50,508.75,508.25,508.50
03/28/2016,800,508.50,508.50,508.50,508.50
03/28/2016,900,508.50,508.75,508.50,508.50
03/28/2016,1000,508.75,509.00,508.50,508.50
03/28/2016,1100,508.75,508.75,508.00,508.25
03/28/2016,1200,508.00,508.25,507.75,508.25
03/28/2016,1300,508.00,508.25,507.75,507.75
03/28/2016,1400,507.75,508.25,507.75,508.00
03/28/2016,1500,507.75,509.50,507.75,509.25
03/28/2016,1600,509.50,516.00,508.25,514.50
03/28/2016,1700,514.75,518.50,514.50,518.50
03/28/2016,1800,518.25,520.75,517.25,518.00
03/28/2016,1900,518.00,519.00,516.50,517.25
03/28/2016,2000,517.25,517.50,514.00,516.50
03/28/2016,2020,516.50,516.50,514.00,515.00
03/29/2016,300,514.50,516.75,514.00,516.50
03/29/2016,400,516.75,516.75,515.50,516.00
03/29/2016,500,516.25,518.25,516.25,517.25
03/29/2016,600,517.25,517.75,517.00,517.25
03/29/2016,700,517.25,517.75,517.25,517.25
03/29/2016,800,517.25,517.25,516.75,517.00
03/29/2016,900,516.75,518.25,516.50,516.50
03/29/2016,1000,516.25,516.50,515.00,515.25
03/29/2016,1100,515.25,515.50,514.75,515.25
03/29/2016,1200,515.25,516.25,515.25,515.75
03/29/2016,1300,515.75,517.25,515.75,516.75
03/29/2016,1400,516.75,517.25,516.50,516.75
03/29/2016,1500,516.75,516.75,515.25,516.00
03/29/2016,1600,516.50,516.75,514.25,516.00
03/29/2016,1700,516.25,519.00,515.50,518.00
03/29/2016,1800,517.75,520.50,517.25,520.50
03/29/2016,1900,520.25,520.75,519.25,520.00
03/29/2016,2000,519.75,520.25,519.00,520.25
03/29/2016,2020,520.25,521.00,518.75,519.25
03/30/2016,300,519.50,519.50,518.75,518.75
03/30/2016,400,519.00,520.00,519.00,519.75
03/30/2016,500,519.50,520.25,519.50,519.75
03/30/2016,600,519.50,520.00,519.50,519.75
03/30/2016,700,519.75,520.25,519.50,519.75
03/30/2016,800,520.00,520.25,519.75,520.00
03/30/2016,900,520.25,520.25,520.00,520.00
03/30/2016,1000,520.00,520.25,520.00,520.00
03/30/2016,1100,520.00,520.00,519.00,519.50
03/30/2016,1200,519.50,519.75,519.00,519.75
03/30/2016,1300,519.75,519.75,519.25,519.50
03/30/2016,1400,519.50,519.75,519.00,519.00
03/30/2016,1500,519.00,520.00,517.50,519.75
03/30/2016,1600,519.75,521.00,509.50,513.00
03/30/2016,1700,513.00,513.00,508.25,509.00
03/30/2016,1800,509.00,510.75,507.25,508.75
03/30/2016,1900,509.00,509.00,506.50,507.75
03/30/2016,2000,507.75,509.50,507.25,509.00
03/30/2016,2020,509.00,509.25,507.00,507.75
03/31/2016,300,507.50,507.75,506.75,507.50
03/31/2016,400,507.50,508.00,507.50,508.00
03/31/2016,500,508.00,508.00,506.50,506.75
03/31/2016,600,506.50,508.00,506.50,507.50
03/31/2016,700,507.50,507.75,507.50,507.75
03/31/2016,800,507.75,507.75,507.25,507.50
03/31/2016,900,507.25,507.75,507.00,507.25
03/31/2016,1000,507.25,507.75,506.50,506.75
03/31/2016,1100,506.50,507.25,506.25,506.25
03/31/2016,1200,506.25,506.50,505.75,506.00
03/31/2016,1300,506.25,506.75,505.50,506.00
03/31/2016,1400,505.75,506.75,505.75,506.50
03/31/2016,1500,506.25,506.75,506.00,506.75
03/31/2016,1600,506.50,507.25,502.50,504.00
03/31/2016,1700,504.00,506.50,503.75,506.25
03/31/2016,1800,506.00,506.25,503.00,504.00
03/31/2016,1900,503.50,512.25,498.75,509.50
03/31/2016,2000,509.75,510.75,506.75,510.75
03/31/2016,2020,510.75,518.50,510.75,515.50
04/01/2016,300,516.75,517.25,516.25,516.25
04/01/2016,400,516.00,516.50,515.75,516.00
04/01/2016,500,516.25,516.25,515.50,515.75
04/01/2016,600,516.00,516.00,514.00,514.50
04/01/2016,700,514.50,514.50,514.25,514.50
04/01/2016,800,514.50,515.00,514.50,515.00
04/01/2016,900,515.00,515.50,514.75,515.25
04/01/2016,1000,515.50,515.50,514.75,515.00
04/01/2016,1100,515.00,515.50,514.50,515.25
04/01/2016,1200,515.25,515.50,514.50,514.75
04/01/2016,1300,514.75,514.75,513.75,514.00
04/01/2016,1400,514.00,514.50,514.00,514.25
04/01/2016,1500,514.25,514.25,511.50,511.75
04/01/2016,1600,511.25,518.00,509.75,517.25
04/01/2016,1700,517.25,518.25,513.75,516.50
04/01/2016,1800,516.25,516.75,514.75,515.75
04/01/2016,1900,515.50,517.25,515.50,516.00
04/01/2016,2000,516.00,516.75,514.00,516.75
04/01/2016,2020,516.75,519.75,515.50,517.50
04/04/2016,300,519.50,522.50,518.75,520.50
04/04/2016,400,520.50,520.50,519.75,520.50
04/04/2016,500,520.50,520.50,519.50,519.75
04/04/2016,600,519.75,520.00,519.50,520.00
04/04/2016,700,520.00,520.50,520.00,520.50
04/04/2016,800,520.50,520.50,519.25,519.50
04/04/2016,900,519.50,519.75,518.50,518.75
04/04/2016,1000,518.75,519.50,518.50,519.25
04/04/2016,1100,519.50,519.75,519.25,519.25
04/04/2016,1200,519.25,519.50,519.00,519.00
04/04/2016,1300,519.25,520.50,519.25,520.25
04/04/2016,1400,520.25,520.50,516.75,517.00
04/04/2016,1500,516.75,517.00,516.00,516.25
04/04/2016,1600,517.50,520.00,516.00,518.00
04/04/2016,1700,517.75,519.00,514.50,516.50
04/04/2016,1800,516.50,517.25,514.25,516.25
04/04/2016,1900,516.25,516.50,513.75,516.25
04/04/2016,2000,516.25,519.50,515.25,519.00
04/04/2016,2020,519.00,519.25,517.75,518.50
04/05/2016,300,518.50,519.25,518.00,518.75
04/05/2016,400,518.50,519.50,518.50,519.25
04/05/2016,500,519.25,519.50,519.25,519.50
04/05/2016,600,519.75,520.00,519.50,519.50
04/05/2016,700,519.50,520.00,519.50,519.75
04/05/2016,800,520.00,520.00,519.50,519.50
04/05/2016,900,519.25,519.50,517.25,518.00
04/05/2016,1000,517.75,517.75,515.25,515.50
04/05/2016,1100,515.75,515.75,515.00,515.00
04/05/2016,1200,515.00,515.25,514.75,515.25
04/05/2016,1300,515.25,515.75,515.00,515.75
04/05/2016,1400,515.75,515.75,515.25,515.25
04/05/2016,1500,515.25,516.00,514.75,515.00
04/05/2016,1600,515.75,517.00,514.00,514.50
04/05/2016,1700,514.75,518.75,513.50,517.25
04/05/2016,1800,517.00,518.75,516.75,517.75
04/05/2016,1900,517.75,519.25,516.75,516.75
04/05/2016,2000,516.75,517.25,515.50,516.50
04/05/2016,2020,516.25,518.25,516.00,518.25
04/06/2016,300,516.50,517.25,515.50,516.00
04/06/2016,400,515.75,516.00,514.50,514.75
04/06/2016,500,514.75,515.50,514.75,515.00
04/06/2016,600,515.25,515.50,515.00,515.25
04/06/2016,700,515.00,515.25,514.50,515.00
04/06/2016,800,514.75,514.75,513.75,514.00
04/06/2016,900,514.25,515.25,513.75,514.00
04/06/2016,1000,514.00,514.00,513.50,513.50
04/06/2016,1100,513.50,513.75,511.75,512.00
04/06/2016,1200,512.00,512.25,511.75,512.00
04/06/2016,1300,512.00,512.25,511.00,511.25
04/06/2016,1400,511.25,511.50,511.00,511.00
04/06/2016,1500,511.00,511.75,511.00,511.00
04/06/2016,1600,511.00,511.75,507.50,508.75
04/06/2016,1700,508.75,509.00,505.00,506.25
04/06/2016,1800,506.25,509.00,506.00,508.25
04/06/2016,1900,508.25,509.00,506.50,507.00
04/06/2016,2000,507.00,508.25,506.25,507.75
04/06/2016,2020,507.75,508.25,505.75,506.50
04/07/2016,300,506.50,508.00,505.75,507.25
04/07/2016,400,507.25,508.25,507.25,507.50
04/07/2016,500,507.50,507.75,507.25,507.75
04/07/2016,600,507.75,507.75,507.50,507.50
04/07/2016,700,507.50,507.75,507.00,507.50
04/07/2016,800,507.50,508.50,507.50,508.25
04/07/2016,900,508.25,508.75,508.00,508.50
04/07/2016,1000,508.25,508.50,508.00,508.00
04/07/2016,1100,507.75,508.50,507.50,507.50
04/07/2016,1200,507.25,507.50,507.00,507.00
04/07/2016,1300,507.00,507.00,505.25,505.25
04/07/2016,1400,505.50,506.50,505.25,506.00
04/07/2016,1500,506.00,506.25,503.75,504.00
04/07/2016,1600,504.25,505.25,502.50,503.00
04/07/2016,1700,502.75,504.75,502.25,503.50
04/07/2016,1800,503.50,504.75,503.25,503.75
04/07/2016,1900,503.75,505.00,503.00,503.25
04/07/2016,2000,503.25,503.25,502.00,502.50
04/07/2016,2020,502.25,502.50,500.25,501.25
04/08/2016,300,501.00,501.00,499.75,500.25
04/08/2016,400,500.25,500.50,500.00,500.00
04/08/2016,500,500.25,502.25,500.25,501.00
04/08/2016,600,501.25,501.75,500.50,500.75
04/08/2016,700,501.00,501.00,500.50,501.00
04/08/2016,800,501.00,501.50,500.75,501.25
04/08/2016,900,501.25,501.75,501.25,501.50
04/08/2016,1000,501.50,502.75,501.25,502.75
04/08/2016,1100,502.50,503.00,502.50,502.50
04/08/2016,1200,502.50,503.00,502.25,503.00
04/08/2016,1300,503.00,504.25,503.00,503.50
04/08/2016,1400,503.25,504.25,503.00,504.00
04/08/2016,1500,504.00,504.00,503.25,503.75
04/08/2016,1600,504.50,505.75,501.50,502.00
04/08/2016,1700,501.75,506.00,501.75,504.50
04/08/2016,1800,504.50,506.00,503.25,504.50
04/08/2016,1900,504.50,505.00,503.50,504.25
04/08/2016,2000,504.25,505.25,503.50,504.00
04/08/2016,2020,504.00,506.00,502.50,503.50
04/11/2016,300,501.50,502.25,497.00,497.50
04/11/2016,400,497.75,498.50,497.25,498.00
04/11/2016,500,498.00,499.25,497.50,499.00
04/11/2016,600,499.25,499.50,499.00,499.50
04/11/2016,700,499.25,499.25,498.50,498.50
04/11/2016,800,498.75,499.00,498.50,498.50
04/11/2016,900,498.50,499.50,498.50,499.00
04/11/2016,1000,499.00,499.00,497.25,497.50
04/11/2016,1100,497.50,498.50,497.25,498.50
04/11/2016,1200,498.25,499.50,498.25,498.75
04/11/2016,1300,498.75,499.00,498.50,498.50
04/11/2016,1400,498.50,499.00,497.75,497.75
04/11/2016,1500,497.75,498.75,497.25,497.50
04/11/2016,1600,498.50,498.50,493.75,494.75
04/11/2016,1700,494.50,496.50,491.50,492.25
04/11/2016,1800,492.50,492.75,490.00,491.00
04/11/2016,1900,491.00,491.25,490.00,490.50
04/11/2016,2000,490.25,490.75,489.50,489.50
04/11/2016,2020,489.75,491.25,489.50,491.25
04/12/2016,300,491.50,491.75,490.00,490.25
04/12/2016,400,490.00,490.75,490.00,490.50
04/12/2016,500,490.50,490.75,490.25,490.50
04/12/2016,600,490.50,490.75,490.25,490.25
04/12/2016,700,490.50,490.75,490.25,490.50
04/12/2016,800,490.50,490.75,490.25,490.25
04/12/2016,900,490.50,490.75,490.00,490.75
04/12/2016,1000,490.75,491.75,490.50,491.50
04/12/2016,1100,491.50,493.25,491.50,493.00
04/12/2016,1200,492.75,493.00,492.00,492.50
04/12/2016,1300,492.50,493.75,492.50,493.50
04/12/2016,1400,493.25,494.75,493.25,494.25
04/12/2016,1500,494.25,494.50,493.50,493.75
04/12/2016,1600,494.75,496.50,492.75,493.75
04/12/2016,1700,494.00,498.00,493.75,497.50
04/12/2016,1800,497.75,500.50,497.25,497.75
04/12/2016,1900,497.75,499.00,494.25,496.00
04/12/2016,2000,496.00,496.50,494.75,496.50
04/12/2016,2020,496.50,497.75,495.00,495.50
04/13/2016,300,496.00,496.50,493.50,494.00
04/13/2016,400,494.25,495.50,494.00,495.00
04/13/2016,500,494.75,495.50,494.75,495.00
04/13/2016,600,494.75,495.75,494.25,495.50
04/13/2016,700,495.75,496.50,495.25,495.75
04/13/2016,800,496.00,496.75,495.25,496.75
04/13/2016,900,496.75,498.25,496.50,498.00
04/13/2016,1000,498.00,499.50,498.00,498.75
04/13/2016,1100,498.75,499.50,498.25,499.50
04/13/2016,1200,499.25,499.50,498.25,499.00
04/13/2016,1300,498.75,499.50,498.75,499.50
04/13/2016,1400,499.25,500.25,498.50,498.75
04/13/2016,1500,498.75,500.00,498.50,498.75
04/13/2016,1600,498.75,505.25,498.00,504.00
04/13/2016,1700,504.25,510.25,504.00,506.00
04/13/2016,1800,506.25,507.75,504.25,505.00
04/13/2016,1900,504.75,507.00,504.50,506.50
04/13/2016,2000,506.25,508.50,505.25,508.25
04/13/2016,2020,508.25,508.50,503.75,505.50
04/14/2016,300,505.00,508.00,505.00,507.75
04/14/2016,400,507.75,508.50,507.50,508.25
04/14/2016,500,508.00,508.75,508.00,508.75
04/14/2016,600,508.75,508.75,508.25,508.75
04/14/2016,700,508.75,509.00,508.50,508.50
04/14/2016,800,508.50,508.75,506.75,506.75
04/14/2016,900,507.00,507.50,506.75,507.00
04/14/2016,1000,507.00,507.00,505.75,506.50
04/14/2016,1100,506.25,506.25,504.50,504.50
04/14/2016,1200,504.75,504.75,502.00,502.75
04/14/2016,1300,502.50,503.25,502.25,503.25
04/14/2016,1400,503.25,505.25,503.00,504.25
04/14/2016,1500,504.50,505.25,504.25,504.25
04/14/2016,1600,504.75,507.50,500.75,500.75
04/14/2016,1700,501.00,502.25,499.25,500.50
04/14/2016,1800,500.50,501.50,499.50,500.50
04/14/2016,1900,500.50,500.50,497.75,498.50
04/14/2016,2000,498.50,503.25,498.25,502.25
04/14/2016,2020,502.25,504.25,500.50,502.00
04/15/2016,300,502.75,503.00,501.25,501.25
04/15/2016,400,501.25,502.75,501.00,502.75
04/15/2016,500,503.00,503.00,502.25,503.00
04/15/2016,600,503.00,503.25,502.00,502.25
04/15/2016,700,502.50,502.50,502.00,502.25
04/15/2016,800,502.50,503.50,502.25,503.50
04/15/2016,900,503.50,503.50,502.75,502.75
04/15/2016,1000,502.75,503.00,502.25,502.75
04/15/2016,1100,503.00,503.00,501.25,501.25
04/15/2016,1200,501.50,501.50,500.50,501.00
04/15/2016,1300,500.75,501.25,500.75,500.75
04/15/2016,1400,501.00,501.00,500.00,500.50
04/15/2016,1500,500.50,501.00,499.00,499.00
04/15/2016,1600,499.75,502.00,498.25,499.75
04/15/2016,1700,499.75,504.25,499.75,502.25
04/15/2016,1800,502.00,505.25,501.75,503.25
04/15/2016,1900,503.25,505.50,502.00,505.00
04/15/2016,2000,505.25,505.75,503.50,504.25
04/15/2016,2020,504.25,505.00,502.75,503.00
04/18/2016,300,505.25,507.50,504.00,505.00
04/18/2016,400,505.00,507.75,505.00,506.25
04/18/2016,500,506.25,508.25,506.25,507.00
04/18/2016,600,507.00,508.25,507.00,508.25
04/18/2016,700,508.25,510.75,508.25,510.25
04/18/2016,800,510.25,510.50,509.75,510.00
04/18/2016,900,510.25,510.25,509.75,510.00
04/18/2016,1000,510.00,510.00,507.25,507.25
04/18/2016,1100,507.50,507.75,505.25,506.75
04/18/2016,1200,506.50,507.50,506.25,506.50
04/18/2016,1300,506.50,508.75,506.50,508.25
04/18/2016,1400,508.50,508.75,508.00,508.00
04/18/2016,1500,508.25,508.50,506.25,506.75
04/18/2016,1600,507.75,509.25,506.50,507.25
04/18/2016,1700,507.50,515.00,507.50,514.50
04/18/2016,1800,514.50,517.50,514.25,516.75
04/18/2016,1900,516.75,519.75,516.75,519.75
04/18/2016,2000,519.75,520.50,516.00,516.50
04/18/2016,2020,516.75,517.50,514.75,517.25
04/19/2016,300,516.50,516.75,515.00,516.50
04/19/2016,400,516.75,517.25,516.25,516.25
04/19/2016,500,516.50,517.00,516.50,517.00
04/19/2016,600,517.00,517.50,516.25,516.25
04/19/2016,700,516.50,516.50,516.00,516.00
04/19/2016,800,516.00,516.00,515.25,515.25
04/19/2016,900,515.25,516.00,515.00,515.75
04/19/2016,1000,515.75,518.00,515.75,517.75
04/19/2016,1100,517.75,517.75,515.25,516.00
04/19/2016,1200,516.00,516.00,514.50,514.50
04/19/2016,1300,514.75,515.50,514.50,515.50
04/19/2016,1400,515.25,517.25,515.25,516.75
04/19/2016,1500,516.75,519.00,516.75,518.25
04/19/2016,1600,518.25,523.75,518.25,521.25
04/19/2016,1700,521.25,527.00,518.25,526.00
04/19/2016,1800,526.25,531.25,525.25,527.00
04/19/2016,1900,527.25,528.50,522.00,527.50
04/19/2016,2000,527.50,530.50,526.50,530.25
04/19/2016,2020,530.00,530.25,527.75,528.25
04/20/2016,300,529.00,530.50,528.50,530.50
04/20/2016,400,530.25,531.00,530.00,530.75
04/20/2016,500,530.50,531.00,530.50,530.75
04/20/2016,600,530.75,531.00,529.75,530.75
04/20/2016,700,530.75,531.25,530.75,531.00
04/20/2016,800,530.75,531.25,529.75,530.50
04/20/2016,900,530.25,532.25,530.25,531.75
04/20/2016,1000,531.75,532.25,531.25,532.00
04/20/2016,1100,532.25,532.25,531.50,531.75
04/20/2016,1200,531.50,533.25,531.25,532.25
04/20/2016,1300,532.25,533.00,531.50,532.75
04/20/2016,1400,532.50,532.75,532.00,532.50
04/20/2016,1500,532.50,532.75,531.50,532.00
04/20/2016,1600,532.50,533.50,529.75,533.00
04/20/2016,1700,533.00,535.00,528.25,534.25
04/20/2016,1800,534.25,540.50,534.00,538.75
04/20/2016,1900,539.00,542.75,538.75,541.75
04/20/2016,2000,542.00,545.00,541.50,544.25
04/20/2016,2020,544.25,548.25,542.50,548.25
04/21/2016,300,546.50,549.00,546.25,548.00
04/21/2016,400,548.25,549.00,547.00,548.00
04/21/2016,500,548.25,548.50,547.00,547.75
04/21/2016,600,547.75,548.25,546.75,547.25
04/21/2016,700,547.25,547.25,546.75,547.25
04/21/2016,800,547.00,547.50,547.00,547.25
04/21/2016,900,547.50,549.25,547.50,548.50
04/21/2016,1000,548.50,548.75,547.25,548.25
04/21/2016,1100,548.25,549.25,547.75,548.75
04/21/2016,1200,549.00,554.25,548.75,553.75
04/21/2016,1300,554.00,554.25,551.25,552.50
04/21/2016,1400,552.50,554.00,551.75,553.00
04/21/2016,1500,553.25,553.25,545.25,545.25
04/21/2016,1600,545.75,548.00,534.50,537.50
04/21/2016,1700,537.50,542.50,534.25,541.25
04/21/2016,1800,541.25,545.00,540.00,542.00
04/21/2016,1900,542.00,545.00,542.00,544.25
04/21/2016,2000,544.25,545.50,542.75,543.00
04/21/2016,2020,543.00,543.25,536.50,537.00
04/22/2016,300,537.50,537.50,533.75,534.25
04/22/2016,400,534.50,534.50,532.50,533.00
04/22/2016,500,532.75,534.25,531.75,533.00
04/22/2016,600,533.50,533.50,532.00,533.00
04/22/2016,700,532.75,533.25,532.25,532.50
04/22/2016,800,532.25,532.50,531.00,531.75
04/22/2016,900,531.75,531.75,528.50,528.75
04/22/2016,1000,528.75,529.00,523.75,526.50
04/22/2016,1100,526.25,526.75,524.75,525.25
04/22/2016,1200,525.00,527.50,524.50,527.00
04/22/2016,1300,527.00,527.75,526.00,527.25
04/22/2016,1400,527.25,529.00,525.75,526.50
04/22/2016,1500,526.75,527.00,524.50,526.50
04/22/2016,1600,526.00,529.50,524.25,529.50
04/22/2016,1700,529.75,530.00,525.00,526.50
04/22/2016,1800,526.75,528.25,508.75,514.50
04/22/2016,1900,514.25,514.50,509.00,511.25
04/22/2016,2000,511.25,512.00,509.50,510.00
04/22/2016,2020,509.75,513.50,509.00,509.25
04/25/2016,300,510.25,513.50,510.00,513.50
04/25/2016,400,513.00,513.00,510.25,510.75
04/25/2016,500,510.75,510.75,510.25,510.50
04/25/2016,600,510.75,511.00,510.75,511.00
04/25/2016,800,512.00,512.50,511.50,511.50
04/25/2016,900,512.25,512.75,512.25,512.75
04/25/2016,1000,512.00,512.00,510.25,510.50
04/25/2016,1100,510.50,510.50,507.25,507.25
04/25/2016,1200,507.50,507.75,505.50,507.25
04/25/2016,1300,507.50,508.50,507.00,508.25
04/25/2016,1400,508.00,511.25,508.00,510.25
04/25/2016,1500,510.00,511.25,508.50,509.75
04/25/2016,1600,509.25,517.00,508.25,516.25
04/25/2016,1700,516.75,517.75,511.25,515.00
04/25/2016,1800,515.25,521.00,514.25,518.75
04/25/2016,1900,519.75,521.75,517.00,520.00
04/25/2016,2000,518.75,521.25,516.00,521.25
04/25/2016,2020,521.00,522.25,513.25,514.25
04/26/2016,300,514.50,515.25,512.25,512.75
04/26/2016,400,515.00,515.50,515.00,515.00
04/26/2016,500,515.25,515.50,512.75,512.75
04/26/2016,600,513.00,513.00,511.50,513.00
04/26/2016,700,511.50,511.50,511.50,511.50
04/26/2016,800,512.75,512.75,512.50,512.50
04/26/2016,900,513.00,513.00,512.75,512.75
04/26/2016,1000,513.50,513.75,513.00,513.50
04/26/2016,1100,513.75,515.00,513.75,514.00
04/26/2016,1200,514.00,514.50,513.75,514.25
04/26/2016,1300,514.50,514.75,514.50,514.50
04/26/2016,1400,514.75,516.50,514.50,516.25
04/26/2016,1500,516.50,517.00,515.50,517.00
04/26/2016,1600,517.00,520.00,515.50,518.25
04/26/2016,1700,516.75,518.50,510.50,515.00
04/26/2016,1800,515.00,520.25,513.75,518.25
04/26/2016,1900,517.75,522.75,517.25,522.75
04/26/2016,2000,522.75,523.00,519.25,521.50
04/26/2016,2020,521.25,524.00,520.25,522.00
04/27/2016,300,521.50,524.75,521.25,523.25
04/27/2016,400,523.25,523.25,521.75,522.00
04/27/2016,500,522.25,522.75,521.75,522.25
04/27/2016,600,522.25,524.50,521.50,524.00
04/27/2016,700,523.75,524.25,522.75,522.75
04/27/2016,800,522.75,523.25,522.25,523.25
04/27/2016,900,522.75,523.00,520.50,521.00
04/27/2016,1000,521.25,522.50,520.00,520.00
04/27/2016,1100,520.25,520.75,519.25,520.50
04/27/2016,1200,520.50,521.50,519.50,521.00
04/27/2016,1300,521.00,522.00,521.00,521.75
04/27/2016,1400,521.75,521.75,518.25,518.25
04/27/2016,1500,518.50,521.75,518.50,520.25
04/27/2016,1600,521.50,522.50,517.75,522.00
04/27/2016,1700,522.00,522.75,516.25,517.75
04/27/2016,1800,517.75,519.50,516.25,517.25
04/27/2016,1900,517.25,519.75,516.50,518.75
04/27/2016,2000,518.75,519.50,515.75,517.50
04/27/2016,2020,517.75,520.00,516.25,520.00
04/28/2016,300,519.75,520.00,518.25,518.75
04/28/2016,400,518.50,519.75,518.25,518.50
04/28/2016,500,518.75,518.75,517.50,517.75
04/28/2016,600,517.75,518.50,517.25,518.25
04/28/2016,700,518.50,518.75,518.25,518.50
04/28/2016,800,518.50,518.50,517.25,517.50
04/28/2016,900,517.50,519.00,517.00,517.75
04/28/2016,1000,517.75,520.25,517.50,519.50
04/28/2016,1100,519.50,520.00,519.00,520.00
04/28/2016,1200,519.75,521.50,519.75,521.50
04/28/2016,1300,521.50,521.50,521.00,521.50
04/28/2016,1400,521.25,521.75,520.25,521.00
04/28/2016,1500,521.00,525.25,520.75,525.25
04/28/2016,1600,525.00,529.50,524.75,528.00
04/28/2016,1700,528.25,532.00,527.25,529.50
04/28/2016,1800,529.25,532.50,528.00,529.75
04/28/2016,1900,529.50,531.00,527.25,528.00
04/28/2016,2000,528.25,528.50,523.00,523.75
04/28/2016,2020,524.00,524.50,519.75,520.50
04/29/2016,300,519.25,520.00,518.25,519.00
04/29/2016,400,519.25,520.50,518.75,518.75
04/29/2016,500,518.75,519.75,518.25,519.75
04/29/2016,600,520.00,520.00,518.50,519.25
04/29/2016,700,519.25,520.00,519.25,520.00
04/29/2016,800,520.00,521.00,519.50,520.75
04/29/2016,900,521.00,521.25,519.75,520.00
04/29/2016,1000,519.75,519.75,516.25,517.00
04/29/2016,1100,517.00,518.50,516.50,517.50
04/29/2016,1200,517.50,518.25,517.25,518.00
04/29/2016,1300,518.00,523.00,518.00,521.75
04/29/2016,1400,521.50,521.75,520.25,521.25
04/29/2016,1500,521.50,523.50,521.25,522.75
04/29/2016,1600,523.50,525.00,518.50,523.50
04/29/2016,1700,523.50,526.25,519.50,520.25
04/29/2016,1800,520.25,523.75,517.25,523.00
04/29/2016,1900,523.00,524.00,519.75,520.00
04/29/2016,2000,519.75,521.50,518.50,521.00
04/29/2016,2020,521.00,524.75,520.75,523.75
05/02/2016,300,522.25,524.25,520.75,524.25
05/02/2016,400,524.25,524.50,524.00,524.50
05/02/2016,500,524.75,525.50,524.25,524.25
05/02/2016,600,524.25,524.75,524.00,524.25
05/02/2016,700,524.00,524.25,524.00,524.00
05/02/2016,800,524.00,524.00,523.75,524.00
05/02/2016,900,524.00,524.00,523.25,523.50
05/02/2016,1000,523.50,523.75,522.75,523.50
05/02/2016,1100,523.50,523.75,522.75,523.00
05/02/2016,1200,523.00,524.50,522.25,523.50
05/02/2016,1300,523.25,523.25,522.00,522.00
05/02/2016,1400,522.00,523.00,522.00,522.75
05/02/2016,1500,522.75,522.75,520.25,520.75
05/02/2016,1600,521.00,523.00,518.75,519.75
05/02/2016,1700,520.00,521.50,517.50,518.00
05/02/2016,1800,518.00,520.25,516.75,518.25
05/02/2016,1900,518.00,523.00,517.50,521.75
05/02/2016,2000,521.50,522.00,518.25,519.25
05/02/2016,2020,519.25,523.75,518.75,523.00
05/03/2016,300,522.50,523.00,521.75,522.00
05/03/2016,400,521.75,523.50,521.00,522.75
05/03/2016,500,522.75,524.25,522.75,524.00
05/03/2016,600,524.00,524.25,522.50,523.00
05/03/2016,700,523.00,523.00,521.75,522.00
05/03/2016,800,522.25,522.50,522.00,522.50
05/03/2016,900,522.25,526.00,522.00,525.75
05/03/2016,1000,525.50,527.25,524.25,527.00
05/03/2016,1100,527.00,528.25,525.75,526.25
05/03/2016,1200,526.25,527.25,526.00,526.50
05/03/2016,1300,526.50,526.50,524.00,525.50
05/03/2016,1400,525.50,527.50,524.50,524.50
05/03/2016,1500,524.75,525.25,523.25,523.25
05/03/2016,1600,524.75,527.25,519.75,521.00
05/03/2016,1700,521.00,521.25,508.00,508.25
05/03/2016,1800,508.25,509.25,505.00,506.00
05/03/2016,1900,506.00,507.75,503.75,506.25
05/03/2016,2000,506.25,509.25,505.50,508.75
05/03/2016,2020,509.00,510.50,505.50,506.25
05/04/2016,300,506.25,507.00,505.25,506.50
05/04/2016,400,506.50,507.75,506.00,506.50
05/04/2016,500,506.50,506.75,504.50,504.50
05/04/2016,600,504.75,506.00,504.50,506.00
05/04/2016,700,506.00,507.00,505.75,507.00
05/04/2016,800,507.25,508.00,507.25,508.00
05/04/2016,900,508.00,508.25,506.50,506.75
05/04/2016,1000,507.00,508.75,507.00,508.00
05/04/2016,1100,507.75,508.00,505.50,506.00
05/04/2016,1200,505.75,507.00,505.50,505.75
05/04/2016,1300,505.75,506.00,504.25,505.00
05/04/2016,1400,505.00,506.00,505.00,505.75
05/04/2016,1500,505.75,507.25,505.50,506.25
05/04/2016,1600,507.50,511.50,506.25,510.50
05/04/2016,1700,510.50,512.00,508.50,509.25
05/04/2016,1800,509.50,510.50,507.25,508.75
05/04/2016,1900,508.75,509.00,507.25,507.50
05/04/2016,2000,507.25,509.25,505.75,508.25
05/04/2016,2020,508.50,509.75,505.75,506.00
05/05/2016,300,506.75,506.75,503.00,505.50
05/05/2016,400,505.75,506.50,505.50,505.75
05/05/2016,500,506.00,506.25,505.75,506.00
05/05/2016,600,506.25,507.00,506.25,506.50
05/05/2016,700,506.75,507.50,506.75,507.00
05/05/2016,800,507.00,507.00,506.50,506.75
05/05/2016,900,506.50,507.00,506.25,506.75
05/05/2016,1000,507.00,507.75,507.00,507.25
05/05/2016,1100,507.50,508.00,507.00,508.00
05/05/2016,1200,507.75,507.75,506.50,506.75
05/05/2016,1300,507.00,507.75,506.50,507.50
05/05/2016,1400,507.75,508.00,507.00,507.25
05/05/2016,1500,507.25,507.75,506.25,507.00
05/05/2016,1600,507.00,507.25,499.00,499.75
05/05/2016,1700,499.75,502.00,497.75,499.75
05/05/2016,1800,499.75,500.50,498.00,498.75
05/05/2016,1900,498.75,500.50,497.25,499.75
05/05/2016,2000,499.75,500.25,498.00,498.25
05/05/2016,2020,498.25,499.75,497.50,498.50
05/06/2016,300,498.50,499.00,497.50,499.00
05/06/2016,400,499.00,499.25,498.25,498.50
05/06/2016,500,498.75,499.25,498.50,498.75
05/06/2016,600,498.75,499.25,498.50,499.00
05/06/2016,700,499.00,499.00,498.75,499.00
05/06/2016,800,499.00,499.25,499.00,499.00
05/06/2016,900,499.00,499.25,498.00,498.00
05/06/2016,1000,498.25,498.50,497.50,498.00
05/06/2016,1100,498.25,499.00,497.75,499.00
05/06/2016,1200,499.00,500.25,498.50,499.00
05/06/2016,1300,499.00,499.25,498.50,498.50
05/06/2016,1400,498.75,499.25,498.50,499.25
05/06/2016,1500,499.00,500.25,499.00,500.25
05/06/2016,1600,501.25,505.50,500.25,504.25
05/06/2016,1700,504.25,505.75,501.75,502.25
05/06/2016,1800,502.50,503.50,500.75,501.00
05/06/2016,1900,501.25,501.25,499.00,499.50
05/06/2016,2000,499.50,501.25,498.50,501.00
05/06/2016,2020,501.00,501.25,498.50,499.25
05/09/2016,300,499.25,501.50,498.75,501.25
05/09/2016,400,501.25,502.50,499.50,501.25
05/09/2016,500,501.25,501.25,499.75,500.25
05/09/2016,600,500.00,500.50,499.00,500.00
05/09/2016,700,500.00,501.00,500.00,501.00
05/09/2016,800,501.00,501.25,500.25,501.25
05/09/2016,900,500.75,502.00,500.75,501.25
05/09/2016,1000,501.50,501.50,500.25,500.75
05/09/2016,1100,500.75,501.25,499.75,501.00
05/09/2016,1200,501.00,501.50,500.50,500.50
05/09/2016,1300,500.50,500.50,499.25,499.25
05/09/2016,1400,499.25,500.50,498.75,500.50
05/09/2016,1500,500.25,501.25,500.00,500.75
05/09/2016,1600,501.50,501.50,495.00,496.25
05/09/2016,1700,496.25,496.75,491.50,492.75
05/09/2016,1800,492.50,493.75,491.75,492.00
05/09/2016,1900,492.00,492.50,490.75,491.25
05/09/2016,2000,491.50,492.00,490.75,491.75
05/09/2016,2020,491.50,493.50,490.25,493.50
05/10/2016,300,492.75,493.50,492.00,492.75
05/10/2016,400,492.75,494.00,492.50,492.75
05/10/2016,500,492.75,493.00,492.50,493.00
05/10/2016,600,493.00,493.75,493.00,493.50
05/10/2016,700,493.50,494.00,493.50,493.75
05/10/2016,800,494.00,494.00,493.75,493.75
05/10/2016,900,494.00,494.00,493.50,494.00
05/10/2016,1000,494.00,495.00,493.50,494.00
05/10/2016,1100,494.00,495.00,493.50,493.50
05/10/2016,1200,493.50,493.75,492.00,492.00
05/10/2016,1300,492.25,492.25,491.50,491.75
05/10/2016,1400,491.75,492.25,491.50,491.75
05/10/2016,1500,492.00,492.25,491.00,492.00
05/10/2016,1600,492.25,495.25,491.50,494.50
05/10/2016,1700,494.25,495.50,492.00,492.25
05/10/2016,1800,492.25,492.50,490.75,491.00
05/10/2016,1900,490.75,500.25,490.75,497.25
05/10/2016,2000,497.50,504.25,494.25,497.25
05/10/2016,2020,497.25,498.75,495.75,497.00
05/11/2016,300,497.50,497.50,496.25,496.75
05/11/2016,400,496.75,498.00,496.25,496.50
05/11/2016,500,496.50,497.75,496.25,497.50
05/11/2016,600,497.25,498.50,497.25,498.50
05/11/2016,700,498.50,498.50,497.00,498.25
05/11/2016,800,498.25,498.50,497.75,498.25
05/11/2016,900,498.25,499.75,498.00,499.75
05/11/2016,1000,499.75,500.25,499.50,499.50
05/11/2016,1100,499.75,499.75,498.00,498.00
05/11/2016,1200,498.25,499.25,497.75,498.50
05/11/2016,1300,498.25,499.25,497.75,498.75
05/11/2016,1400,499.00,499.25,497.75,498.25
05/11/2016,1500,498.00,498.50,497.00,497.25
05/11/2016,1600,497.50,497.50,494.00,495.00
05/11/2016,1700,495.25,495.25,492.25,494.00
05/11/2016,1800,494.00,497.00,493.25,493.50
05/11/2016,1900,493.50,494.25,493.25,494.00
05/11/2016,2000,494.00,494.25,492.75,493.50
05/11/2016,2020,493.50,495.00,493.25,494.25
05/12/2016,300,494.50,495.00,492.75,494.25
05/12/2016,400,494.50,495.25,493.75,494.50
05/12/2016,500,494.50,495.75,494.50,495.50
05/12/2016,600,495.75,495.75,495.25,495.25
05/12/2016,700,495.50,495.50,495.25,495.25
05/12/2016,800,495.25,495.75,495.25,495.75
05/12/2016,900,495.75,496.25,495.25,495.50
05/12/2016,1000,495.50,495.75,495.25,495.50
05/12/2016,1100,495.50,496.50,495.50,496.25
05/12/2016,1200,496.25,497.00,496.25,497.00
05/12/2016,1300,497.00,499.25,497.00,497.50
05/12/2016,1400,498.00,499.50,497.50,498.75
05/12/2016,1500,498.75,499.50,497.25,499.25
05/12/2016,1600,499.75,502.25,497.25,499.50
05/12/2016,1700,499.50,503.25,497.50,502.25
05/12/2016,1800,502.50,503.00,498.50,499.00
05/12/2016,1900,499.00,502.75,498.50,502.50
05/12/2016,2000,502.25,503.50,499.75,503.50
05/12/2016,2020,503.50,503.75,502.00,503.25
05/13/2016,300,503.50,504.00,501.75,503.00
05/13/2016,400,502.75,503.75,501.50,503.25
05/13/2016,500,503.25,503.50,502.00,502.25
05/13/2016,600,502.25,503.00,502.00,502.50
05/13/2016,700,502.75,503.25,502.50,502.75
05/13/2016,800,503.00,504.25,502.75,503.25
05/13/2016,900,503.75,504.00,501.75,501.75
05/13/2016,1000,502.00,502.75,501.25,502.75
05/13/2016,1100,502.75,503.50,502.50,502.75
05/13/2016,1200,502.50,503.25,501.75,502.00
05/13/2016,1300,502.00,502.25,501.50,501.75
05/13/2016,1400,501.50,502.75,501.25,502.75
05/13/2016,1500,502.75,503.00,500.25,500.25
05/13/2016,1600,500.50,507.75,500.25,507.00
05/13/2016,1700,507.00,513.00,504.25,512.00
05/13/2016,1800,511.75,512.50,508.50,511.25
05/13/2016,1900,511.25,512.50,509.50,509.75
05/13/2016,2000,509.75,511.00,508.75,509.50
05/13/2016,2020,509.75,510.75,509.50,510.00
05/16/2016,300,509.50,510.00,507.50,509.00
05/16/2016,400,508.75,511.50,508.50,510.00
05/16/2016,500,510.00,511.25,509.00,511.00
05/16/2016,600,510.50,510.50,508.75,509.50
05/16/2016,700,509.75,509.75,509.50,509.75
05/16/2016,800,509.75,509.75,508.00,509.00
05/16/2016,900,509.00,510.75,508.50,508.75
05/16/2016,1000,508.75,509.00,508.00,508.50
05/16/2016,1100,508.50,509.00,508.00,508.50
05/16/2016,1200,508.75,509.00,508.25,508.75
05/16/2016,1300,508.50,510.00,508.50,510.00
05/16/2016,1400,510.00,512.00,509.75,511.75
05/16/2016,1500,511.75,511.75,510.25,510.75
05/16/2016,1600,510.00,510.75,503.75,505.50
05/16/2016,1700,505.50,507.00,503.00,505.25
05/16/2016,1800,505.25,507.50,503.75,506.25
05/16/2016,1900,506.00,508.50,506.00,508.00
05/16/2016,2000,508.00,510.25,507.75,510.00
05/16/2016,2020,509.75,511.25,508.50,508.75
05/17/2016,300,508.25,509.75,508.25,509.50
05/17/2016,400,509.75,509.75,508.50,508.75
05/17/2016,500,508.50,509.00,508.50,509.00
05/17/2016,600,508.75,509.00,508.50,508.75
05/17/2016,700,508.75,509.00,508.50,508.75
05/17/2016,800,508.50,509.00,508.50,509.00
05/17/2016,900,509.00,509.50,508.75,509.50
05/17/2016,1000,509.25,510.25,509.00,510.00
05/17/2016,1100,510.25,511.00,509.00,510.25
05/17/2016,1200,510.25,511.50,510.00,510.50
05/17/2016,1300,510.50,511.25,510.00,510.00
05/17/2016,1400,510.25,510.50,509.50,510.00
05/17/2016,1500,510.25,510.75,509.75,510.75
05/17/2016,1600,509.75,516.75,509.75,515.75
05/17/2016,1700,516.00,520.00,516.00,518.25
05/17/2016,1800,518.50,519.75,516.75,519.25
05/17/2016,1900,519.00,519.75,516.00,516.75
05/17/2016,2000,516.75,517.00,514.00,516.25
05/17/2016,2020,516.25,518.00,515.25,517.50
05/18/2016,300,516.75,517.50,516.00,517.25
05/18/2016,400,517.25,519.75,517.25,519.50
05/18/2016,500,519.75,520.25,518.50,519.00
05/18/2016,600,519.25,519.25,517.25,518.00
05/18/2016,700,518.00,518.25,517.75,517.75
05/18/2016,800,518.00,518.00,517.25,517.25
05/18/2016,900,517.25,517.50,512.75,513.00
05/18/2016,1000,513.00,514.25,512.50,513.25
05/18/2016,1100,513.50,514.25,513.25,514.25
05/18/2016,1200,514.25,514.75,514.00,514.25
05/18/2016,1300,514.25,514.50,514.25,514.50
05/18/2016,1400,514.25,516.00,514.25,515.75
05/18/2016,1500,515.75,516.00,513.75,513.75
05/18/2016,1600,513.75,517.00,513.00,515.50
05/18/2016,1700,515.50,519.00,513.75,518.50
05/18/2016,1800,518.50,519.25,516.25,517.75
05/18/2016,1900,517.75,517.75,515.25,517.25
05/18/2016,2000,517.00,517.75,516.00,516.00
05/18/2016,2020,516.00,516.50,513.75,514.00
05/19/2016,300,514.00,514.50,513.25,514.00
05/19/2016,400,514.00,514.50,513.50,514.25
05/19/2016,500,514.00,514.50,513.75,514.00
05/19/2016,600,514.00,514.00,513.50,514.00
05/19/2016,700,514.00,514.25,513.50,513.75
05/19/2016,800,513.50,514.25,513.50,514.00
05/19/2016,900,514.00,515.00,513.75,514.50
05/19/2016,1000,514.25,514.25,511.25,512.25
05/19/2016,1100,512.25,512.75,511.00,511.25
05/19/2016,1200,511.25,511.50,509.00,511.25
05/19/2016,1300,511.25,511.75,509.50,511.25
05/19/2016,1400,511.00,511.50,510.50,510.75
05/19/2016,1500,510.75,510.75,506.00,507.50
05/19/2016,1600,507.00,507.75,504.00,505.00
05/19/2016,1700,505.00,506.00,501.50,502.75
05/19/2016,1800,502.75,503.75,498.00,499.75
05/19/2016,1900,499.75,501.50,499.25,500.00
05/19/2016,2000,500.25,503.50,499.75,502.25
05/19/2016,2020,502.50,505.25,502.50,503.25
05/20/2016,300,503.25,505.50,503.25,505.50
05/20/2016,400,505.50,506.00,504.50,504.50
05/20/2016,500,504.50,505.75,503.75,505.50
05/20/2016,600,505.50,505.75,504.75,505.25
05/20/2016,700,505.50,506.00,505.25,505.50
05/20/2016,800,505.50,506.00,505.25,505.50
05/20/2016,900,505.50,505.50,503.50,504.75
05/20/2016,1000,505.00,505.50,504.00,504.00
05/20/2016,1100,504.25,507.50,504.25,507.00
05/20/2016,1200,507.00,508.00,507.00,507.25
05/20/2016,1300,507.00,507.25,505.50,506.00
05/20/2016,1400,506.00,506.50,505.75,505.75
05/20/2016,1500,505.75,507.50,504.75,506.75
05/20/2016,1600,507.50,510.00,505.00,505.50
05/20/2016,1700,505.50,506.50,501.25,502.75
05/20/2016,1800,502.75,503.50,499.75,502.25
05/20/2016,1900,502.25,504.25,501.75,502.25
05/20/2016,2000,502.50,505.75,502.50,503.25
05/20/2016,2020,503.25,504.50,502.75,502.75
05/23/2016,300,501.50,504.50,499.75,502.00
05/23/2016,400,502.00,502.00,499.75,501.25
05/23/2016,500,501.00,503.00,500.75,502.00
05/23/2016,600,502.00,503.00,501.75,502.75
05/23/2016,700,503.00,503.25,502.50,502.50
05/23/2016,800,502.75,503.00,500.75,501.00
05/23/2016,900,501.00,502.25,499.75,501.00
05/23/2016,1000,501.00,501.25,498.25,498.25
05/23/2016,1100,498.50,500.50,498.00,498.75
05/23/2016,1200,498.75,499.00,498.25,498.75
05/23/2016,1300,498.75,499.00,498.00,498.25
05/23/2016,1400,498.25,498.50,497.00,497.25
05/23/2016,1500,497.25,498.75,497.25,498.00
05/23/2016,1600,498.00,502.25,496.50,501.50
05/23/2016,1700,501.75,503.00,499.50,500.00
05/23/2016,1800,500.25,502.00,497.75,499.50
05/23/2016,1900,499.50,501.50,499.00,500.00
05/23/2016,2000,500.00,500.00,497.75,498.50
05/23/2016,2020,498.50,499.00,497.25,498.50
05/24/2016,300,497.75,499.25,497.00,498.50
05/24/2016,400,498.25,498.75,496.50,496.75
05/24/2016,500,496.75,497.00,496.00,496.50
05/24/2016,600,496.50,497.00,496.00,496.75
05/24/2016,700,496.75,497.00,496.50,497.00
05/24/2016,800,497.25,497.25,496.00,496.25
05/24/2016,900,496.00,497.00,495.75,496.00
05/24/2016,1000,496.00,496.00,495.25,495.25
05/24/2016,1100,495.50,496.25,495.25,496.00
05/24/2016,1200,496.00,496.25,495.50,495.75
05/24/2016,1300,495.75,496.00,495.50,495.50
05/24/2016,1400,495.75,496.00,494.00,494.75
05/24/2016,1500,494.50,495.00,494.00,494.50
05/24/2016,1600,494.25,497.50,493.25,497.00
05/24/2016,1700,497.25,505.50,497.00,502.75
05/24/2016,1800,503.00,504.00,501.75,502.25
05/24/2016,1900,502.50,504.00,502.00,502.25
05/24/2016,2000,502.50,503.00,499.75,500.50
05/24/2016,2020,500.25,501.25,499.25,500.25
05/25/2016,300,499.50,501.50,498.50,501.25
05/25/2016,400,501.25,502.00,500.25,500.50
05/25/2016,500,500.50,501.25,500.25,500.50
05/25/2016,600,500.50,502.50,500.50,502.00
05/25/2016,700,502.00,502.00,501.50,501.50
05/25/2016,800,501.75,501.75,501.00,501.25
05/25/2016,900,501.25,501.25,500.25,501.00
05/25/2016,1000,501.00,501.75,500.50,500.75
05/25/2016,1100,500.75,503.25,500.75,503.25
05/25/2016,1200,503.25,503.25,502.00,502.25
05/25/2016,1300,502.25,502.75,500.75,501.00
05/25/2016,1400,501.25,502.25,501.00,501.75
05/25/2016,1500,501.75,502.75,500.75,501.75
05/25/2016,1600,502.25,503.00,499.00,499.00
05/25/2016,1700,499.25,501.75,498.50,500.50
05/25/2016,1800,500.25,501.25,499.00,500.75
05/25/2016,1900,500.75,502.50,500.25,502.00
05/25/2016,2000,501.75,504.50,501.00,501.50
05/25/2016,2020,501.25,502.00,501.25,501.50
05/26/2016,300,501.25,502.75,501.00,502.00
05/26/2016,400,502.25,503.00,502.00,502.50
05/26/2016,500,502.50,503.00,502.00,502.50
05/26/2016,600,502.50,503.75,502.25,503.25
05/26/2016,700,503.25,503.50,502.75,503.25
05/26/2016,800,503.25,503.50,502.75,502.75
05/26/2016,900,503.00,504.00,502.75,504.00
05/26/2016,1000,503.75,504.50,503.25,504.25
05/26/2016,1100,504.50,506.25,504.50,505.50
05/26/2016,1200,505.75,506.00,505.25,505.50
05/26/2016,1300,505.25,508.25,505.25,508.00
05/26/2016,1400,508.00,509.50,507.75,509.00
05/26/2016,1500,509.00,509.50,507.75,508.25
05/26/2016,1600,508.00,510.75,506.25,506.25
05/26/2016,1700,506.50,507.00,502.25,505.75
05/26/2016,1800,505.50,512.25,505.50,510.50
05/26/2016,1900,510.75,515.00,510.75,513.50
05/26/2016,2000,513.75,516.50,513.25,514.25
05/26/2016,2020,514.50,517.75,514.25,517.25
05/27/2016,300,516.75,517.25,514.50,515.25
05/27/2016,400,515.50,516.50,514.50,515.25
05/27/2016,500,515.25,516.00,514.50,515.00
05/27/2016,600,515.00,515.50,515.00,515.25
05/27/2016,700,515.25,515.50,514.75,515.00
05/27/2016,800,515.25,515.25,514.50,514.75
05/27/2016,900,514.75,516.00,514.50,515.00
05/27/2016,1000,514.75,516.75,514.25,515.75
05/27/2016,1100,515.50,516.00,514.25,514.75
05/27/2016,1200,514.75,515.50,514.50,514.75
05/27/2016,1300,514.50,515.50,514.50,515.25
05/27/2016,1400,515.25,516.00,514.25,514.50
05/27/2016,1500,514.50,516.25,514.50,516.25
05/27/2016,1600,515.50,519.25,514.25,516.25
05/27/2016,1700,516.25,518.75,514.00,518.25
05/27/2016,1800,518.25,520.25,517.75,518.75
05/27/2016,1900,518.75,518.75,515.00,516.00
05/27/2016,2000,516.00,517.75,516.00,517.00
05/27/2016,2020,517.25,517.50,515.50,516.25
05/31/2016,300,516.50,517.75,515.00,517.75
05/31/2016,400,517.75,519.25,517.50,517.75
05/31/2016,500,518.00,518.25,516.75,516.75
05/31/2016,600,516.75,517.75,516.75,517.50
05/31/2016,700,517.50,517.50,516.75,516.75
05/31/2016,800,516.75,517.00,516.25,516.75
05/31/2016,900,516.50,518.25,514.25,514.50
05/31/2016,1000,514.50,516.00,514.25,515.25
05/31/2016,1100,515.00,515.00,511.25,512.75
05/31/2016,1200,512.75,513.00,512.25,512.75
05/31/2016,1300,513.00,514.50,513.00,514.25
05/31/2016,1400,514.50,514.50,514.00,514.25
05/31/2016,1500,514.50,514.50,512.75,512.75
05/31/2016,1600,512.50,513.50,511.25,511.75
05/31/2016,1700,512.00,512.00,501.50,504.00
05/31/2016,1800,503.75,504.75,502.50,503.75
05/31/2016,1900,503.75,504.00,502.25,502.75
05/31/2016,2000,502.75,503.25,501.50,501.75
05/31/2016,2020,501.75,501.75,499.00,501.50
06/01/2016,300,500.00,500.75,498.50,500.75
06/01/2016,400,501.00,501.00,498.75,500.00
06/01/2016,500,500.00,501.25,500.00,500.50
06/01/2016,600,500.50,501.00,500.00,500.50
06/01/2016,700,500.50,500.75,500.50,500.75
06/01/2016,800,500.75,501.00,499.50,500.75
06/01/2016,900,500.75,502.00,500.50,501.75
06/01/2016,1000,501.50,501.50,500.50,500.50
06/01/2016,1100,500.50,501.25,500.25,500.50
06/01/2016,1200,500.50,502.50,500.00,502.50
06/01/2016,1300,502.50,502.50,500.50,500.75
06/01/2016,1400,500.75,503.00,500.75,502.75
06/01/2016,1500,502.75,503.25,501.50,502.25
06/01/2016,1600,502.25,506.50,502.00,505.75
06/01/2016,1700,505.75,509.00,505.25,508.25
06/01/2016,1800,508.25,510.25,507.50,509.50
06/01/2016,1900,509.50,510.25,508.00,510.00
06/01/2016,2000,509.75,510.25,507.50,509.25
06/01/2016,2020,509.00,510.00,508.25,509.00
06/02/2016,300,509.00,513.00,508.75,513.00
06/02/2016,400,513.00,513.50,509.25,511.25
06/02/2016,500,511.50,511.50,510.50,511.25
06/02/2016,600,511.00,511.50,510.75,511.00
06/02/2016,700,511.00,511.00,509.50,509.50
06/02/2016,800,509.75,510.00,509.50,510.00
06/02/2016,900,510.00,510.50,509.75,509.75
06/02/2016,1000,510.00,510.50,509.75,509.75
06/02/2016,1100,510.00,510.50,509.75,510.50
06/02/2016,1200,510.50,511.50,510.50,511.00
06/02/2016,1300,511.00,511.00,508.25,509.50
06/02/2016,1400,509.50,510.00,509.00,509.50
06/02/2016,1500,509.50,511.25,509.00,510.50
06/02/2016,1600,510.50,513.50,508.50,511.75
06/02/2016,1700,512.00,513.50,510.25,511.25
06/02/2016,1800,511.25,522.50,510.75,520.25
06/02/2016,1900,520.50,522.50,517.25,518.25
06/02/2016,2000,518.25,519.75,516.25,517.50
06/02/2016,2020,518.00,521.25,516.75,518.50
06/03/2016,300,519.75,520.25,519.25,520.00
06/03/2016,400,520.00,520.00,519.25,520.00
06/03/2016,500,520.00,520.25,519.75,519.75
06/03/2016,600,520.00,520.00,519.25,519.50
06/03/2016,700,519.50,520.75,519.25,520.75
06/03/2016,800,520.75,521.25,519.75,519.75
06/03/2016,900,520.00,521.25,519.00,520.25
06/03/2016,1000,520.50,522.50,520.25,521.25
06/03/2016,1100,521.50,522.75,519.50,520.00
06/03/2016,1200,520.00,522.25,520.00,521.75
06/03/2016,1300,521.50,522.75,520.50,521.00
06/03/2016,1400,521.00,522.25,520.50,522.25
06/03/2016,1500,522.50,523.75,521.75,523.75
06/03/2016,1600,524.50,527.25,518.25,522.50
06/03/2016,1700,522.50,526.25,517.75,524.75
06/03/2016,1800,525.00,529.50,523.75,527.00
06/03/2016,1900,527.00,529.75,526.50,528.50
06/03/2016,2000,528.50,530.00,528.25,530.00
06/03/2016,2020,530.00,533.75,530.00,531.75
06/06/2016,300,531.50,537.25,531.50,537.25
06/06/2016,400,537.25,537.50,535.75,536.00
06/06/2016,500,535.75,536.50,535.75,536.25
06/06/2016,600,536.25,537.25,536.00,536.50
06/06/2016,700,536.50,537.00,536.50,536.75
06/06/2016,800,536.50,536.50,536.00,536.25
06/06/2016,900,536.00,536.25,533.50,535.00
06/06/2016,1000,534.75,536.00,533.50,536.00
06/06/2016,1100,536.00,537.50,535.75,537.25
06/06/2016,1200,537.25,539.75,537.00,539.50
06/06/2016,1300,539.75,540.50,539.25,540.00
06/06/2016,1400,540.25,542.75,539.25,542.00
06/06/2016,1500,542.00,542.00,539.75,540.75
06/06/2016,1600,540.50,545.50,539.50,545.25
06/06/2016,1700,545.25,549.50,544.75,549.25
06/06/2016,1800,549.00,550.25,540.50,543.75
06/06/2016,1900,543.75,543.75,538.75,540.00
06/06/2016,2000,540.25,543.50,539.75,542.75
06/06/2016,2020,543.00,543.50,541.50,542.50
06/07/2016,300,542.50,543.00,540.00,541.25
06/07/2016,400,541.00,542.75,540.25,540.75
06/07/2016,500,540.50,543.25,540.50,543.00
06/07/2016,600,543.00,543.25,542.00,542.50
06/07/2016,700,542.50,542.75,541.75,541.75
06/07/2016,800,542.00,542.50,541.50,541.75
06/07/2016,900,542.00,543.25,541.75,543.00
06/07/2016,1000,542.75,543.25,542.00,542.75
06/07/2016,1100,542.75,543.00,537.75,540.25
06/07/2016,1200,540.00,540.50,538.00,538.50
06/07/2016,1300,538.25,538.25,536.25,537.75
06/07/2016,1400,537.75,539.50,537.75,539.00
06/07/2016,1500,538.75,540.50,538.75,540.50
06/07/2016,1600,540.00,547.75,539.75,547.25
06/07/2016,1700,547.25,549.00,542.50,543.00
06/07/2016,1800,543.00,546.75,540.25,545.25
06/07/2016,1900,545.00,546.25,541.25,544.00
06/07/2016,2000,544.00,546.00,543.25,545.25
06/07/2016,2020,545.50,546.50,543.75,546.00
06/08/2016,300,542.75,544.50,541.50,542.00
06/08/2016,400,542.25,544.00,542.00,544.00
06/08/2016,500,544.00,544.00,542.25,542.50
06/08/2016,600,542.25,543.25,542.25,543.25
06/08/2016,700,543.00,543.50,543.00,543.00
06/08/2016,800,543.00,543.50,543.00,543.00
06/08/2016,900,543.00,543.50,542.75,543.50
06/08/2016,1000,543.75,543.75,542.50,542.75
06/08/2016,1100,543.00,543.75,542.75,543.50
06/08/2016,1200,543.25,544.00,542.75,543.75
06/08/2016,1300,543.75,545.75,543.50,545.00
06/08/2016,1400,545.25,545.75,545.00,545.25
06/08/2016,1500,545.25,548.50,545.25,548.00
06/08/2016,1600,547.25,556.00,547.25,554.25
06/08/2016,1700,554.25,559.50,553.25,554.50
06/08/2016,1800,554.25,558.00,550.50,555.25
06/08/2016,1900,555.25,556.00,551.00,553.50
06/08/2016,2000,553.25,553.25,550.50,552.00
06/08/2016,2020,552.00,555.50,552.00,553.00
06/09/2016,300,554.25,554.50,552.50,554.00
06/09/2016,400,554.00,554.50,553.50,554.25
06/09/2016,500,554.25,554.50,553.75,554.25
06/09/2016,600,554.25,554.50,554.25,554.25
06/09/2016,700,554.50,554.50,554.00,554.00
06/09/2016,800,554.00,554.25,553.25,553.50
06/09/2016,900,553.50,553.50,552.50,552.50
06/09/2016,1000,552.50,552.50,549.00,549.25
06/09/2016,1100,549.25,549.50,547.50,548.25
06/09/2016,1200,548.00,550.25,547.50,550.00
06/09/2016,1300,550.25,550.50,549.25,550.00
06/09/2016,1400,550.00,550.25,548.50,549.75
06/09/2016,1500,550.00,552.00,547.25,548.00
06/09/2016,1600,548.00,551.25,541.75,544.50
06/09/2016,1700,544.75,548.50,541.50,547.25
06/09/2016,1800,547.50,547.75,544.50,547.50
06/09/2016,1900,547.50,549.75,546.50,546.75
06/09/2016,2000,546.50,548.00,545.00,546.00
06/09/2016,2020,546.00,547.00,544.75,546.50
06/10/2016,300,545.75,546.50,543.50,543.50
06/10/2016,400,543.75,544.00,543.25,544.00
06/10/2016,500,544.00,544.00,543.50,543.75
06/10/2016,600,543.75,544.00,543.50,544.00
06/10/2016,700,544.00,544.25,543.75,544.00
06/10/2016,800,544.00,544.25,543.75,544.25
06/10/2016,900,544.25,544.75,544.00,544.75
06/10/2016,1000,544.75,544.75,544.25,544.25
06/10/2016,1100,544.25,544.50,542.50,543.00
06/10/2016,1200,543.00,543.25,541.50,541.75
06/10/2016,1300,541.75,543.50,541.50,543.00
06/10/2016,1400,543.00,544.00,542.50,543.50
06/10/2016,1500,543.25,544.75,542.50,544.50
06/10/2016,1600,544.50,548.00,541.50,542.75
06/10/2016,1700,543.00,545.00,542.25,542.75
06/10/2016,1800,542.75,543.75,538.50,539.00
06/10/2016,1900,539.00,547.00,530.75,536.75
06/10/2016,2000,536.50,536.50,531.50,533.25
06/10/2016,2020,533.50,533.75,529.75,531.00
06/13/2016,300,531.00,538.75,530.50,537.50
06/13/2016,400,537.25,537.25,533.25,534.75
06/13/2016,500,535.00,535.50,533.25,535.00
06/13/2016,600,535.00,535.50,533.50,534.00
06/13/2016,700,534.25,535.50,533.75,533.75
06/13/2016,800,533.75,534.75,533.50,534.25
06/13/2016,900,534.25,534.50,532.75,533.75
06/13/2016,1000,534.25,535.50,533.75,535.50
06/13/2016,1100,535.25,536.25,535.00,535.75
06/13/2016,1200,535.50,536.25,534.25,535.75
06/13/2016,1300,535.75,536.50,534.25,534.50
06/13/2016,1400,534.50,536.50,534.50,536.50
06/13/2016,1500,536.50,537.00,533.25,534.25
06/13/2016,1600,534.25,537.50,531.25,537.25
06/13/2016,1700,537.50,538.25,533.00,533.25
06/13/2016,1800,533.25,534.50,529.50,533.00
06/13/2016,1900,533.00,533.00,529.25,529.50
06/13/2016,2000,529.50,531.00,527.25,529.25
06/13/2016,2020,529.50,530.50,526.25,527.50
06/14/2016,300,527.00,528.25,525.50,526.50
06/14/2016,400,526.50,526.50,523.00,523.50
06/14/2016,500,523.50,523.75,522.25,522.50
06/14/2016,600,522.75,522.75,521.50,522.75
06/14/2016,700,522.50,524.00,522.25,524.00
06/14/2016,800,523.75,524.00,523.25,523.50
06/14/2016,900,523.75,524.75,523.50,523.75
06/14/2016,1000,523.75,523.75,522.25,522.50
06/14/2016,1100,522.75,523.50,521.75,522.00
06/14/2016,1200,522.00,522.75,521.00,521.00
06/14/2016,1300,521.00,523.25,521.00,523.00
06/14/2016,1400,522.75,526.00,522.75,526.00
06/14/2016,1500,525.75,526.75,525.00,526.00
06/14/2016,1600,525.75,529.00,521.75,522.00
06/14/2016,1700,522.00,523.00,517.00,517.75
06/14/2016,1800,517.75,521.75,516.75,521.75
06/14/2016,1900,521.75,522.00,518.50,521.75
06/14/2016,2000,521.75,523.50,520.50,522.00
06/14/2016,2020,522.25,523.00,519.75,522.25
06/15/2016,300,520.50,520.75,517.75,520.50
06/15/2016,400,520.50,522.50,519.75,521.75
06/15/2016,500,521.75,521.75,520.00,520.25
06/15/2016,600,520.50,520.75,519.50,520.25
06/15/2016,700,520.25,520.50,520.00,520.50
06/15/2016,800,520.50,520.50,520.00,520.25
06/15/2016,900,520.00,523.00,520.00,522.75
06/15/2016,1000,522.75,524.50,522.75,524.25
06/15/2016,1100,524.50,524.50,523.50,523.50
06/15/2016,1200,523.50,523.75,522.00,522.25
06/15/2016,1300,522.00,524.25,521.75,523.50
06/15/2016,1400,523.50,524.25,521.75,524.25
06/15/2016,1500,524.00,524.75,523.00,524.25
06/15/2016,1600,524.25,525.25,518.00,521.75
06/15/2016,1700,521.75,521.75,515.00,517.25
06/15/2016,1800,517.25,517.75,514.50,516.75
06/15/2016,1900,516.75,519.25,515.50,517.50
06/15/2016,2000,517.50,517.50,515.25,516.25
06/15/2016,2020,516.25,517.50,512.50,513.75
06/16/2016,300,513.00,514.25,511.50,512.50
06/16/2016,400,512.50,512.50,510.75,511.50
06/16/2016,500,511.75,512.00,510.75,511.00
06/16/2016,600,511.00,511.50,510.75,511.50
06/16/2016,700,511.75,511.75,511.50,511.75
06/16/2016,800,511.50,511.50,510.75,511.00
06/16/2016,900,511.00,511.25,510.50,511.00
06/16/2016,1000,510.75,511.00,510.75,511.00
06/16/2016,1100,510.75,512.25,510.75,511.75
06/16/2016,1200,511.75,512.50,511.50,512.25
06/16/2016,1300,512.50,513.75,512.00,513.50
06/16/2016,1400,513.50,513.50,512.00,512.75
06/16/2016,1500,513.00,515.00,512.25,514.00
06/16/2016,1600,513.00,514.50,507.50,508.25
06/16/2016,1700,508.25,510.50,506.50,510.00
06/16/2016,1800,510.25,514.75,508.75,513.25
06/16/2016,1900,513.00,513.50,509.00,511.25
06/16/2016,2000,511.25,512.50,509.25,509.50
06/16/2016,2020,509.25,510.00,507.00,508.75
06/17/2016,300,509.25,513.00,508.00,512.75
06/17/2016,400,512.75,513.00,511.25,511.25
06/17/2016,500,511.50,512.75,511.50,512.75
06/17/2016,600,512.75,513.00,511.75,511.75
06/17/2016,700,512.00,512.75,511.50,512.50
06/17/2016,800,512.50,512.50,511.75,512.00
06/17/2016,900,511.75,513.50,511.75,513.25
06/17/2016,1000,513.25,514.50,513.25,513.25
06/17/2016,1100,513.25,513.50,511.00,511.50
06/17/2016,1200,511.50,512.25,510.00,511.75
06/17/2016,1300,511.75,513.50,511.50,512.50
06/17/2016,1400,512.50,514.00,512.50,513.25
06/17/2016,1500,513.25,514.25,513.00,513.25
06/17/2016,1600,513.50,517.00,511.25,512.25
06/17/2016,1700,512.25,512.25,508.25,509.25
06/17/2016,1800,509.25,512.25,508.50,510.25
06/17/2016,1900,510.25,513.75,510.25,511.50
06/17/2016,2000,511.50,514.50,511.25,514.50
06/17/2016,2020,514.50,518.00,514.00,516.25
06/20/2016,300,516.00,516.25,510.50,513.25
06/20/2016,400,513.00,513.50,511.75,512.25
06/20/2016,500,512.50,512.75,511.75,512.00
06/20/2016,600,512.25,513.00,512.25,512.50
06/20/2016,700,513.00,513.00,512.25,512.75
06/20/2016,800,513.00,513.00,512.75,513.00
06/20/2016,900,512.50,513.50,512.50,513.50
06/20/2016,1000,513.50,514.75,513.25,514.50
06/20/2016,1100,514.25,514.75,512.75,513.25
06/20/2016,1200,513.25,513.25,511.75,512.00
06/20/2016,1300,512.25,512.75,512.00,512.50
06/20/2016,1400,512.50,512.75,511.25,511.50
06/20/2016,1500,511.75,513.00,511.50,513.00
06/20/2016,1600,512.50,513.75,510.50,513.50
06/20/2016,1700,513.50,514.25,510.00,512.00
06/20/2016,1800,512.00,515.25,510.75,514.75
06/20/2016,1900,514.75,514.75,512.50,512.75
06/20/2016,2000,512.75,513.25,510.75,511.00
06/20/2016,2020,511.25,511.50,507.75,509.50
06/21/2016,300,508.50,511.25,508.00,508.75
06/21/2016,400,508.75,509.50,508.50,509.00
06/21/2016,500,509.00,510.25,509.00,509.75
06/21/2016,600,509.75,510.00,508.75,509.25
06/21/2016,700,509.00,509.25,508.75,508.75
06/21/2016,800,509.00,509.00,508.25,508.25
06/21/2016,900,508.25,509.75,508.25,509.50
06/21/2016,1000,509.25,511.00,509.25,510.75
06/21/2016,1100,511.00,512.00,508.75,509.00
06/21/2016,1200,509.00,510.50,509.00,510.00
06/21/2016,1300,509.75,510.25,508.50,508.50
06/21/2016,1400,508.50,509.75,507.75,508.00
06/21/2016,1500,508.00,508.00,503.50,504.25
06/21/2016,1600,504.25,505.25,501.25,504.25
06/21/2016,1700,504.00,504.25,501.75,502.50
06/21/2016,1800,502.50,504.00,500.00,501.00
06/21/2016,1900,501.25,501.50,497.50,499.50
06/21/2016,2000,499.75,500.25,497.25,497.25
06/21/2016,2020,497.25,497.50,492.75,495.25
06/22/2016,300,495.50,496.50,494.75,496.00
06/22/2016,400,495.75,498.00,495.75,497.50
06/22/2016,500,497.50,498.50,497.50,497.75
06/22/2016,600,497.75,497.75,496.75,497.25
06/22/2016,700,497.25,497.50,497.00,497.50
06/22/2016,800,497.50,497.75,497.50,497.75
06/22/2016,900,497.50,499.25,497.50,499.25
06/22/2016,1000,499.25,499.50,497.50,497.50
06/22/2016,1100,497.50,498.25,496.50,497.00
06/22/2016,1200,497.00,497.25,496.25,496.75
06/22/2016,1300,497.00,498.75,496.75,498.75
06/22/2016,1400,498.75,500.00,498.50,499.75
06/22/2016,1500,499.25,499.25,497.25,497.50
06/22/2016,1600,497.50,500.75,496.50,499.50
06/22/2016,1700,499.25,499.75,496.75,497.00
06/22/2016,1800,497.25,497.50,495.25,496.25
06/22/2016,1900,496.25,496.50,494.75,495.25
06/22/2016,2000,495.25,495.50,494.50,495.25
06/22/2016,2020,495.00,495.00,493.75,495.00
06/23/2016,300,493.75,496.00,493.75,494.75
06/23/2016,400,495.00,495.50,494.50,495.25
06/23/2016,500,495.50,495.75,494.75,495.00
06/23/2016,600,495.25,495.50,494.25,494.50
06/23/2016,700,494.25,494.50,494.25,494.50
06/23/2016,800,494.50,495.25,494.25,495.25
06/23/2016,900,495.25,495.25,493.75,494.00
06/23/2016,1000,494.25,495.25,493.75,494.00
06/23/2016,1100,494.00,495.25,493.75,495.25
06/23/2016,1200,495.25,496.50,495.25,495.75
06/23/2016,1300,495.75,497.00,495.50,496.50
06/23/2016,1400,496.75,496.75,495.75,496.00
06/23/2016,1500,496.25,496.75,494.50,496.00
06/23/2016,1600,494.50,495.75,492.50,492.75
06/23/2016,1700,492.50,493.50,490.50,492.50
06/23/2016,1800,492.50,494.75,492.25,493.50
06/23/2016,1900,493.50,494.25,491.50,491.75
06/23/2016,2000,491.75,492.50,490.50,490.50
06/23/2016,2020,490.75,491.00,488.75,490.25
06/24/2016,300,490.00,490.25,489.50,490.00
06/24/2016,400,490.00,490.25,488.50,490.25
06/24/2016,500,490.00,490.00,486.50,486.50
06/24/2016,600,486.50,486.50,479.00,479.50
06/24/2016,700,479.75,482.75,479.00,481.25
06/24/2016,800,481.25,483.00,477.25,483.00
06/24/2016,900,482.75,483.50,481.75,482.75
06/24/2016,1000,482.50,485.25,482.00,485.25
06/24/2016,1100,485.25,485.25,482.00,482.50
06/24/2016,1200,482.50,482.75,481.50,482.00
06/24/2016,1300,482.00,483.00,481.75,482.00
06/24/2016,1400,482.00,484.75,482.00,482.00
06/24/2016,1500,482.00,483.25,480.50,482.25
06/24/2016,1600,481.50,484.50,480.50,483.00
06/24/2016,1700,482.75,487.50,482.25,484.00
06/24/2016,1800,484.00,487.25,483.50,486.50
06/24/2016,1900,486.50,486.75,483.50,483.50
06/24/2016,2000,483.50,486.25,483.50,485.25
06/24/2016,2020,485.00,491.50,484.75,490.50
06/27/2016,300,490.25,490.75,488.00,490.75
06/27/2016,400,491.00,492.75,490.25,492.00
06/27/2016,500,492.50,492.50,490.75,491.50
06/27/2016,600,491.25,491.50,491.00,491.25
06/27/2016,700,491.25,491.75,491.00,491.75
06/27/2016,800,491.50,492.50,491.25,492.50
06/27/2016,900,492.75,495.50,492.50,495.50
06/27/2016,1000,495.25,495.25,493.50,494.75
06/27/2016,1100,494.50,495.50,494.00,494.50
06/27/2016,1200,494.50,495.25,493.25,493.25
06/27/2016,1300,493.00,493.00,491.75,492.00
06/27/2016,1400,492.00,492.50,490.75,490.75
06/27/2016,1500,491.00,493.50,491.00,492.00
06/27/2016,1600,491.00,495.00,488.25,489.25
06/27/2016,1700,489.00,489.00,485.25,485.75
06/27/2016,1800,485.50,486.00,484.00,485.50
06/27/2016,1900,486.00,487.75,484.25,484.50
06/27/2016,2000,485.00,485.00,482.75,482.75
06/27/2016,2020,482.75,483.50,481.50,482.50
06/28/2016,300,482.00,482.50,480.50,481.00
06/28/2016,400,481.00,482.25,480.25,482.25
06/28/2016,500,482.00,484.00,481.25,483.75
06/28/2016,600,483.75,484.75,483.00,483.50
06/28/2016,700,483.75,484.75,483.50,484.75
06/28/2016,800,484.75,485.50,484.50,484.75
06/28/2016,900,484.75,485.25,484.25,485.00
06/28/2016,1000,484.75,487.25,484.50,487.25
06/28/2016,1100,487.00,488.00,486.75,487.50
06/28/2016,1200,487.50,487.75,486.50,487.00
06/28/2016,1300,486.75,488.75,486.50,488.50
06/28/2016,1400,488.25,491.50,487.75,488.75
06/28/2016,1500,488.75,490.00,487.50,490.00
06/28/2016,1600,490.50,490.75,487.00,487.25
06/28/2016,1700,487.25,487.25,483.00,486.25
06/28/2016,1800,486.25,486.25,483.00,484.25
06/28/2016,1900,484.25,485.00,482.50,483.25
06/28/2016,2000,483.25,484.00,480.50,482.00
06/28/2016,2020,481.75,483.75,480.25,480.50
06/29/2016,300,480.75,483.00,480.00,482.25
06/29/2016,400,482.25,483.25,481.75,483.00
06/29/2016,500,483.00,483.75,482.25,482.25
06/29/2016,600,482.50,482.50,481.00,482.25
06/29/2016,700,482.25,482.25,481.25,481.50
06/29/2016,800,481.75,483.00,481.75,482.50
06/29/2016,900,482.50,483.50,482.25,483.00
06/29/2016,1000,483.00,484.50,482.25,482.25
06/29/2016,1100,482.25,484.25,482.25,482.75
06/29/2016,1200,482.75,483.25,482.50,482.75
06/29/2016,1300,482.75,482.75,480.25,481.75
06/29/2016,1400,481.75,482.75,481.50,481.50
06/29/2016,1500,481.75,483.75,481.25,483.50
06/29/2016,1600,482.25,483.75,478.00,478.00
06/29/2016,1700,478.00,478.25,474.00,476.00
06/29/2016,1800,475.75,476.00,474.00,474.00
06/29/2016,1900,474.25,474.25,469.00,470.25
06/29/2016,2000,470.50,472.25,469.00,469.75
06/29/2016,2020,469.50,470.50,467.75,468.25
06/30/2016,300,469.25,470.00,469.00,470.00
06/30/2016,400,470.00,470.00,467.75,468.50
06/30/2016,500,468.75,469.75,468.50,469.50
06/30/2016,600,469.50,469.75,469.25,469.75
06/30/2016,700,469.50,470.00,469.50,469.75
06/30/2016,800,470.00,470.25,469.50,470.00
06/30/2016,900,470.00,470.75,470.00,470.25
06/30/2016,1000,470.50,471.75,470.25,471.50
06/30/2016,1100,471.50,472.00,471.00,471.50
06/30/2016,1200,471.50,472.25,471.00,471.25
06/30/2016,1300,471.25,471.75,469.75,470.00
06/30/2016,1400,470.00,470.75,469.75,470.25
06/30/2016,1500,470.50,471.75,470.25,471.25
06/30/2016,1600,471.00,473.25,466.75,470.75
06/30/2016,1700,470.50,472.00,466.75,468.25
06/30/2016,1800,468.50,470.00,466.25,467.25
06/30/2016,1900,467.25,474.50,460.00,472.00
06/30/2016,2000,472.00,477.25,470.75,476.25
06/30/2016,2020,476.00,477.50,467.50,469.25
07/01/2016,300,469.75,470.00,467.00,467.00
07/01/2016,400,467.00,468.00,465.75,466.50
07/01/2016,500,466.50,467.00,466.00,466.75
07/01/2016,600,467.00,467.25,466.25,466.50
07/01/2016,700,466.50,466.50,466.00,466.25
07/01/2016,800,466.25,466.50,465.75,466.25
07/01/2016,900,466.00,467.00,465.50,466.00
07/01/2016,1000,466.00,466.50,465.25,466.00
07/01/2016,1100,465.50,466.00,464.50,464.75
07/01/2016,1200,464.75,465.00,464.00,464.75
07/01/2016,1300,464.75,465.25,464.25,464.50
07/01/2016,1400,464.50,465.50,464.00,465.50
07/01/2016,1500,465.25,465.25,463.00,464.25
07/01/2016,1600,463.25,465.25,456.50,456.75
07/01/2016,1700,456.75,456.75,452.00,456.25
07/01/2016,1800,456.25,459.75,455.25,456.75
07/01/2016,1900,456.75,458.25,454.25,456.00
07/01/2016,2000,455.75,456.50,454.25,456.50
07/01/2016,2020,456.25,458.25,453.00,453.25
07/05/2016,1600,454.25,456.25,444.75,448.75
07/05/2016,1700,448.50,448.50,439.75,443.75
07/05/2016,1800,444.00,448.25,443.75,446.00
07/05/2016,1900,446.00,450.75,444.25,450.25
07/05/2016,2000,450.25,453.75,449.00,453.00
07/05/2016,2020,452.75,458.50,452.00,456.25
07/06/2016,300,456.25,457.25,454.50,454.75
07/06/2016,400,454.50,458.00,452.00,456.25
07/06/2016,500,456.25,456.50,454.75,455.00
07/06/2016,600,455.25,456.50,455.00,456.25
07/06/2016,700,456.25,456.75,456.25,456.50
07/06/2016,800,456.25,456.50,455.25,456.25
07/06/2016,900,456.25,456.25,454.50,454.50
07/06/2016,1000,454.50,456.00,454.50,455.50
07/06/2016,1100,455.50,455.75,452.25,453.25
07/06/2016,1200,453.25,454.00,452.75,453.25
07/06/2016,1300,453.00,453.75,452.25,452.75
07/06/2016,1400,452.75,452.75,450.50,450.50
07/06/2016,1500,450.75,452.00,450.00,451.50
07/06/2016,1600,451.75,451.75,447.50,450.25
07/06/2016,1700,450.00,450.00,445.00,448.00
07/06/2016,1800,448.00,449.00,445.25,446.75
07/06/2016,1900,446.75,450.75,446.75,449.50
07/06/2016,2000,449.50,452.50,449.50,451.50
07/06/2016,2020,451.50,455.50,450.25,451.50
07/07/2016,300,452.50,456.25,451.75,455.50
07/07/2016,400,455.50,455.75,454.00,454.50
07/07/2016,500,454.25,454.75,454.00,454.50
07/07/2016,600,454.25,454.50,454.25,454.50
07/07/2016,700,454.50,456.25,454.50,455.75
07/07/2016,800,455.50,455.75,452.50,453.00
07/07/2016,900,452.75,454.50,452.25,454.00
07/07/2016,1000,453.75,456.00,453.75,454.50
07/07/2016,1100,454.25,456.25,454.25,456.25
07/07/2016,1200,456.25,457.00,455.00,455.75
07/07/2016,1300,455.75,456.00,454.25,454.25
07/07/2016,1400,454.50,455.25,454.25,455.00
07/07/2016,1500,455.00,461.75,455.00,461.75
07/07/2016,1600,461.50,462.75,458.00,459.25
07/07/2016,1700,459.50,460.00,453.75,454.75
07/07/2016,1800,454.75,454.75,450.50,451.25
07/07/2016,1900,451.25,452.75,449.00,450.25
07/07/2016,2000,450.25,451.75,449.50,449.50
07/07/2016,2020,449.75,450.25,448.25,448.50
07/08/2016,300,449.50,451.50,448.75,449.25
07/08/2016,400,449.25,450.00,447.50,449.75
07/08/2016,500,449.50,451.00,448.25,450.50
07/08/2016,600,450.50,451.50,450.50,451.50
07/08/2016,700,451.50,451.75,451.25,451.75
07/08/2016,800,451.50,452.00,451.00,451.00
07/08/2016,900,451.25,452.75,451.25,452.00
07/08/2016,1000,452.25,454.00,452.00,453.25
07/08/2016,1100,453.25,454.75,453.25,454.00
07/08/2016,1200,454.00,454.00,452.00,453.00
07/08/2016,1300,453.00,453.50,452.50,453.00
07/08/2016,1400,452.75,453.25,452.50,452.75
07/08/2016,1500,452.75,454.25,452.50,453.00
07/08/2016,1600,454.00,458.75,452.00,457.75
07/08/2016,1700,457.75,462.75,457.00,460.25
07/08/2016,1800,460.50,463.50,460.00,462.25
07/08/2016,1900,462.25,462.50,457.25,460.50
07/08/2016,2000,460.50,462.75,458.00,458.00
07/08/2016,2020,457.75,460.50,457.00,460.00
07/11/2016,300,461.00,462.50,457.75,458.50
07/11/2016,400,458.25,459.50,457.00,458.25
07/11/2016,500,458.00,459.25,458.00,459.25
07/11/2016,600,459.25,460.00,458.50,459.75
07/11/2016,700,459.75,460.25,459.75,459.75
07/11/2016,800,460.00,460.00,459.50,459.50
07/11/2016,900,459.50,460.00,458.75,460.00
07/11/2016,1000,460.00,461.25,459.00,459.75
07/11/2016,1100,460.00,462.00,459.50,461.25
07/11/2016,1200,461.25,463.25,461.00,461.75
07/11/2016,1300,462.00,462.75,461.00,462.75
07/11/2016,1400,462.75,462.75,461.25,462.25
07/11/2016,1500,462.25,464.75,462.25,464.50
07/11/2016,1600,464.00,466.00,458.50,458.50
07/11/2016,1700,458.75,459.00,454.25,457.00
07/11/2016,1800,457.25,457.25,452.50,455.25
07/11/2016,1900,455.25,455.75,450.50,454.25
07/11/2016,2000,454.00,455.75,453.50,453.50
07/11/2016,2020,453.75,455.25,453.25,453.50
07/12/2016,300,453.75,455.25,453.50,455.00
07/12/2016,400,455.25,456.75,455.25,456.00
07/12/2016,500,455.75,456.00,454.75,455.00
07/12/2016,600,455.00,455.25,454.50,455.00
07/12/2016,700,455.00,456.00,455.00,455.75
07/12/2016,800,455.75,456.00,455.00,455.50
07/12/2016,900,455.50,456.25,455.25,456.25
07/12/2016,1000,456.25,457.00,455.25,455.75
07/12/2016,1100,455.75,458.00,454.75,456.00
07/12/2016,1200,456.00,457.50,454.25,454.25
07/12/2016,1300,454.25,454.25,451.50,453.00
07/12/2016,1400,453.00,453.50,452.00,453.25
07/12/2016,1500,453.25,453.50,451.25,451.50
07/12/2016,1600,453.25,454.75,447.75,449.00
07/12/2016,1700,448.75,453.25,447.75,452.50
07/12/2016,1800,452.50,453.75,449.75,451.25
07/12/2016,1900,450.75,462.75,450.75,458.00
07/12/2016,2000,458.25,462.25,457.75,461.50
07/12/2016,2020,461.25,463.50,460.25,460.25
07/13/2016,300,462.00,464.25,461.00,462.25
07/13/2016,400,462.00,462.50,460.75,462.25
07/13/2016,500,462.25,463.75,462.00,463.75
07/13/2016,600,463.50,465.50,463.50,464.25
07/13/2016,700,464.50,464.75,464.25,464.50
07/13/2016,800,464.50,464.50,463.75,464.25
07/13/2016,900,464.25,464.25,462.75,463.50
07/13/2016,1000,463.50,463.50,461.25,461.25
07/13/2016,1100,461.25,464.50,460.75,464.00
07/13/2016,1200,464.00,466.50,463.75,465.75
07/13/2016,1300,466.00,469.75,466.00,469.50
07/13/2016,1400,469.50,469.50,467.00,468.75
07/13/2016,1500,468.50,469.75,467.50,468.75
07/13/2016,1600,468.75,474.00,468.50,471.50
07/13/2016,1700,471.75,475.75,469.25,471.00
07/13/2016,1800,471.25,472.00,466.25,467.25
07/13/2016,1900,467.25,468.00,464.25,465.50
07/13/2016,2000,465.50,468.50,465.00,465.75
07/13/2016,2020,465.75,466.75,462.75,463.00
07/14/2016,300,463.25,467.00,462.50,466.50
07/14/2016,400,466.50,467.00,464.00,465.75
07/14/2016,500,466.00,466.75,465.75,466.50
07/14/2016,600,466.50,466.75,465.50,466.00
07/14/2016,700,465.75,466.00,465.00,466.00
07/14/2016,800,466.00,466.25,465.00,465.50
07/14/2016,900,465.75,467.25,465.50,467.25
07/14/2016,1000,467.25,470.50,467.00,469.25
07/14/2016,1100,469.25,470.00,467.00,468.75
07/14/2016,1200,468.50,469.50,467.00,469.50
07/14/2016,1300,469.50,471.75,468.50,469.00
07/14/2016,1400,469.00,471.25,468.25,471.25
07/14/2016,1500,471.00,471.50,467.50,467.75
07/14/2016,1600,469.00,469.75,465.50,466.25
07/14/2016,1700,466.25,470.25,465.75,466.00
07/14/2016,1800,465.75,466.75,463.50,465.50
07/14/2016,1900,465.50,466.75,456.25,461.25
07/14/2016,2000,461.00,461.00,455.00,456.75
07/14/2016,2020,457.00,459.00,455.50,459.00
07/15/2016,300,458.00,460.75,457.50,458.75
07/15/2016,400,458.75,461.50,458.50,460.75
07/15/2016,500,460.75,463.00,460.50,463.00
07/15/2016,600,463.00,463.25,461.50,461.50
07/15/2016,700,461.50,461.75,461.00,461.50
07/15/2016,800,461.25,461.25,459.00,459.00
07/15/2016,900,459.00,461.75,459.00,461.75
07/15/2016,1000,461.75,463.75,460.25,461.25
07/15/2016,1100,461.00,462.50,459.50,460.50
07/15/2016,1200,460.75,461.00,459.50,459.75
07/15/2016,1300,459.75,461.00,457.00,459.00
07/15/2016,1400,459.00,459.25,450.50,455.00
07/15/2016,1500,455.00,461.25,453.50,459.50
07/15/2016,1600,459.00,461.50,451.50,453.75
07/15/2016,1700,453.75,456.50,452.00,456.00
07/15/2016,1800,456.00,456.75,453.25,456.25
07/15/2016,1900,456.50,456.50,451.25,452.50
07/15/2016,2000,452.50,453.75,450.25,452.00
07/15/2016,2020,451.75,452.00,448.00,449.50
07/18/2016,300,449.00,452.75,447.00,451.75
07/18/2016,400,451.75,452.50,450.75,452.00
07/18/2016,500,452.00,452.00,450.50,451.25
07/18/2016,600,451.50,451.75,451.00,451.50
07/18/2016,700,451.75,451.75,451.00,451.25
07/18/2016,800,451.00,452.50,451.00,452.00
07/18/2016,900,452.00,452.50,450.25,450.75
07/18/2016,1000,450.75,454.00,450.50,452.25
07/18/2016,1100,452.25,455.75,451.50,454.50
07/18/2016,1200,454.75,455.50,452.25,452.50
07/18/2016,1300,452.25,453.25,450.00,450.25
07/18/2016,1400,450.25,452.75,450.25,452.25
07/18/2016,1500,452.00,452.00,449.25,450.00
07/18/2016,1600,449.50,452.00,444.25,447.50
07/18/2016,1700,447.50,453.00,446.25,452.50
07/18/2016,1800,452.75,454.50,450.75,454.00
07/18/2016,1900,453.75,453.75,449.25,453.00
07/18/2016,2000,452.75,453.75,452.00,453.25
07/18/2016,2020,453.25,454.50,452.25,452.50
07/19/2016,300,451.75,452.25,450.75,450.75
07/19/2016,400,450.75,451.25,450.00,451.00
07/19/2016,500,451.00,451.25,450.50,450.50
07/19/2016,600,450.50,450.50,449.50,450.00
07/19/2016,700,450.00,450.50,449.75,450.00
07/19/2016,800,450.00,450.75,449.75,450.50
07/19/2016,900,450.50,451.50,449.50,450.25
07/19/2016,1000,450.25,450.25,448.00,448.50
07/19/2016,1100,448.50,450.50,448.50,449.50
07/19/2016,1200,449.50,450.75,449.00,450.50
07/19/2016,1300,450.25,450.75,449.50,449.50
07/19/2016,1400,449.50,450.25,449.00,449.50
07/19/2016,1500,449.50,449.50,447.25,447.25
07/19/2016,1600,447.00,448.50,441.75,442.50
07/19/2016,1700,442.25,443.25,440.25,441.75
07/19/2016,1800,441.50,444.25,441.00,442.50
07/19/2016,1900,442.75,444.00,441.00,441.25
07/19/2016,2000,441.25,442.75,440.75,442.25
07/19/2016,2020,442.25,443.25,441.25,443.25
07/20/2016,300,443.25,443.25,440.50,442.75
07/20/2016,400,442.75,444.75,440.75,442.25
07/20/2016,500,442.25,443.50,441.75,443.50
07/20/2016,600,443.25,444.50,442.75,444.00
07/20/2016,700,444.00,445.00,444.00,444.50
07/20/2016,800,444.50,445.50,444.25,445.25
07/20/2016,900,445.25,446.75,444.75,446.50
07/20/2016,1000,446.50,446.50,445.25,445.25
07/20/2016,1100,445.25,447.75,445.00,445.50
07/20/2016,1200,445.50,446.50,444.50,444.50
07/20/2016,1300,444.50,444.75,442.25,443.75
07/20/2016,1400,444.00,445.00,443.75,444.75
07/20/2016,1500,445.00,445.75,444.50,445.00
07/20/2016,1600,445.50,445.50,442.50,443.50
07/20/2016,1700,443.25,445.75,437.50,438.00
07/20/2016,1800,438.00,440.25,436.00,436.00
07/20/2016,1900,436.50,436.50,431.25,432.00
07/20/2016,2000,431.75,436.00,430.50,435.25
07/20/2016,2020,435.25,438.25,434.50,437.75
07/21/2016,300,438.00,438.75,435.75,438.00
07/21/2016,400,438.00,439.00,437.25,437.75
07/21/2016,500,438.00,438.75,436.75,438.50
07/21/2016,600,438.75,439.75,437.50,438.00
07/21/2016,700,437.75,439.00,437.50,438.50
07/21/2016,800,438.25,438.25,436.75,437.00
07/21/2016,900,437.25,441.00,437.25,440.50
07/21/2016,1000,440.75,442.00,440.25,441.75
07/21/2016,1100,441.50,441.75,439.75,440.25
07/21/2016,1200,440.00,442.00,439.00,440.75
07/21/2016,1300,440.50,441.00,438.00,440.50
07/21/2016,1400,440.25,440.75,438.00,438.25
07/21/2016,1500,438.75,441.50,438.25,441.25
07/21/2016,1600,439.25,440.50,435.25,436.75
07/21/2016,1700,436.75,437.00,432.75,436.00
07/21/2016,1800,436.00,442.50,435.00,441.25
07/21/2016,1900,441.50,443.75,439.50,440.50
07/21/2016,2000,440.75,442.25,438.50,441.25
07/21/2016,2020,441.25,443.00,441.25,441.75
07/22/2016,300,441.25,445.75,441.00,443.75
07/22/2016,400,443.75,445.00,442.75,443.75
07/22/2016,500,443.50,444.00,441.50,442.75
07/22/2016,600,442.25,442.75,441.25,442.25
07/22/2016,700,442.50,442.50,441.50,441.75
07/22/2016,800,441.75,442.00,441.50,441.75
07/22/2016,900,441.50,441.50,438.50,439.25
07/22/2016,1000,439.50,440.25,438.50,440.25
07/22/2016,1100,440.00,441.50,439.50,439.75
07/22/2016,1200,440.00,440.50,439.25,439.50
07/22/2016,1300,439.50,440.50,437.50,437.75
07/22/2016,1400,437.75,439.50,437.25,438.75
07/22/2016,1500,439.00,439.50,437.50,437.50
07/22/2016,1600,436.75,437.75,432.25,432.50
07/22/2016,1700,432.25,439.25,431.00,439.00
07/22/2016,1800,439.00,451.00,438.25,447.25
07/22/2016,1900,447.25,447.50,443.75,446.75
07/22/2016,2000,447.00,448.50,446.00,447.00
07/22/2016,2020,446.75,450.25,446.00,449.75
07/25/2016,300,449.75,454.00,449.50,451.75
07/25/2016,400,451.75,452.50,451.00,451.00
07/25/2016,500,451.25,451.50,450.25,450.50
07/25/2016,600,450.50,452.00,450.25,452.00
07/25/2016,700,452.00,452.25,451.75,451.75
07/25/2016,800,451.75,452.75,451.75,452.75
07/25/2016,900,453.00,453.00,452.00,452.50
07/25/2016,1000,452.25,455.50,451.00,455.00
07/25/2016,1100,455.00,455.75,454.75,455.50
07/25/2016,1200,455.50,456.75,455.25,456.25
07/25/2016,1300,456.50,457.00,454.50,456.00
07/25/2016,1400,456.00,456.50,455.00,456.00
07/25/2016,1500,456.00,459.25,455.75,457.25
07/25/2016,1600,456.75,457.25,450.75,452.75
07/25/2016,1700,452.75,457.75,452.00,455.50
07/25/2016,1800,455.75,457.00,451.75,452.50
07/25/2016,1900,452.50,453.00,447.00,447.50
07/25/2016,2000,447.50,453.25,445.00,452.00
07/25/2016,2020,452.00,453.75,451.00,451.25
07/26/2016,300,451.50,452.25,448.50,451.75
07/26/2016,400,452.00,453.25,451.25,451.75
07/26/2016,500,451.75,451.75,451.00,451.00
07/26/2016,600,451.00,451.25,450.25,450.50
07/26/2016,700,450.75,451.50,450.75,451.25
07/26/2016,800,451.25,452.25,451.00,452.00
07/26/2016,900,452.00,452.75,451.25,452.25
07/26/2016,1000,452.50,452.75,449.50,450.50
07/26/2016,1100,450.50,451.75,450.50,451.25
07/26/2016,1200,451.50,452.00,451.00,451.75
07/26/2016,1300,451.50,451.75,450.25,450.25
07/26/2016,1400,450.25,450.25,446.75,448.00
07/26/2016,1500,448.25,448.25,444.75,446.00
07/26/2016,1600,446.50,449.00,442.50,444.00
07/26/2016,1700,444.00,446.25,440.50,441.75
07/26/2016,1800,441.50,446.00,440.00,443.50
07/26/2016,1900,443.50,444.00,440.00,440.50
07/26/2016,2000,440.25,440.75,438.00,439.50
07/26/2016,2020,439.50,440.25,438.50,440.25
07/27/2016,300,440.75,441.25,439.25,439.50
07/27/2016,400,439.50,440.75,439.25,440.75
07/27/2016,500,440.75,441.00,440.50,440.75
07/27/2016,600,441.00,441.25,440.50,441.25
07/27/2016,700,441.00,441.25,440.75,441.00
07/27/2016,800,441.25,441.25,440.50,441.00
07/27/2016,900,441.00,441.75,440.50,441.50
07/27/2016,1000,441.25,441.25,440.00,440.50
07/27/2016,1100,440.75,442.25,440.25,440.50
07/27/2016,1200,440.50,441.50,438.00,438.50
07/27/2016,1300,438.25,439.50,438.00,438.25
07/27/2016,1400,438.50,441.75,438.50,441.75
07/27/2016,1500,441.50,443.75,441.00,443.00
07/27/2016,1600,443.75,445.00,440.50,443.25
07/27/2016,1700,443.50,444.75,439.50,443.00
07/27/2016,1800,443.25,443.50,439.50,441.75
07/27/2016,1900,441.50,441.50,439.25,439.50
07/27/2016,2000,439.25,440.00,438.00,439.50
07/27/2016,2020,439.75,440.25,438.00,438.75
07/28/2016,300,438.50,441.25,438.50,441.00
07/28/2016,400,441.00,442.00,440.25,441.75
07/28/2016,500,442.00,442.75,441.50,441.75
07/28/2016,600,441.75,442.75,441.75,442.50
07/28/2016,700,442.25,443.00,442.25,443.00
07/28/2016,800,442.75,443.25,442.25,442.25
07/28/2016,900,442.50,443.50,442.25,443.00
07/28/2016,1000,443.25,443.50,442.50,442.75
07/28/2016,1100,442.50,442.75,442.00,442.50
07/28/2016,1200,442.50,443.75,442.50,443.50
07/28/2016,1300,443.50,444.00,442.25,443.75
07/28/2016,1400,443.75,443.75,442.75,443.00
07/28/2016,1500,442.75,443.75,440.75,441.25
07/28/2016,1600,441.50,442.00,432.75,433.75
07/28/2016,1700,433.50,438.50,432.25,436.50
07/28/2016,1800,436.75,441.25,435.25,439.75
07/28/2016,1900,440.00,440.75,435.00,435.25
07/28/2016,2000,435.25,437.25,433.75,434.75
07/28/2016,2020,434.75,436.00,432.50,435.75
07/29/2016,300,435.50,436.25,434.25,434.75
07/29/2016,400,434.75,436.50,434.75,436.25
07/29/2016,500,436.00,436.25,434.50,435.25
07/29/2016,600,435.25,435.25,434.75,435.00
07/29/2016,700,435.00,435.50,434.50,435.00
07/29/2016,800,435.00,435.00,433.50,434.00
07/29/2016,900,433.75,434.25,433.25,433.75
07/29/2016,1000,434.00,434.50,432.50,432.75
07/29/2016,1100,432.75,433.25,430.75,431.75
07/29/2016,1200,431.75,431.75,429.50,429.50
07/29/2016,1300,429.25,430.75,429.25,430.25
07/29/2016,1400,430.50,432.00,430.00,431.25
07/29/2016,1500,431.25,432.50,430.75,432.25
07/29/2016,1600,433.00,435.50,430.50,430.75
07/29/2016,1700,431.00,434.00,427.50,433.25
07/29/2016,1800,433.50,436.75,433.00,433.75
07/29/2016,1900,434.00,434.25,429.75,432.75
07/29/2016,2000,432.75,433.25,430.50,430.75
07/29/2016,2020,431.00,433.25,430.00,433.00
08/01/2016,300,431.75,435.75,430.75,435.50
08/01/2016,400,435.50,435.50,434.00,434.25
08/01/2016,500,434.50,435.50,434.25,435.25
08/01/2016,600,435.25,436.00,435.25,435.25
08/01/2016,700,435.50,435.50,434.75,434.75
08/01/2016,800,434.75,434.75,434.50,434.50
08/01/2016,900,434.50,435.75,434.50,435.50
08/01/2016,1000,435.25,435.50,434.25,434.25
08/01/2016,1100,434.00,434.25,432.75,433.25
08/01/2016,1200,433.25,434.00,433.00,433.75
08/01/2016,1300,433.50,433.50,432.25,432.75
08/01/2016,1400,432.75,433.75,432.50,433.50
08/01/2016,1500,433.50,435.00,433.00,434.25
08/01/2016,1600,433.75,436.00,431.00,432.75
08/01/2016,1700,432.75,434.50,431.00,433.50
08/01/2016,1800,433.75,439.50,433.50,437.00
08/01/2016,1900,437.00,438.50,433.00,435.25
08/01/2016,2000,435.50,437.00,433.25,433.25
08/01/2016,2020,433.50,434.25,428.75,429.25
08/02/2016,300,430.00,431.75,429.25,431.00
08/02/2016,400,431.00,431.75,429.75,429.75
08/02/2016,500,429.75,430.25,429.75,430.00
08/02/2016,600,429.75,430.25,429.75,430.25
08/02/2016,700,430.25,431.25,430.25,431.00
08/02/2016,800,431.00,431.50,431.00,431.25
08/02/2016,900,431.25,431.75,431.00,431.25
08/02/2016,1000,431.25,432.50,430.25,431.00
08/02/2016,1100,430.75,431.75,430.75,431.25
08/02/2016,1200,431.25,431.50,430.50,430.75
08/02/2016,1300,431.00,432.00,430.75,431.75
08/02/2016,1400,432.00,433.25,431.50,433.25
08/02/2016,1500,433.50,434.25,432.25,432.50
08/02/2016,1600,433.25,434.50,429.00,430.00
08/02/2016,1700,430.00,430.00,426.00,427.25
08/02/2016,1800,427.50,427.75,424.75,426.50
08/02/2016,1900,426.75,427.50,423.25,424.50
08/02/2016,2000,424.50,427.25,424.50,426.50
08/02/2016,2020,426.25,426.75,424.50,425.75
08/03/2016,300,426.00,426.75,425.00,426.00
08/03/2016,400,426.00,426.50,425.50,426.25
08/03/2016,500,426.50,426.50,425.75,426.00
08/03/2016,600,426.00,426.50,426.00,426.25
08/03/2016,700,426.50,426.75,426.25,426.50
08/03/2016,800,426.50,426.75,426.25,426.25
08/03/2016,900,426.50,427.00,426.25,426.50
08/03/2016,1000,426.50,427.00,426.25,426.50
08/03/2016,1100,426.25,426.75,426.00,426.50
08/03/2016,1200,426.50,427.00,426.25,426.75
08/03/2016,1300,426.75,428.50,426.50,428.25
08/03/2016,1400,428.25,428.75,427.75,428.75
08/03/2016,1500,428.75,429.25,427.50,427.50
08/03/2016,1600,428.75,429.75,425.25,427.25
08/03/2016,1700,427.00,438.00,426.75,434.75
08/03/2016,1800,434.75,439.00,433.75,438.75
08/03/2016,1900,438.75,438.75,435.00,435.00
08/03/2016,2000,435.00,436.50,434.75,435.25
08/03/2016,2020,435.25,436.00,433.50,434.50
08/04/2016,300,434.50,436.25,434.25,435.75
08/04/2016,400,435.75,436.50,435.25,435.75
08/04/2016,500,436.00,436.00,435.00,435.25
08/04/2016,600,435.00,436.00,434.50,434.75
08/04/2016,700,434.50,435.00,434.50,435.00
08/04/2016,800,435.00,435.00,434.50,434.50
08/04/2016,900,434.50,437.00,434.50,436.75
08/04/2016,1000,436.75,437.25,436.25,437.00
08/04/2016,1100,437.00,438.00,436.25,436.75
08/04/2016,1200,437.00,440.00,436.50,439.50
08/04/2016,1300,439.25,439.50,437.75,438.50
08/04/2016,1400,438.50,439.00,437.50,438.00
08/04/2016,1500,438.00,439.00,437.75,438.00
08/04/2016,1600,437.00,438.50,432.25,432.50
08/04/2016,1700,432.25,433.75,430.25,433.00
08/04/2016,1800,433.25,433.50,429.50,431.00
08/04/2016,1900,431.00,431.25,428.25,429.25
08/04/2016,2000,429.25,429.75,427.50,428.25
08/04/2016,2020,428.25,429.00,426.50,427.50
08/05/2016,300,427.25,430.75,427.00,430.00
08/05/2016,400,430.00,431.25,429.25,430.25
08/05/2016,500,430.25,430.75,429.75,430.75
08/05/2016,600,430.50,430.75,430.00,430.75
08/05/2016,700,430.50,430.75,430.50,430.75
08/05/2016,800,430.75,431.00,429.50,429.75
08/05/2016,900,430.00,430.50,429.75,430.50
08/05/2016,1000,430.50,431.25,430.25,430.75
08/05/2016,1100,430.75,431.75,430.00,431.75
08/05/2016,1200,431.75,431.75,429.75,430.25
08/05/2016,1300,430.25,430.50,430.25,430.50
08/05/2016,1400,430.50,432.00,430.50,431.50
08/05/2016,1500,431.25,432.50,430.25,430.75
08/05/2016,1600,430.50,434.00,428.50,432.75
08/05/2016,1700,432.75,442.50,432.75,440.50
08/05/2016,1800,440.50,442.00,439.00,439.00
08/05/2016,1900,439.25,440.75,439.00,439.75
08/05/2016,2000,439.75,441.50,437.50,438.50
08/05/2016,2020,438.50,441.50,438.00,440.50
08/08/2016,300,442.50,446.25,442.00,444.00
08/08/2016,400,444.00,445.25,443.25,443.50
08/08/2016,500,443.50,444.00,442.75,443.75
08/08/2016,600,443.75,444.00,442.25,442.75
08/08/2016,700,442.75,443.00,442.50,442.75
08/08/2016,800,443.00,443.00,442.25,443.00
08/08/2016,900,443.00,443.00,442.25,442.75
08/08/2016,1000,443.00,444.50,443.00,443.50
08/08/2016,1100,443.25,446.50,443.25,445.75
08/08/2016,1200,445.50,446.75,445.25,446.00
08/08/2016,1300,446.00,446.25,444.50,444.75
08/08/2016,1400,445.00,446.25,444.75,444.75
08/08/2016,1500,444.75,445.50,444.25,444.75
08/08/2016,1600,444.50,444.50,437.75,440.25
08/08/2016,1700,440.50,447.50,440.50,446.00
08/08/2016,1800,446.00,446.50,435.50,436.75
08/08/2016,1900,436.75,442.00,436.00,441.25
08/08/2016,2000,441.00,443.00,439.25,439.50
08/08/2016,2020,439.50,441.25,439.50,440.00
08/09/2016,300,439.00,441.50,437.75,441.00
08/09/2016,400,441.00,441.25,440.00,440.25
08/09/2016,500,440.25,441.75,440.00,441.00
08/09/2016,600,441.00,441.50,440.75,441.50
08/09/2016,700,441.50,442.25,441.25,442.00
08/09/2016,800,441.75,442.25,441.25,442.00
08/09/2016,900,442.00,442.00,440.50,441.25
08/09/2016,1000,441.25,441.25,439.00,439.50
08/09/2016,1100,439.25,441.25,439.00,441.00
08/09/2016,1200,441.00,441.00,438.00,438.25
08/09/2016,1300,438.25,438.25,437.00,437.50
08/09/2016,1400,437.75,438.00,436.00,436.75
08/09/2016,1500,436.75,437.00,435.50,436.00
08/09/2016,1600,436.25,441.75,436.00,440.25
08/09/2016,1700,440.25,441.00,437.00,437.00
08/09/2016,1800,437.00,439.00,435.75,438.25
08/09/2016,1900,438.50,440.50,436.75,440.25
08/09/2016,2000,440.25,443.25,440.25,441.75
08/09/2016,2020,442.00,442.25,439.50,440.50
08/10/2016,300,440.50,441.00,438.50,440.25
08/10/2016,400,440.50,441.00,439.50,439.50
08/10/2016,500,439.50,440.50,439.50,440.50
08/10/2016,600,440.50,441.25,440.50,441.00
08/10/2016,700,441.00,441.75,441.00,441.50
08/10/2016,800,441.50,441.75,441.00,441.50
08/10/2016,900,441.25,441.75,441.25,441.50
08/10/2016,1000,441.50,442.25,441.25,441.50
08/10/2016,1100,441.50,441.75,441.00,441.25
08/10/2016,1200,441.50,442.50,441.00,441.00
08/10/2016,1300,441.25,441.50,441.00,441.50
08/10/2016,1400,441.25,441.50,439.75,441.00
08/10/2016,1500,441.25,443.00,441.25,442.25
08/10/2016,1600,442.00,448.75,442.00,448.25
08/10/2016,1700,448.25,450.00,446.00,447.50
08/10/2016,1800,447.50,451.50,446.75,447.75
08/10/2016,1900,447.75,448.75,446.25,448.25
08/10/2016,2000,448.50,449.25,445.50,446.50
08/10/2016,2020,446.50,447.50,444.25,444.50
08/11/2016,300,444.00,446.00,443.00,445.50
08/11/2016,400,445.50,448.00,445.50,447.75
08/11/2016,500,447.50,447.75,446.00,446.75
08/11/2016,600,447.00,447.00,446.00,446.00
08/11/2016,700,446.00,447.00,446.00,446.50
08/11/2016,800,446.50,446.75,446.25,446.50
08/11/2016,900,446.75,446.75,445.75,445.75
08/11/2016,1000,446.00,446.25,443.25,444.00
08/11/2016,1100,443.75,444.00,442.50,442.75
08/11/2016,1200,443.00,443.75,443.00,443.75
08/11/2016,1300,444.00,445.50,444.00,444.50
08/11/2016,1400,444.50,445.00,444.00,445.00
08/11/2016,1500,444.75,447.50,444.75,446.50
08/11/2016,1600,446.50,447.75,441.25,441.75
08/11/2016,1700,441.50,442.25,438.25,441.00
08/11/2016,1800,441.25,441.50,437.50,441.25
08/11/2016,1900,441.25,445.00,440.50,443.50
08/11/2016,2000,443.50,444.25,440.25,440.75
08/11/2016,2020,440.75,441.25,439.50,439.75
08/12/2016,300,440.00,441.00,439.00,440.75
08/12/2016,400,440.75,441.25,440.75,440.75
08/12/2016,500,440.50,440.75,440.25,440.25
08/12/2016,600,440.00,440.50,440.00,440.25
08/12/2016,700,440.25,440.50,439.75,439.75
08/12/2016,800,440.00,440.00,439.50,439.75
08/12/2016,900,439.75,440.00,439.75,439.75
08/12/2016,1000,439.75,440.00,439.25,440.00
08/12/2016,1100,439.75,440.00,439.50,440.00
08/12/2016,1200,439.75,439.75,438.25,438.50
08/12/2016,1300,438.25,440.50,438.25,440.00
08/12/2016,1400,439.75,440.25,439.50,439.75
08/12/2016,1500,439.75,440.00,438.75,439.25
08/12/2016,1600,439.25,442.00,438.00,440.50
08/12/2016,1700,440.25,444.75,439.75,444.50
08/12/2016,1800,444.50,444.75,437.75,438.75
08/12/2016,1900,438.75,438.75,430.00,434.75
08/12/2016,2000,434.75,444.75,434.75,443.25
08/12/2016,2020,443.00,447.25,443.00,446.00
08/15/2016,300,445.25,446.50,444.00,444.75
08/15/2016,400,444.75,449.00,444.75,448.50
08/15/2016,500,448.50,449.75,448.50,449.25
08/15/2016,600,449.25,449.75,448.50,449.25
08/15/2016,700,449.00,449.00,448.50,448.75
08/15/2016,800,448.75,449.00,448.50,448.75
08/15/2016,900,448.75,451.50,448.75,451.00
08/15/2016,1000,451.00,451.50,448.25,450.50
08/15/2016,1100,450.25,450.25,448.75,450.25
08/15/2016,1200,450.25,450.50,449.50,450.00
08/15/2016,1300,449.75,450.75,449.75,450.25
08/15/2016,1400,450.25,451.25,450.25,450.50
08/15/2016,1500,450.75,450.75,449.25,450.00
08/15/2016,1600,450.75,454.00,448.75,453.50
08/15/2016,1700,453.50,454.00,449.25,449.25
08/15/2016,1800,449.00,451.00,444.50,445.00
08/15/2016,1900,444.75,445.75,441.25,443.00
08/15/2016,2000,443.00,449.00,443.00,447.50
08/15/2016,2020,447.50,447.50,444.75,445.00
08/16/2016,300,444.00,446.50,443.25,445.75
08/16/2016,400,445.75,446.00,443.00,443.00
08/16/2016,500,443.25,444.00,442.25,442.50
08/16/2016,600,442.75,443.25,442.75,443.25
08/16/2016,700,443.25,443.50,443.25,443.50
08/16/2016,800,443.75,444.00,443.25,443.50
08/16/2016,900,443.50,445.25,443.25,444.50
08/16/2016,1000,444.50,445.25,444.00,444.25
08/16/2016,1100,444.00,445.25,444.00,444.00
08/16/2016,1200,444.00,444.25,442.75,443.00
08/16/2016,1300,443.00,443.75,442.50,442.75
08/16/2016,1400,443.00,443.00,442.50,442.75
08/16/2016,1500,442.75,443.75,442.75,442.75
08/16/2016,1600,442.75,443.00,438.50,440.75
08/16/2016,1700,440.50,447.25,439.00,446.25
08/16/2016,1800,446.50,448.00,444.75,447.00
08/16/2016,1900,447.00,450.00,446.00,449.25
08/16/2016,2000,449.25,452.00,448.50,449.50
08/16/2016,2020,449.50,450.00,446.75,447.75
08/17/2016,300,447.00,447.75,446.50,447.50
08/17/2016,400,447.50,447.50,446.50,447.00
08/17/2016,500,447.00,447.50,446.75,447.25
08/17/2016,600,447.25,447.75,447.25,447.75
08/17/2016,700,447.75,448.00,447.75,448.00
08/17/2016,800,447.75,448.00,447.75,448.00
08/17/2016,900,448.00,448.00,447.00,447.50
08/17/2016,1000,447.25,448.00,447.25,447.50
08/17/2016,1100,447.50,447.75,445.75,445.75
08/17/2016,1200,445.75,446.75,444.50,446.75
08/17/2016,1300,446.75,447.00,446.00,446.00
08/17/2016,1400,446.00,446.50,446.00,446.25
08/17/2016,1500,446.25,447.25,446.00,446.75
08/17/2016,1600,447.75,448.75,443.50,444.75
08/17/2016,1700,444.75,452.50,444.50,450.50
08/17/2016,1800,450.50,452.00,447.75,448.75
08/17/2016,1900,448.75,451.75,448.50,450.75
08/17/2016,2000,450.75,451.00,448.50,449.00
08/17/2016,2020,449.00,450.50,447.50,447.50
08/18/2016,300,448.50,450.00,447.75,448.00
08/18/2016,400,448.00,449.50,447.75,449.50
08/18/2016,500,449.25,449.75,449.25,449.75
08/18/2016,600,449.75,449.75,449.25,449.50
08/18/2016,700,449.50,449.50,448.75,449.00
08/18/2016,800,449.00,449.00,447.50,447.50
08/18/2016,900,447.50,448.50,446.25,446.75
08/18/2016,1000,446.50,447.25,446.50,447.25
08/18/2016,1100,447.00,449.00,447.00,448.50
08/18/2016,1200,448.50,449.75,448.00,448.75
08/18/2016,1300,448.50,448.50,447.25,447.50
08/18/2016,1400,447.50,448.25,447.25,448.00
08/18/2016,1500,447.75,448.75,447.50,447.75
08/18/2016,1600,448.25,449.00,444.00,445.25
08/18/2016,1700,445.00,449.75,444.75,446.50
08/18/2016,1800,446.75,450.25,446.00,449.25
08/18/2016,1900,449.25,450.50,448.50,450.50
08/18/2016,2000,450.50,452.00,449.75,451.00
08/18/2016,2020,450.75,451.75,450.50,451.75
08/19/2016,300,450.25,451.00,449.75,450.00
08/19/2016,400,450.00,450.50,449.75,450.00
08/19/2016,500,450.00,450.00,448.50,448.50
08/19/2016,600,448.25,449.75,448.25,449.50
08/19/2016,700,449.75,449.75,449.25,449.25
08/19/2016,800,449.75,450.00,449.50,450.00
08/19/2016,900,449.50,450.00,448.75,449.25
08/19/2016,1000,449.00,449.50,448.75,449.50
08/19/2016,1100,449.75,450.25,449.50,449.75
08/19/2016,1200,449.75,450.25,449.75,450.00
08/19/2016,1300,449.75,450.00,448.50,449.00
08/19/2016,1400,448.75,449.50,448.75,449.25
08/19/2016,1500,449.00,449.50,448.25,449.00
08/19/2016,1600,448.75,450.50,446.50,450.00
08/19/2016,1700,450.25,455.75,450.00,455.50
08/19/2016,1800,455.75,456.50,454.75,456.00
08/19/2016,1900,456.25,456.50,454.25,455.50
08/19/2016,2000,455.50,455.50,453.75,454.00
08/19/2016,2020,454.00,454.00,450.50,450.75
08/22/2016,300,451.00,453.25,450.75,451.00
08/22/2016,400,451.50,452.75,451.00,452.00
08/22/2016,500,452.25,452.25,451.25,451.50
08/22/2016,600,451.25,451.50,450.25,450.50
08/22/2016,700,450.25,450.50,450.00,450.25
08/22/2016,800,450.25,450.25,449.00,449.00
08/22/2016,900,449.50,449.50,447.50,448.75
08/22/2016,1000,448.75,449.50,448.25,448.25
08/22/2016,1100,448.25,448.50,446.50,447.00
08/22/2016,1200,447.00,447.25,445.25,445.75
08/22/2016,1300,445.75,446.50,445.50,446.50
08/22/2016,1400,446.25,446.50,446.00,446.50
08/22/2016,1500,446.50,446.50,442.75,443.25
08/22/2016,1600,443.25,445.75,442.00,443.00
08/22/2016,1700,442.75,445.75,441.50,441.75
08/22/2016,1800,442.00,443.00,439.50,441.00
08/22/2016,1900,441.00,442.00,440.25,441.50
08/22/2016,2000,441.50,441.50,440.25,441.25
08/22/2016,2020,441.25,441.50,438.00,438.75
08/23/2016,300,439.00,439.00,437.00,437.25
08/23/2016,400,437.25,437.25,436.50,437.00
08/23/2016,500,437.00,437.00,435.50,436.00
08/23/2016,600,436.00,436.00,435.25,435.75
08/23/2016,700,435.75,435.75,435.50,435.75
08/23/2016,800,435.50,436.25,435.25,436.25
08/23/2016,900,436.00,437.00,436.00,436.50
08/23/2016,1000,436.50,437.00,436.50,436.75
08/23/2016,1100,436.50,436.75,433.00,433.50
08/23/2016,1200,433.50,433.50,431.50,432.25
08/23/2016,1300,432.50,434.00,432.25,433.50
08/23/2016,1400,433.50,435.00,433.50,435.00
08/23/2016,1500,434.75,435.25,433.75,434.00
08/23/2016,1600,435.25,435.25,431.00,433.25
08/23/2016,1700,433.25,434.75,431.25,434.25
08/23/2016,1800,434.25,434.50,432.00,432.75
08/23/2016,1900,433.00,435.00,432.00,435.00
08/23/2016,2000,435.00,435.25,432.00,432.50
08/23/2016,2020,432.25,433.00,430.75,432.75
08/24/2016,300,431.75,433.25,431.50,432.75
08/24/2016,400,432.50,432.75,432.25,432.25
08/24/2016,500,432.50,432.50,431.75,431.75
08/24/2016,600,431.75,432.00,431.50,431.75
08/24/2016,700,431.50,431.50,431.50,431.50
08/24/2016,800,431.50,431.50,431.50,431.50
08/24/2016,900,431.25,431.25,429.00,429.00
08/24/2016,1000,429.00,429.50,428.00,428.75
08/24/2016,1100,428.50,428.50,427.25,427.25
08/24/2016,1200,427.25,429.75,426.50,428.50
08/24/2016,1300,428.25,428.25,427.00,428.00
08/24/2016,1400,428.25,428.75,427.50,428.50
08/24/2016,1500,428.50,430.25,428.00,429.50
08/24/2016,1600,429.25,430.25,427.25,428.75
08/24/2016,1700,428.50,432.00,428.25,431.25
08/24/2016,1800,431.25,431.75,429.00,430.00
08/24/2016,1900,429.75,430.50,427.75,429.75
08/24/2016,2000,429.75,430.00,427.75,427.75
08/24/2016,2020,427.75,428.75,427.25,428.25
08/25/2016,300,428.50,430.50,427.75,430.25
08/25/2016,400,429.75,430.50,429.00,429.00
08/25/2016,500,429.00,430.00,428.50,430.00
08/25/2016,600,429.25,429.50,429.00,429.00
08/25/2016,700,429.50,429.75,429.25,429.25
08/25/2016,800,429.25,430.00,429.25,429.50
08/25/2016,900,429.25,429.25,428.75,429.00
08/25/2016,1000,429.00,429.50,428.50,428.50
08/25/2016,1100,428.50,430.00,428.50,429.75
08/25/2016,1200,429.75,430.50,429.50,430.50
08/25/2016,1300,430.00,430.50,429.50,429.50
08/25/2016,1400,429.75,431.00,429.00,431.00
08/25/2016,1500,431.00,431.75,430.00,430.50
08/25/2016,1600,430.25,430.50,426.00,426.25
08/25/2016,1700,426.50,430.00,425.50,426.00
08/25/2016,1800,425.75,429.00,425.25,428.00
08/25/2016,1900,428.25,429.25,426.50,427.50
08/25/2016,2000,427.50,427.75,426.00,427.75
08/25/2016,2020,427.50,427.75,424.75,425.25
08/26/2016,300,425.25,426.00,423.75,425.75
08/26/2016,400,425.75,426.25,425.25,426.25
08/26/2016,500,426.00,426.25,425.50,425.50
08/26/2016,600,425.75,425.75,424.50,424.50
08/26/2016,700,424.75,425.75,424.75,425.50
08/26/2016,800,425.25,426.00,424.50,424.50
08/26/2016,900,424.75,425.25,424.50,425.00
08/26/2016,1000,425.00,425.25,424.25,424.25
08/26/2016,1100,424.25,424.50,424.00,424.00
08/26/2016,1200,424.25,424.50,424.00,424.25
08/26/2016,1300,424.00,425.00,423.50,424.50
08/26/2016,1400,424.75,426.00,424.50,425.50
08/26/2016,1500,425.50,426.00,424.50,424.75
08/26/2016,1600,425.00,425.75,422.50,423.00
08/26/2016,1700,423.00,423.00,415.50,418.50
08/26/2016,1800,418.50,418.75,411.25,411.75
08/26/2016,1900,411.50,411.75,408.00,408.50
08/26/2016,2000,408.50,408.75,405.00,407.00
08/26/2016,2020,407.50,408.00,405.50,406.25
08/29/2016,300,407.50,407.50,405.00,405.25
08/29/2016,400,405.25,407.75,405.25,406.75
08/29/2016,500,406.75,407.25,405.00,405.00
08/29/2016,600,405.00,406.00,405.00,405.75
08/29/2016,700,405.75,406.25,405.50,405.75
08/29/2016,800,405.75,406.00,405.00,405.25
08/29/2016,900,405.00,405.00,397.00,400.25
08/29/2016,1000,400.25,404.00,399.50,402.75
08/29/2016,1100,402.50,403.00,401.25,401.75
08/29/2016,1200,401.75,402.50,401.25,401.75
08/29/2016,1300,401.75,402.00,398.75,400.75
08/29/2016,1400,400.75,400.75,399.75,400.00
08/29/2016,1500,400.00,400.25,397.50,399.00
08/29/2016,1600,399.50,400.00,395.25,398.25
08/29/2016,1700,398.25,401.75,397.50,399.00
08/29/2016,1800,399.00,399.75,395.25,396.50
08/29/2016,1900,396.50,398.75,396.50,396.75
08/29/2016,2000,396.75,397.75,395.50,397.00
08/29/2016,2020,396.75,397.50,396.00,396.50
08/30/2016,300,396.50,398.50,396.25,398.50
08/30/2016,400,398.75,399.00,398.25,398.25
08/30/2016,500,398.25,398.75,398.25,398.75
08/30/2016,600,398.75,399.00,398.25,398.50
08/30/2016,700,398.25,399.00,398.25,399.00
08/30/2016,800,399.00,399.50,399.00,399.25
08/30/2016,900,399.00,400.50,399.00,399.75
08/30/2016,1000,400.00,400.75,399.00,399.00
08/30/2016,1100,399.00,399.50,398.75,399.00
08/30/2016,1200,399.25,399.25,397.75,398.00
08/30/2016,1300,398.00,398.50,398.00,398.25
08/30/2016,1400,398.25,399.25,398.00,399.25
08/30/2016,1500,399.50,400.00,399.00,400.00
08/30/2016,1600,399.50,399.75,396.75,398.50
08/30/2016,1700,398.50,400.50,393.50,397.00
08/30/2016,1800,397.00,397.50,392.50,393.00
08/30/2016,1900,393.25,394.50,392.50,393.25
08/30/2016,2000,393.25,394.00,392.00,392.00
08/30/2016,2020,392.25,392.75,391.50,392.00
08/31/2016,300,392.50,394.00,392.25,393.75
08/31/2016,400,393.75,394.00,392.75,393.00
08/31/2016,500,393.00,393.75,392.75,393.25
08/31/2016,600,393.25,393.25,393.00,393.25
08/31/2016,700,393.25,393.50,392.75,393.00
08/31/2016,800,393.00,393.25,392.75,393.25
08/31/2016,900,393.00,393.50,392.75,393.00
08/31/2016,1000,393.25,393.75,392.50,393.00
08/31/2016,1100,392.75,393.25,391.50,392.25
08/31/2016,1200,392.25,392.50,391.75,392.00
08/31/2016,1300,391.75,392.75,391.50,392.00
08/31/2016,1400,391.75,392.75,391.50,392.25
08/31/2016,1500,392.50,393.50,392.00,392.50
08/31/2016,1600,392.50,395.75,391.25,394.00
08/31/2016,1700,393.75,394.25,390.25,391.00
08/31/2016,1800,391.25,391.75,388.25,391.25
08/31/2016,1900,391.25,391.75,390.00,391.50
08/31/2016,2000,391.50,391.75,388.50,389.25
08/31/2016,2020,389.00,391.25,386.75,391.00
09/01/2016,300,390.00,391.50,389.50,390.50
09/01/2016,400,390.50,390.50,389.50,390.50
09/01/2016,500,390.50,390.75,390.25,390.50
09/01/2016,600,390.50,391.50,390.50,391.25
09/01/2016,700,391.50,391.50,391.25,391.50
09/01/2016,800,391.25,391.50,391.25,391.50
09/01/2016,900,391.25,391.75,391.25,391.50
09/01/2016,1000,391.50,394.00,391.50,392.75
09/01/2016,1100,392.75,393.75,392.25,393.50
09/01/2016,1200,393.75,394.00,393.00,394.00
09/01/2016,1300,394.00,394.25,393.00,394.00
09/01/2016,1400,393.75,394.25,393.75,394.00
09/01/2016,1500,394.00,394.25,392.25,393.25
09/01/2016,1600,393.50,393.75,390.75,392.75
09/01/2016,1700,392.75,394.75,391.25,394.00
09/01/2016,1800,394.00,396.75,391.50,396.50
09/01/2016,1900,396.75,397.25,392.75,393.00
09/01/2016,2000,393.00,394.25,392.00,393.75
09/01/2016,2020,393.75,395.50,392.50,394.50
09/02/2016,300,394.00,396.75,393.00,396.75
09/02/2016,400,396.50,396.50,395.75,396.50
09/02/2016,500,396.50,397.75,396.00,397.25
09/02/2016,600,397.25,398.00,397.00,397.50
09/02/2016,700,397.00,397.50,396.50,396.75
09/02/2016,800,396.75,397.00,396.50,396.75
09/02/2016,900,396.75,397.00,396.00,396.50
09/02/2016,1000,396.75,398.25,396.75,398.25
09/02/2016,1100,398.00,398.25,396.75,396.75
09/02/2016,1200,396.75,397.25,396.50,397.00
09/02/2016,1300,397.00,397.25,397.00,397.00
09/02/2016,1400,397.00,398.75,397.00,398.00
09/02/2016,1500,398.00,399.25,397.25,398.50
09/02/2016,1600,399.00,400.00,395.50,398.75
09/02/2016,1700,398.50,401.50,398.00,399.00
09/02/2016,1800,398.75,400.50,398.00,399.50
09/02/2016,1900,399.50,399.75,397.50,397.75
09/02/2016,2000,397.75,398.25,396.50,397.25
09/02/2016,2020,397.25,399.75,397.25,399.25
09/06/2016,300,399.00,399.00,397.25,398.00
09/06/2016,400,398.25,398.25,397.00,397.75
09/06/2016,500,398.00,398.00,397.50,397.75
09/06/2016,600,397.50,397.50,396.50,396.50
09/06/2016,700,396.50,396.75,396.25,396.50
09/06/2016,800,396.25,396.75,396.00,396.75
09/06/2016,900,396.50,397.00,396.50,396.75
09/06/2016,1000,396.75,397.00,396.25,396.75
09/06/2016,1100,396.75,397.00,395.50,396.25
09/06/2016,1200,396.00,396.50,394.75,395.00
09/06/2016,1300,395.00,395.75,394.75,395.75
09/06/2016,1400,395.50,395.75,395.25,395.50
09/06/2016,1500,395.50,397.00,395.50,395.75
09/06/2016,1600,396.25,399.00,394.75,399.00
09/06/2016,1700,399.00,402.75,397.75,398.50
09/06/2016,1800,398.25,399.50,395.25,397.50
09/06/2016,1900,397.50,398.25,396.50,396.75
09/06/2016,2000,396.75,398.00,395.75,398.00
09/06/2016,2020,397.75,399.25,397.25,398.00
09/07/2016,300,397.50,399.00,396.00,399.00
09/07/2016,400,399.00,399.50,398.75,398.75
09/07/2016,500,398.75,399.50,398.75,399.50
09/07/2016,600,399.25,399.75,399.00,399.25
09/07/2016,700,399.00,399.25,398.75,399.00
09/07/2016,800,399.25,399.75,399.25,399.75
09/07/2016,900,399.75,401.00,399.00,399.25
09/07/2016,1000,399.25,399.50,399.25,399.50
09/07/2016,1100,399.50,400.00,399.25,399.75
09/07/2016,1200,399.50,399.75,399.25,399.50
09/07/2016,1300,399.50,400.00,399.00,399.25
09/07/2016,1400,399.00,399.50,399.00,399.50
09/07/2016,1500,399.25,402.25,399.25,402.00
09/07/2016,1600,401.75,405.00,400.00,403.25
09/07/2016,1700,403.25,404.00,400.75,401.75
09/07/2016,1800,401.75,404.25,401.00,402.75
09/07/2016,1900,403.00,404.00,402.00,402.25
09/07/2016,2000,402.25,402.75,401.50,402.50
09/07/2016,2020,402.25,403.25,401.25,402.50
09/08/2016,300,402.00,403.00,401.75,403.00
09/08/2016,400,402.50,403.00,402.25,402.50
09/08/2016,500,402.75,403.00,402.75,402.75
09/08/2016,600,403.00,403.00,402.75,403.00
09/08/2016,700,403.00,403.00,402.75,402.75
09/08/2016,800,402.75,403.50,402.75,403.25
09/08/2016,900,403.50,403.50,403.00,403.50
09/08/2016,1000,403.50,403.50,402.25,402.50
09/08/2016,1100,402.50,403.25,402.25,403.00
09/08/2016,1200,403.25,403.50,402.50,403.00
09/08/2016,1300,403.00,403.25,402.75,403.00
09/08/2016,1400,403.25,403.50,402.75,403.50
09/08/2016,1500,403.25,403.50,402.75,403.00
09/08/2016,1600,403.50,404.25,400.50,401.00
09/08/2016,1700,401.25,403.00,398.25,402.50
09/08/2016,1800,402.75,404.00,402.25,403.75
09/08/2016,1900,403.50,403.75,402.00,403.75
09/08/2016,2000,403.50,406.75,403.00,406.25
09/08/2016,2020,406.25,406.50,405.00,405.50
09/09/2016,300,404.75,406.00,404.75,405.75
09/09/2016,400,405.75,405.75,403.75,404.25
09/09/2016,500,404.25,404.50,404.00,404.50
09/09/2016,600,404.25,404.50,404.00,404.50
09/09/2016,700,404.25,404.25,404.00,404.25
09/09/2016,800,404.25,404.25,403.75,404.00
09/09/2016,900,404.25,404.25,404.00,404.25
09/09/2016,1000,404.25,404.50,403.00,403.25
09/09/2016,1100,403.00,403.75,403.00,403.50
09/09/2016,1200,403.25,403.75,403.00,403.50
09/09/2016,1300,403.25,404.00,403.25,404.00
09/09/2016,1400,403.75,403.75,403.00,403.25
09/09/2016,1500,403.25,403.50,401.00,401.50
09/09/2016,1600,403.25,404.00,396.75,399.00
09/09/2016,1700,398.75,402.00,398.50,401.25
09/09/2016,1800,401.25,403.50,400.00,401.25
09/09/2016,1900,401.50,402.75,400.50,402.00
09/09/2016,2000,402.25,403.50,401.00,403.50
09/09/2016,2020,403.50,404.00,402.25,402.50
09/12/2016,300,403.00,404.50,402.25,404.00
09/12/2016,400,403.75,403.75,401.25,401.75
09/12/2016,500,401.50,401.50,400.50,400.75
09/12/2016,600,400.75,401.00,400.50,400.75
09/12/2016,700,401.00,401.00,400.00,400.50
09/12/2016,800,400.50,400.75,400.25,400.75
09/12/2016,900,400.50,401.00,400.00,400.25
09/12/2016,1000,400.00,401.50,400.00,400.75
09/12/2016,1100,400.75,401.50,400.50,401.25
09/12/2016,1200,401.00,402.75,400.75,402.75
09/12/2016,1300,402.50,403.00,402.25,402.50
09/12/2016,1400,402.50,403.00,402.25,402.50
09/12/2016,1500,402.50,402.75,401.75,402.00
09/12/2016,1600,401.75,410.00,401.50,409.00
09/12/2016,1700,409.00,409.75,406.25,408.75
09/12/2016,1800,408.75,409.50,405.25,406.25
09/12/2016,1900,406.25,408.75,402.75,404.50
09/12/2016,2000,404.75,408.75,404.75,408.25
09/12/2016,2020,408.25,409.75,407.75,409.50
09/13/2016,300,409.25,409.25,407.00,408.50
09/13/2016,400,408.75,411.00,408.75,409.75
09/13/2016,500,409.75,410.25,409.50,409.75
09/13/2016,600,409.75,410.00,409.50,409.75
09/13/2016,700,409.75,409.75,409.50,409.50
09/13/2016,800,409.25,409.50,409.00,409.50
09/13/2016,900,409.50,409.50,407.75,409.00
09/13/2016,1000,409.00,409.00,407.75,407.75
09/13/2016,1100,407.75,407.75,407.00,407.25
09/13/2016,1200,407.00,407.25,406.25,406.50
09/13/2016,1300,406.50,406.75,406.00,406.50
09/13/2016,1400,406.75,406.75,405.00,405.50
09/13/2016,1500,405.50,405.75,403.75,404.25
09/13/2016,1600,404.00,406.00,402.25,405.00
09/13/2016,1700,405.25,407.00,404.50,405.50
09/13/2016,1800,405.75,406.75,403.75,404.25
09/13/2016,1900,404.25,405.50,403.25,403.50
09/13/2016,2000,403.50,403.75,400.25,401.00
09/13/2016,2020,400.75,401.75,399.00,400.50
09/14/2016,300,400.00,400.75,397.50,398.25
09/14/2016,400,398.50,399.75,398.25,399.50
09/14/2016,500,399.25,399.50,398.75,399.00
09/14/2016,600,399.25,399.75,399.25,399.75
09/14/2016,700,399.75,401.00,399.50,401.00
09/14/2016,800,400.75,401.00,400.00,400.25
09/14/2016,900,400.50,400.75,400.00,400.25
09/14/2016,1000,400.25,400.50,398.75,399.00
09/14/2016,1100,398.75,400.00,398.75,400.00
09/14/2016,1200,400.25,401.75,399.50,401.00
09/14/2016,1300,400.75,401.25,400.25,400.75
09/14/2016,1400,400.75,401.25,400.00,400.00
09/14/2016,1500,400.25,400.25,398.00,398.75
09/14/2016,1600,398.50,399.50,395.00,396.25
09/14/2016,1700,396.25,400.50,395.75,399.25
09/14/2016,1800,399.25,404.25,399.25,402.25
09/14/2016,1900,402.50,404.25,402.00,403.50
09/14/2016,2000,403.75,403.75,399.00,400.25
09/14/2016,2020,400.50,403.75,400.50,403.00
09/15/2016,300,401.00,403.25,400.50,403.00
09/15/2016,400,403.00,403.25,402.75,402.75
09/15/2016,500,402.75,403.00,402.00,402.50
09/15/2016,600,402.50,403.00,402.25,403.00
09/15/2016,700,403.00,403.00,402.75,402.75
09/15/2016,800,402.75,403.00,402.00,402.50
09/15/2016,900,402.50,402.75,401.25,401.75
09/15/2016,1000,401.75,403.50,401.75,403.50
09/15/2016,1100,403.50,406.50,403.50,406.00
09/15/2016,1200,405.75,405.75,404.75,404.75
09/15/2016,1300,404.75,404.75,403.25,404.00
09/15/2016,1400,404.00,404.75,403.75,404.25
09/15/2016,1500,404.50,405.00,404.00,404.75
09/15/2016,1600,404.50,406.75,403.25,404.50
09/15/2016,1700,404.50,404.75,399.25,400.25
09/15/2016,1800,400.25,402.75,399.00,399.00
09/15/2016,1900,399.00,400.50,398.00,399.25
09/15/2016,2000,399.00,400.00,398.50,400.00
09/15/2016,2020,400.00,400.50,398.25,398.75
09/16/2016,300,398.00,399.50,397.50,398.00
09/16/2016,400,398.00,398.25,397.75,397.75
09/16/2016,500,397.75,398.00,397.50,397.75
09/16/2016,600,397.75,397.75,397.00,397.50
09/16/2016,700,397.25,397.25,397.25,397.25
09/16/2016,800,397.25,397.50,397.25,397.25
09/16/2016,900,397.25,398.00,397.25,397.50
09/16/2016,1000,397.75,398.25,397.25,398.25
09/16/2016,1100,398.00,398.50,398.00,398.00
09/16/2016,1200,398.00,398.75,397.50,398.50
09/16/2016,1300,398.25,398.75,398.25,398.50
09/16/2016,1400,398.50,399.25,398.00,398.25
09/16/2016,1500,398.25,398.25,395.50,395.75
09/16/2016,1600,395.50,402.00,393.75,400.75
09/16/2016,1700,400.75,402.25,398.00,401.00
09/16/2016,1800,400.75,404.25,400.75,404.00
09/16/2016,1900,404.00,404.75,402.50,402.75
09/16/2016,2000,402.75,404.00,401.75,403.25
09/16/2016,2020,403.00,404.00,402.50,403.50
09/19/2016,300,404.00,407.25,404.00,406.25
09/19/2016,400,406.25,406.25,405.50,405.50
09/19/2016,500,405.50,406.25,405.50,406.25
09/19/2016,600,406.25,407.00,406.25,406.50
09/19/2016,700,406.75,408.00,406.75,407.00
09/19/2016,800,407.25,407.25,406.75,406.75
09/19/2016,900,406.75,407.25,406.50,407.00
09/19/2016,1000,407.00,409.00,406.75,407.50
09/19/2016,1100,407.25,407.75,406.75,406.75
09/19/2016,1200,406.75,407.00,405.75,406.25
09/19/2016,1300,406.00,406.00,404.50,405.25
09/19/2016,1400,405.25,407.00,405.00,406.50
09/19/2016,1500,406.50,406.75,405.75,406.50
09/19/2016,1600,407.00,409.00,405.00,408.00
09/19/2016,1700,408.00,408.25,402.50,403.25
09/19/2016,1800,403.25,404.50,399.75,400.50
09/19/2016,1900,400.25,403.00,400.00,403.00
09/19/2016,2000,403.00,404.75,402.25,403.50
09/19/2016,2020,403.75,405.00,403.25,405.00
09/20/2016,300,402.25,403.50,401.50,402.00
09/20/2016,400,401.75,404.00,401.75,403.50
09/20/2016,500,403.75,404.00,403.25,403.50
09/20/2016,600,403.25,403.50,403.25,403.50
09/20/2016,700,403.75,404.00,403.75,403.75
09/20/2016,800,403.75,404.00,403.75,403.75
09/20/2016,900,403.75,405.25,403.50,404.75
09/20/2016,1000,404.75,405.00,404.50,404.75
09/20/2016,1100,404.50,404.75,404.25,404.50
09/20/2016,1200,404.75,405.50,404.50,405.25
09/20/2016,1300,405.50,406.00,405.25,405.25
09/20/2016,1400,405.25,405.50,404.75,405.50
09/20/2016,1500,405.75,407.50,405.75,406.50
09/20/2016,1600,406.50,409.75,406.00,408.25
09/20/2016,1700,408.00,410.00,406.00,408.25
09/20/2016,1800,408.50,408.75,405.75,405.75
09/20/2016,1900,406.00,407.25,405.75,406.75
09/20/2016,2000,406.75,407.00,405.00,406.00
09/20/2016,2020,405.75,406.75,404.50,406.00
09/21/2016,300,405.00,405.25,403.75,404.00
09/21/2016,400,404.00,404.00,403.25,403.50
09/21/2016,500,403.25,403.75,403.25,403.75
09/21/2016,600,403.50,404.50,403.50,404.50
09/21/2016,700,404.25,404.25,403.50,403.50
09/21/2016,800,403.50,403.75,403.25,403.50
09/21/2016,900,403.25,404.00,403.25,404.00
09/21/2016,1000,404.00,404.00,403.50,403.75
09/21/2016,1100,403.75,404.00,402.25,402.50
09/21/2016,1200,402.50,404.00,402.25,403.50
09/21/2016,1300,403.50,404.00,403.00,403.50
09/21/2016,1400,403.25,403.75,403.25,403.25
09/21/2016,1500,403.25,404.25,403.00,403.75
09/21/2016,1600,403.25,405.50,402.25,402.75
09/21/2016,1700,403.00,407.50,402.50,406.75
09/21/2016,1800,407.00,408.25,406.00,406.50
09/21/2016,1900,406.50,407.50,406.25,407.50
09/21/2016,2000,407.50,409.00,407.25,408.75
09/21/2016,2020,408.75,409.00,406.50,406.50
09/22/2016,300,405.25,408.25,405.25,408.25
09/22/2016,400,408.25,408.75,408.00,408.50
09/22/2016,500,408.50,408.75,408.25,408.50
09/22/2016,600,408.75,409.00,408.25,408.50
09/22/2016,700,408.75,408.75,408.25,408.50
09/22/2016,800,408.75,408.75,407.00,407.00
09/22/2016,900,407.00,407.75,406.25,406.50
09/22/2016,1000,406.50,408.50,406.50,408.50
09/22/2016,1100,408.25,409.00,408.00,408.50
09/22/2016,1200,408.50,409.50,408.25,409.00
09/22/2016,1300,409.00,409.25,407.25,407.50
09/22/2016,1400,407.50,408.25,407.25,408.25
09/22/2016,1500,408.00,409.25,407.25,409.00
09/22/2016,1600,409.50,411.75,406.50,406.75
09/22/2016,1700,406.75,408.00,405.00,407.75
09/22/2016,1800,407.75,408.00,405.25,407.25
09/22/2016,1900,407.50,407.75,406.00,406.25
09/22/2016,2000,406.25,406.75,404.25,405.00
09/22/2016,2020,405.25,406.00,404.50,404.75
09/23/2016,300,403.75,404.25,403.25,403.50
09/23/2016,400,403.50,403.50,402.75,403.25
09/23/2016,500,403.25,403.25,402.75,403.00
09/23/2016,600,403.00,403.75,402.75,403.25
09/23/2016,700,403.25,403.25,402.75,402.75
09/23/2016,800,403.00,403.00,402.50,402.75
09/23/2016,900,402.75,402.75,402.50,402.50
09/23/2016,1000,402.75,403.00,401.25,401.50
09/23/2016,1100,401.50,402.00,401.25,401.50
09/23/2016,1200,401.50,402.50,401.50,402.25
09/23/2016,1300,402.25,404.00,402.25,403.75
09/23/2016,1400,404.00,404.50,403.25,403.25
09/23/2016,1500,403.25,406.75,403.00,406.25
09/23/2016,1600,406.00,409.50,405.00,408.75
09/23/2016,1700,408.75,409.00,405.00,405.25
09/23/2016,1800,405.25,406.00,403.75,405.25
09/23/2016,1900,405.50,406.50,404.00,405.00
09/23/2016,2000,404.75,405.50,404.25,404.50
09/23/2016,2020,404.50,405.25,403.50,403.75
09/26/2016,300,401.75,405.50,401.75,404.50
09/26/2016,400,404.75,407.00,404.75,406.50
09/26/2016,500,406.50,406.75,406.00,406.25
09/26/2016,600,406.50,407.00,406.25,406.50
09/26/2016,700,406.75,406.75,406.00,406.00
09/26/2016,800,406.25,406.25,405.00,405.25
09/26/2016,900,405.50,406.00,405.25,405.25
09/26/2016,1000,405.50,405.50,404.75,404.75
09/26/2016,1100,404.50,404.75,404.00,404.25
09/26/2016,1200,404.25,404.25,403.25,403.50
09/26/2016,1300,403.50,404.00,403.25,404.00
09/26/2016,1400,404.00,404.00,403.75,404.00
09/26/2016,1500,404.00,404.50,403.25,403.75
09/26/2016,1600,404.75,404.75,397.00,398.75
09/26/2016,1700,398.75,399.75,395.25,398.00
09/26/2016,1800,397.75,399.00,396.50,397.50
09/26/2016,1900,397.50,398.25,396.25,397.00
09/26/2016,2000,397.00,397.75,396.25,396.50
09/26/2016,2020,396.50,397.25,395.25,396.00
09/27/2016,300,397.25,398.00,396.50,396.75
09/27/2016,400,396.75,397.50,396.50,397.50
09/27/2016,500,397.50,397.75,397.00,397.00
09/27/2016,600,397.00,397.25,396.75,397.25
09/27/2016,700,397.25,397.25,397.00,397.25
09/27/2016,800,397.00,397.75,397.00,397.50
09/27/2016,900,397.50,397.75,397.25,397.50
09/27/2016,1000,397.50,397.75,397.00,397.25
09/27/2016,1100,397.00,397.75,397.00,397.25
09/27/2016,1200,397.25,397.75,397.25,397.50
09/27/2016,1300,397.50,397.75,397.00,397.75
09/27/2016,1400,397.75,398.75,397.50,398.25
09/27/2016,1500,398.25,399.00,397.50,397.75
09/27/2016,1600,398.75,398.75,396.00,396.50
09/27/2016,1700,396.50,397.25,394.00,396.00
09/27/2016,1800,396.25,401.75,395.50,400.75
09/27/2016,1900,400.75,402.00,400.00,400.50
09/27/2016,2000,400.50,404.25,400.25,403.25
09/27/2016,2020,403.50,405.00,402.50,404.00
09/28/2016,300,404.50,405.50,404.00,404.75
09/28/2016,400,404.50,405.25,404.00,404.50
09/28/2016,500,404.50,405.00,404.50,404.75
09/28/2016,600,405.00,405.25,405.00,405.25
09/28/2016,700,405.25,405.25,405.00,405.00
09/28/2016,800,405.00,405.25,405.00,405.00
09/28/2016,900,405.25,405.25,404.50,404.50
09/28/2016,1000,404.75,405.00,403.25,403.50
09/28/2016,1100,403.25,404.00,402.50,404.00
09/28/2016,1200,403.75,403.75,403.25,403.25
09/28/2016,1300,403.50,403.75,403.25,403.50
09/28/2016,1400,403.25,403.75,403.00,403.25
09/28/2016,1500,403.25,403.50,402.25,402.75
09/28/2016,1600,403.50,407.25,403.00,405.25
09/28/2016,1700,405.50,406.75,404.00,405.25
09/28/2016,1800,405.25,406.25,403.75,405.25
09/28/2016,1900,405.50,405.50,402.00,404.00
09/28/2016,2000,404.00,404.25,402.50,402.75
09/28/2016,2020,402.75,403.50,401.75,402.50
09/29/2016,300,401.75,403.25,401.75,403.00
09/29/2016,400,403.25,404.50,403.25,404.00
09/29/2016,500,404.25,404.50,403.50,404.00
09/29/2016,600,404.25,404.25,404.00,404.00
09/29/2016,700,404.25,404.25,404.00,404.25
09/29/2016,800,404.25,405.00,404.00,404.00
09/29/2016,900,404.00,404.50,403.75,404.50
09/29/2016,1000,404.50,406.75,404.50,406.00
09/29/2016,1100,406.00,406.75,406.00,406.25
09/29/2016,1200,406.25,406.50,405.50,405.75
09/29/2016,1300,406.00,406.25,405.50,406.00
09/29/2016,1400,406.00,406.25,405.75,406.00
09/29/2016,1500,405.75,405.75,405.25,405.50
09/29/2016,1600,405.25,406.00,401.50,401.75
09/29/2016,1700,401.50,402.75,397.75,398.75
09/29/2016,1800,398.75,400.25,398.00,399.00
09/29/2016,1900,398.75,402.25,398.50,402.00
09/29/2016,2000,402.25,402.25,399.00,399.25
09/29/2016,2020,399.25,399.50,398.50,399.25
09/30/2016,300,398.50,399.25,398.25,399.25
09/30/2016,400,399.25,399.25,398.75,399.00
09/30/2016,500,399.25,399.25,398.75,399.00
09/30/2016,600,399.00,399.75,398.75,399.25
09/30/2016,700,399.00,399.50,399.00,399.50
09/30/2016,800,399.50,399.50,398.75,399.00
09/30/2016,900,398.75,399.50,398.75,399.50
09/30/2016,1000,399.25,400.00,398.50,398.50
09/30/2016,1100,398.50,398.50,398.00,398.25
09/30/2016,1200,398.25,398.25,397.75,398.00
09/30/2016,1300,398.00,398.50,397.50,397.50
09/30/2016,1400,397.50,398.00,396.75,397.25
09/30/2016,1500,397.50,398.00,396.50,396.75
09/30/2016,1600,398.00,398.00,394.25,394.50
09/30/2016,1700,394.50,394.50,391.25,392.50
09/30/2016,1800,392.50,393.75,391.50,393.00
09/30/2016,1900,392.75,402.00,390.00,400.00
09/30/2016,2000,400.00,403.75,398.00,398.25
09/30/2016,2020,398.50,402.75,397.50,402.00