Jardine Strategic Holdings Limited

International Company

This security is no longer listed on the BSX and its details are no longer maintained by the BSX. The information on this page is believed to be correct at date of delisting.

Domicile

Bermuda

Listing Date

26 Jan 1996

Delisting date

14 Apr 2021

Currency

USD

Ticker

JSHBD.BH

ISIN

BMG507641022

CUSIP

G50764102

Status

Delisted

Investors

Qualified Investors

Website

http://www.jardines.com

Other Market Trading History:

Data provided by a third party

Date Sort ascending	Bid	Ask	Close	Vol
2021-04-09	33.00	33.03	33.03	609,224
2021-04-08	32.99	33.03	33.03	310,200
2021-04-07	33.09	33.10	33.09	569,000
2021-04-02	33.02	33.07	33.03	433,400
2021-04-01	33.02	33.07	33.03	433,400
2021-03-26	33.25	33.28	33.27	1,074,900
2021-03-25	33.50	33.53	33.50	2,861,038
2021-03-24	33.75	33.85	33.84	9,276,800
2021-03-23	34.25	34.42	34.25	15,348,300
2021-03-22	34.10	34.12	34.10	7,453,700
2021-03-19	33.86	33.89	33.87	5,166,700
2021-03-18	33.24	33.30	33.30	3,199,800
2021-03-17	32.95	33.00	32.95	1,181,000
2021-03-16	33.03	33.10	33.05	1,283,900
2021-03-15	33.03	33.07	33.06	2,077,900
2021-03-12	33.04	33.05	33.05	2,703,500
2021-03-11	32.85	32.86	32.86	2,646,800
2021-03-10	32.81	32.82	32.81	2,751,500
2021-03-09	32.80	32.82	32.81	8,040,400
2021-03-08	32.79	32.80	32.80	3,795,156
2021-03-05	27.44	27.52	27.45	314,100
2021-03-04	27.01	27.10	27.10	232,500
2021-03-03	26.62	26.77	26.77	150,100
2021-03-02	26.88	27.05	27.05	486,000
2021-03-01	25.74	25.76	25.76	634,100
2021-02-26	25.88	25.90	25.88	549,200
2021-02-25	25.90	25.94	25.90	287,700
2021-02-24	26.07	26.15	26.07	383,400
2021-02-23	24.75	24.78	24.77	252,000
2021-02-22	24.14	24.17	24.14	241,043
2021-02-19	24.54	24.60	24.60	286,800
2021-02-18	24.78	24.83	24.78	291,500
2021-02-17	24.35	24.36	24.35	320,200
2021-02-16	25.35	25.39	25.39	317,100
2021-02-15	25.10	25.14	25.14	108,000
2021-02-12	25.24	25.29	25.29	171,200
2021-02-11	25.24	25.29	25.29	171,200
2021-02-10	24.73	24.74	24.73	255,100
2021-02-09	24.71	24.83	24.72	471,900
2021-02-08	24.85	25.14	24.85	262,200
2021-02-05	25.69	25.80	25.69	174,200
2021-02-04	25.88	25.94	25.90	220,800
2021-02-03	26.24	26.25	26.25	219,200
2021-02-02	25.57	25.60	25.60	315,000
2021-02-01	25.30	25.48	25.30	250,400
2021-01-29	25.97	26.14	25.99	386,900
2021-01-28	26.25	26.32	26.25	301,200
2021-01-27	26.81	27.01	26.81	329,400
2021-01-26	27.70	27.88	27.70	249,200
2021-01-25	27.21	27.43	27.39	130,500
2021-01-22	27.26	27.41	27.41	158,900
2021-01-21	27.23	27.35	27.33	182,700
2021-01-20	26.55	26.66	26.66	216,300
2021-01-19	26.60	26.61	26.60	250,300
2021-01-18	26.70	26.80	26.80	100,000
2021-01-15	26.99	27.04	27.04	359,100
2021-01-14	26.21	26.26	26.25	377,400
2021-01-13	26.05	26.14	26.05	292,600
2021-01-12	25.96	25.97	25.96	249,800
2021-01-11	25.88	25.95	25.88	176,500
2021-01-08	25.46	25.49	25.49	227,300
2021-01-07	24.85	24.97	24.86	243,100
2021-01-06	25.07	25.08	25.07	139,500
2021-01-05	25.00	25.12	25.11	246,600
2021-01-04	24.98	25.08	25.00	109,600
2021-01-01	24.88	25.02	24.88	147,700
2020-12-31	24.88	25.02	24.88	147,700
2020-12-30	25.64	25.71	25.71	154,400
2020-12-29	25.40	25.42	25.41	191,800
2020-12-25	24.81	24.98	24.81	43,500
2020-12-24	24.81	24.98	24.81	43,500
2020-12-23	24.63	24.71	24.71	236,300
2020-12-22	24.66	24.68	24.68	305,800
2020-12-17	25.46	25.58	25.58	338,600
2020-12-16	25.57	25.63	25.57	343,000
2020-12-15	26.42	26.45	26.44	229,300
2020-12-14	25.83	25.85	25.83	154,900
2020-12-11	25.74	25.82	25.74	228,900
2020-12-10	25.79	25.93	25.79	310,800
2020-12-09	26.02	26.17	26.15	262,700
2020-12-08	26.16	26.38	26.38	329,700
2020-12-07	25.28	25.33	25.28	174,400
2020-12-04	25.46	25.50	25.46	257,200
2020-12-03	25.91	25.94	25.93	373,600
2020-12-02	25.21	25.30	25.30	446,200
2020-12-01	24.55	24.57	24.55	181,600
2020-11-30	23.89	23.91	23.89	931,900
2020-11-27	23.90	24.12	23.90	347,000
2020-11-26	24.63	24.71	24.70	107,300
2020-11-25	24.78	24.84	24.83	290,600
2020-11-24	25.23	25.26	25.26	410,800
2020-11-23	25.15	25.25	25.16	244,700
2020-11-20	25.04	25.05	25.05	284,600
2020-11-19	24.47	24.50	24.47	276,800
2020-11-18	24.55	24.59	24.59	217,800
2020-11-17	25.15	25.19	25.19	489,000
2020-11-16	24.38	24.40	24.40	320,600
2020-11-13	23.90	23.92	23.90	259,100
2020-11-12	24.20	24.24	24.24	378,700
2020-11-11	23.73	23.75	23.75	489,000
2020-11-10	23.33	23.40	23.37	781,800
2020-11-09	22.00	22.01	22.01	476,500
2020-11-06	21.93	21.99	21.94	276,500
2020-11-05	21.97	22.00	22.00	325,400
2020-11-04	22.66	22.69	22.66	300,700
2020-11-03	22.34	22.40	22.40	170,800
2020-11-02	22.13	22.14	22.13	146,000
2020-10-30	21.68	21.69	21.69	367,700
2020-10-29	21.96	21.98	21.98	312,200
2020-10-28	21.55	21.70	21.58	394,700
2020-10-27	22.00	22.01	22.00	202,100
2020-10-26	22.00	22.02	22.02	457,700
2020-10-23	21.41	21.68	21.68	231,900
2020-10-22	20.96	21.03	20.96	374,500
2020-10-21	20.63	20.69	20.68	1,127,000
2020-10-20	20.34	20.35	20.35	471,400
2020-10-19	20.18	20.25	20.21	494,000
2020-10-16	19.76	19.82	19.77	609,500
2020-10-13	20.62	20.67	20.62	181,000
2020-10-12	21.12	21.14	21.13	169,600
2020-10-09	21.15	21.32	21.15	213,800
2020-10-08	21.50	21.56	21.56	797,500
2020-10-07	21.44	21.47	21.45	134,300
2020-10-06	21.00	21.05	21.00	317,900
2020-10-05	20.95	21.00	20.97	484,700
2020-10-02	20.05	20.15	20.15	142,500
2020-10-01	20.00	20.01	20.00	236,700
2020-09-30	19.81	19.92	19.81	565,900
2020-09-29	20.26	20.27	20.27	276,100
2020-09-28	20.02	20.16	20.03	230,100
2020-09-25	20.16	20.28	20.28	427,200
2020-09-24	20.12	20.17	20.12	337,500
2020-09-23	20.76	20.79	20.78	306,200
2020-09-22	20.92	21.00	20.92	216,500
2020-09-18	20.62	20.66	20.65	653,400
2020-09-17	20.70	20.73	20.70	512,700
2020-09-16	20.55	20.57	20.55	281,400
2020-09-10	19.56	19.60	19.60	287,200
2020-09-09	19.66	19.70	19.66	183,700
2020-09-08	19.82	19.83	19.83	95,900
2020-09-04	20.17	20.27	20.17	277,400
2020-09-03	20.14	20.15	20.15	219,500
2020-09-02	20.13	20.14	20.14	203,200
2020-09-01	20.25	20.30	20.28	171,100
2020-08-31	20.06	20.08	20.06	381,900
2020-08-28	20.50	20.55	20.50	153,600
2020-08-27	20.51	20.55	20.51	212,400
2020-08-26	20.77	20.80	20.80	187,100
2020-08-25	20.57	20.65	20.57	226,500
2020-08-24	20.56	20.57	20.57	144,800
2020-08-21	20.00	20.07	20.00	196,900
2020-08-20	19.87	19.88	19.87	344,500
2020-08-19	20.06	20.19	20.08	168,900
2020-08-18	20.40	20.41	20.40	312,500
2020-08-17	20.18	20.32	20.32	130,800
2020-08-11	20.35	20.38	20.35	690,000
2020-08-10	20.51	20.58	20.51	357,400
2020-08-07	20.51	20.58	20.51	357,400
2020-08-06	20.51	20.60	20.60	325,200
2020-08-05	20.00	20.08	20.00	524,200
2020-08-04	19.96	20.07	20.07	413,100
2020-08-03	19.60	19.63	19.62	572,000
2020-07-29	20.14	20.28	20.15	400,700
2020-07-28	20.20	20.22	20.22	288,500
2020-07-27	19.77	19.78	19.78	269,400
2020-07-23	19.75	19.76	19.75	224,000
2020-07-22	19.77	19.80	19.80	547,500
2020-07-21	20.00	20.01	20.00	382,100
2020-07-20	19.90	19.95	19.94	444,000
2020-07-17	20.12	20.13	20.12	190,700
2020-07-16	20.60	20.69	20.69	272,600
2020-07-14	20.30	20.33	20.32	280,500
2020-07-13	20.54	20.55	20.54	304,800
2020-07-10	20.76	20.78	20.76	319,700
2020-07-09	20.76	20.78	20.76	319,700
2020-07-08	20.77	20.84	20.83	231,700
2020-07-07	21.10	21.13	21.10	412,600
2020-07-06	21.13	21.15	21.15	398,700
2020-07-03	20.86	20.87	20.86	450,300
2020-07-02	21.10	21.13	21.10	307,500
2020-07-01	21.10	21.12	21.10	256,000
2020-06-30	21.55	21.56	21.55	429,200
2020-06-26	21.40	21.44	21.41	509,500
2020-06-25	22.15	22.16	22.15	498,100
2020-06-24	21.94	21.97	21.96	444,900
2020-06-12	22.09	22.22	22.21	464,400
2020-06-11	22.31	22.35	22.32	286,000
2020-06-10	22.91	22.94	22.94	337,400
2020-06-09	23.10	23.14	23.13	744,400
2020-06-08	23.07	23.10	23.09	290,500
2020-06-05	22.69	22.74	22.74	482,300
2020-06-04	21.75	21.79	21.75	514,600
2020-06-03	21.70	21.80	21.80	551,900
2020-06-02	21.45	21.50	21.49	336,800
2020-06-01	20.55	20.65	20.63	587,460
2020-05-29	19.94	20.00	19.95	1,089,200
2020-05-28	19.93	20.02	20.01	1,282,300
2020-05-27	19.46	19.51	19.51	412,000
2020-05-26	19.85	19.86	19.85	390,900
2020-05-25	19.94	19.95	19.95	419,800
2020-05-22	19.94	19.95	19.95	419,800
2020-05-21	20.78	20.86	20.84	408,900
2020-05-20	21.14	21.16	21.14	200,800
2020-05-19	21.37	21.45	21.37	403,176
2020-05-18	21.12	21.14	21.14	212,600
2020-05-15	20.78	20.81	20.81	250,900
2020-05-14	20.78	20.90	20.79	673,200
2020-05-13	21.55	21.58	21.55	261,200
2020-05-12	21.14	21.17	21.17	746,900
2020-05-11	21.37	21.42	21.37	795,900
2020-05-08	21.74	21.75	21.75	813,300
2020-05-07	21.70	21.80	21.72	279,200
2020-05-06	21.70	21.80	21.72	279,200
2020-05-05	21.21	21.36	21.21	636,400
2020-05-04	21.21	21.90	21.90	232,700
2020-05-01	21.55	21.60	21.55	1,433,500
2020-04-30	21.55	21.60	21.55	1,433,500
2020-04-29	21.72	21.86	21.84	386,500
2020-04-28	21.60	21.72	21.71	392,000
2020-04-27	22.46	22.49	22.46	179,700
2020-04-24	22.84	22.86	22.86	215,100
2020-04-23	23.17	23.27	23.26	167,700
2020-04-22	23.50	23.58	23.50	136,000
2020-04-21	23.25	23.36	23.26	407,700
2020-04-20	23.69	23.70	23.70	177,600
2020-04-17	23.77	23.79	23.77	664,600
2020-04-16	23.72	23.77	23.77	451,600
2020-04-15	24.01	24.07	24.04	492,800
2020-04-14	23.49	23.50	23.50	334,600
2020-04-13	22.76	22.87	22.84	152,600
2020-04-10	23.47	23.52	23.49	1,241,700
2020-04-09	23.47	23.52	23.49	1,241,700
2020-04-08	23.42	23.45	23.45	360,600
2020-04-07	23.68	23.81	23.81	831,400
2020-04-06	22.16	22.23	22.22	242,300
2020-04-03	21.60	21.62	21.60	259,900
2020-04-02	22.18	22.23	22.23	179,700
2020-04-01	21.95	22.06	22.01	358,100
2020-03-31	21.90	22.27	22.20	468,686
2020-03-30	20.59	20.76	20.75	698,000
2020-03-27	22.23	22.24	22.23	401,400
2020-03-26	22.29	22.30	22.30	640,900
2020-03-25	21.91	22.13	22.11	475,100
2020-03-24	20.89	21.10	20.89	878,400
2020-03-23	20.21	20.26	20.26	598,600
2020-03-20	21.70	22.13	22.13	1,112,580
2020-03-19	17.91	18.21	18.00	855,400
2020-03-18	21.11	21.20	21.20	759,100
2020-03-17	21.94	22.04	21.98	890,500
2020-03-16	23.31	23.43	23.31	751,800
2020-03-13	24.99	25.14	24.99	734,800
2020-03-12	24.76	24.99	24.76	488,200
2020-03-11	25.42	25.46	25.42	772,600
2020-03-10	25.56	25.61	25.57	532,700
2020-03-09	25.25	25.31	25.25	455,100
2020-03-06	26.76	26.82	26.81	423,944
2020-03-05	27.19	27.26	27.19	411,000
2020-03-04	27.39	27.59	27.39	455,600
2020-03-03	27.89	27.90	27.89	406,100
2020-03-02	28.03	28.34	28.03	486,100
2020-02-28	28.71	28.73	28.71	335,400
2020-02-27	29.97	29.98	29.98	207,900
2020-02-26	30.19	30.25	30.20	182,100
2020-02-25	30.76	30.82	30.77	313,500
2020-02-24	30.74	30.75	30.75	251,000
2020-02-21	31.23	31.27	31.24	184,500
2020-02-20	31.35	31.37	31.35	219,800
2020-02-19	31.34	31.35	31.35	260,600
2020-02-18	31.39	31.40	31.40	159,000
2020-02-17	31.60	31.65	31.65	60,400
2020-02-14	31.89	32.00	31.89	252,000
2020-02-13	31.75	31.77	31.76	238,300
2020-02-12	31.92	31.96	31.96	195,600
2020-02-11	31.52	31.55	31.52	168,600
2020-02-10	31.55	31.60	31.60	173,800
2020-02-07	31.26	31.35	31.26	272,600
2020-02-06	31.77	31.80	31.78	231,700
2020-02-05	31.36	31.40	31.37	180,400
2020-02-04	30.90	30.96	30.91	308,200
2020-02-03	30.51	30.58	30.57	221,300
2020-01-31	30.82	30.83	30.83	241,400
2020-01-30	31.00	31.02	31.00	716,400
2020-01-29	31.18	31.22	31.18	305,800
2020-01-28	31.16	31.25	31.16	267,700
2020-01-27	31.91	32.00	32.00	209,500
2020-01-24	31.91	32.00	32.00	209,500
2020-01-23	32.26	32.30	32.26	581,800
2020-01-22	32.65	32.67	32.65	150,400
2020-01-21	32.62	32.77	32.70	513,200
2020-01-20	33.10	33.19	33.19	160,700
2020-01-17	32.17	32.30	32.30	247,500
2020-01-16	32.10	32.12	32.12	212,900
2020-01-15	31.97	32.05	32.05	298,000
2020-01-14	32.49	32.53	32.53	605,400
2020-01-13	31.11	31.12	31.11	322,200
2020-01-10	31.34	31.41	31.41	633,600
2020-01-09	31.50	31.51	31.50	232,300
2020-01-08	31.36	31.43	31.43	164,000
2020-01-07	31.40	31.50	31.50	230,800
2020-01-06	30.90	31.01	31.00	84,700
2020-01-03	31.28	31.30	31.29	74,300
2020-01-02	31.11	31.12	31.11	39,400
2020-01-01	30.65	30.90	30.65	94,400
2019-12-31	30.65	30.90	30.65	94,400
2019-12-30	31.28	31.29	31.28	77,400
2019-12-27	30.98	30.99	30.98	39,500
2019-12-25	31.00	31.15	31.05	45,200
2019-12-24	31.00	31.15	31.05	45,200
2019-12-23	30.88	31.08	31.08	145,400
2019-12-20	31.24	31.29	31.28	315,621
2019-12-19	30.56	30.64	30.56	281,300
2019-12-18	30.86	30.90	30.90	295,400
2019-12-17	30.90	30.92	30.92	192,100
2019-12-16	30.97	30.98	30.98	216,900
2019-12-13	31.07	31.09	31.08	140,400
2019-12-12	30.95	31.02	30.95	215,100
2019-12-11	30.87	31.00	30.87	211,800
2019-12-10	31.15	31.20	31.15	196,800
2019-12-09	31.32	31.38	31.33	175,500
2019-12-06	31.75	31.80	31.79	126,500
2019-12-05	31.75	31.80	31.80	194,100
2019-12-04	31.79	31.95	31.95	419,400
2019-12-03	31.50	31.51	31.50	300,700
2019-12-02	30.90	30.91	30.90	416,100
2019-11-29	31.72	31.76	31.75	249,900
2019-11-28	31.70	31.75	31.75	338,500
2019-11-27	31.48	31.56	31.55	486,700
2019-11-26	31.81	31.84	31.84	3,134,700
2019-11-25	32.26	32.30	32.26	420,300
2019-11-22	31.90	31.94	31.93	702,200
2019-11-21	31.38	31.41	31.41	480,700
2019-11-20	32.28	32.30	32.30	411,200
2019-11-19	32.21	32.30	32.27	490,900
2019-11-18	32.47	32.55	32.55	568,900
2019-11-15	31.69	31.71	31.69	748,200
2019-11-14	31.43	31.54	31.43	349,800
2019-11-13	31.70	31.81	31.70	682,700
2019-11-12	32.73	33.00	33.00	483,600
2019-11-08	31.64	31.83	31.83	214,000
2019-11-07	32.24	32.25	32.24	367,100
2019-11-06	32.24	32.27	32.25	265,600
2019-11-05	31.87	32.00	32.00	219,200
2019-11-01	31.85	31.91	31.90	279,200
2019-10-31	32.25	32.34	32.33	524,700
2019-10-30	32.21	32.26	32.26	614,100
2019-10-29	31.98	32.00	32.00	340,000
2019-10-28	30.90	30.94	30.90	266,700
2019-10-25	30.90	30.94	30.90	266,700
2019-10-24	30.76	30.80	30.76	175,600
2019-10-23	30.61	30.66	30.64	169,200
2019-10-22	30.58	30.60	30.60	130,100
2019-10-21	30.46	30.47	30.47	176,700
2019-10-18	29.92	30.02	29.92	229,200
2019-10-17	29.47	29.54	29.54	117,300
2019-10-16	29.88	30.00	30.00	175,600
2019-10-15	29.59	29.69	29.68	146,300
2019-10-14	29.71	29.74	29.74	115,100
2019-10-11	29.37	29.40	29.40	140,800
2019-10-10	29.12	29.23	29.23	200,900
2019-10-09	29.34	29.39	29.39	283,300
2019-10-08	29.69	29.70	29.70	157,300
2019-10-07	29.31	29.36	29.36	76,500
2019-10-04	29.79	29.84	29.84	345,000
2019-10-03	29.45	29.55	29.55	296,800
2019-10-02	29.93	30.07	30.07	343,400
2019-10-01	29.96	29.98	29.96	112,400
2019-09-30	29.88	30.00	29.88	251,100
2019-09-27	30.62	30.71	30.71	479,700
2019-09-26	30.27	30.40	30.38	317,694
2019-09-25	31.00	31.04	31.00	116,000
2019-09-24	31.49	31.50	31.50	326,500
2019-09-23	31.59	31.65	31.59	35,200
2019-09-20	31.64	31.69	31.68	354,300
2019-09-19	31.50	31.62	31.50	164,000
2019-09-18	31.87	31.94	31.94	101,200
2019-09-17	31.77	31.86	31.77	249,800
2019-09-16	32.33	32.36	32.36	78,000
2019-09-13	32.56	32.60	32.60	200,300
2019-09-12	32.11	32.23	32.22	243,500
2019-09-11	32.18	32.19	32.19	211,800
2019-09-10	31.97	32.00	32.00	222,200
2019-09-09	31.37	31.41	31.38	244,500
2019-09-06	31.51	31.77	31.51	206,700
2019-09-05	32.85	33.05	33.05	473,300
2019-09-04	31.70	31.71	31.70	317,800
2019-09-03	31.08	31.09	31.09	169,900
2019-08-30	31.60	31.66	31.60	177,100
2019-08-29	31.74	31.81	31.77	109,900
2019-08-28	31.52	31.71	31.56	161,500
2019-08-27	31.47	31.70	31.47	569,300
2019-08-26	31.63	31.81	31.70	153,100
2019-08-23	32.03	32.20	32.03	134,000
2019-08-22	32.27	32.34	32.27	199,100
2019-08-21	32.08	32.16	32.08	289,900
2019-08-20	32.55	32.69	32.56	84,500
2019-08-19	32.50	32.61	32.51	132,100
2019-08-16	32.40	32.69	32.40	315,900
2019-08-15	32.48	32.50	32.50	233,000
2019-08-14	32.68	32.75	32.75	366,500
2019-08-13	32.00	32.07	32.00	578,600
2019-08-12	32.88	33.01	32.95	307,000
2019-08-09	32.88	33.01	32.95	307,000
2019-08-08	32.88	33.01	32.95	307,000
2019-08-07	33.40	33.48	33.48	318,000
2019-08-06	32.90	33.02	33.02	208,000
2019-08-05	33.65	33.71	33.65	119,700
2019-08-01	34.98	35.00	35.00	190,500
2019-07-31	34.50	34.63	34.50	265,900
2019-07-30	35.88	35.90	35.90	199,200
2019-07-29	36.57	36.60	36.57	151,900
2019-07-26	36.69	36.79	36.79	56,500
2019-07-25	36.63	36.69	36.63	69,100
2019-07-24	36.54	36.61	36.61	271,600
2019-07-23	36.77	36.79	36.79	318,100
2019-07-22	36.73	36.95	36.73	191,000
2019-07-19	37.41	37.50	37.50	160,000
2019-07-18	37.35	37.36	37.35	262,000
2019-07-17	37.59	37.60	37.60	234,800
2019-07-16	38.36	38.48	38.45	151,500
2019-07-15	38.12	38.15	38.15	37,100
2019-07-12	38.30	38.38	38.33	129,200
2019-07-11	38.43	38.46	38.45	99,000
2019-07-10	39.06	39.26	39.26	168,300
2019-07-09	39.08	39.25	39.23	141,044
2019-07-08	38.80	39.00	39.00	187,300
2019-07-05	39.30	39.34	39.30	111,000
2019-07-04	39.35	39.54	39.54	94,000
2019-07-03	39.11	39.26	39.25	91,500
2019-07-02	38.90	39.19	39.15	186,800
2019-07-01	38.43	38.49	38.45	58,800
2019-06-28	38.08	38.16	38.13	681,100
2019-06-27	38.35	38.39	38.38	69,600
2019-06-26	38.10	38.40	38.36	241,700
2019-06-25	38.04	38.07	38.04	295,700
2019-06-24	38.14	38.16	38.14	91,500
2019-06-21	37.94	38.14	38.14	308,200
2019-06-20	37.60	37.80	37.80	291,000
2019-06-19	36.85	36.91	36.91	172,900
2019-06-18	36.41	36.57	36.57	582,800
2019-06-14	36.97	37.10	37.10	140,600
2019-06-13	37.20	37.61	37.61	133,400
2019-06-12	37.60	37.71	37.71	214,800
2019-06-11	37.94	38.10	38.10	175,300
2019-06-10	37.96	38.10	37.96	105,400
2019-06-07	37.91	38.06	38.05	575,900
2019-06-06	37.67	37.83	37.69	347,500
2019-06-05	37.99	38.05	38.04	211,700
2019-06-04	37.99	38.05	38.04	211,700
2019-06-03	37.76	37.97	37.97	116,900
2019-05-31	37.34	37.35	37.34	180,300
2019-05-30	37.17	37.19	37.17	294,400
2019-05-29	37.31	37.63	37.63	150,248
2019-05-28	37.39	37.47	37.47	361,900
2019-05-27	36.27	36.31	36.31	36,200
2019-05-24	35.59	35.62	35.60	108,400
2019-05-23	35.90	35.97	35.90	102,100
2019-05-22	36.41	36.55	36.52	522,225
2019-05-21	35.06	35.15	35.06	138,900
2019-05-20	35.77	35.90	35.77	126,600
2019-05-17	35.77	35.90	35.77	126,600
2019-05-16	36.22	36.35	36.35	156,376
2019-05-15	36.56	36.76	36.76	165,500
2019-05-14	36.72	36.73	36.73	148,200
2019-05-13	37.65	37.70	37.65	71,900
2019-05-10	37.69	37.77	37.69	158,527
2019-05-09	37.60	37.65	37.65	219,700
2019-05-08	37.50	37.59	37.59	275,100
2019-05-07	38.00	38.02	38.00	160,200
2019-05-06	38.26	38.28	38.28	152,600
2019-05-03	38.35	38.39	38.35	144,500
2019-05-02	37.85	37.87	37.85	95,100
2019-05-01	37.82	37.90	37.82	211,700
2019-04-30	37.82	37.90	37.82	211,700
2019-04-29	37.36	37.37	37.36	92,300
2019-04-26	36.87	37.16	37.16	88,500
2019-04-25	36.68	36.80	36.68	125,000
2019-04-24	37.10	37.14	37.14	107,400
2019-04-23	37.05	37.08	37.05	52,500
2019-04-22	36.89	36.93	36.89	38,000
2019-04-19	36.85	36.98	36.98	51,100
2019-04-18	36.85	36.98	36.98	51,100
2019-04-17	36.89	37.13	37.13	97,300
2019-04-16	36.74	36.94	36.94	118,500
2019-04-15	36.72	36.73	36.72	137,400
2019-04-12	36.88	36.92	36.88	231,200
2019-04-11	37.01	37.05	37.05	353,600
2019-04-10	36.71	36.79	36.71	210,800
2019-04-09	36.61	36.70	36.70	273,400
2019-04-08	36.61	36.69	36.69	177,700
2019-04-05	37.20	37.23	37.20	105,500
2019-04-04	37.05	37.19	37.19	235,000
2019-04-03	38.00	38.06	38.06	248,800
2019-04-02	37.58	37.67	37.67	142,300
2019-04-01	37.57	37.68	37.68	120,100
2019-03-29	37.40	37.43	37.43	225,800
2019-03-28	37.62	37.66	37.66	90,300
2019-03-27	37.50	37.53	37.50	137,700
2019-03-26	38.02	38.11	38.11	231,300
2019-03-25	37.77	37.78	37.77	159,300
2019-03-22	37.86	37.87	37.86	473,200
2019-03-21	37.29	37.37	37.29	144,100
2019-03-20	37.22	37.29	37.22	220,600
2019-03-19	37.30	37.32	37.30	576,700
2019-03-18	37.69	37.70	37.70	952,800
2019-03-15	37.39	37.45	37.45	326,500
2019-03-14	37.67	37.73	37.67	437,100
2019-03-12	39.46	39.47	39.47	145,400
2019-03-11	39.25	39.30	39.30	267,000
2019-03-08	39.04	39.05	39.04	133,300
2019-03-07	38.82	39.00	39.00	207,100
2019-03-06	39.30	39.42	39.30	401,500
2019-03-05	40.02	40.03	40.02	315,700
2019-03-04	39.96	40.04	40.04	449,000
2019-03-01	39.33	39.35	39.33	575,500
2019-02-28	39.40	39.50	39.50	701,600
2019-02-27	40.15	40.25	40.25	260,300
2019-02-26	39.65	39.68	39.68	396,200
2019-02-25	39.16	39.20	39.16	285,300
2019-02-22	40.26	40.28	40.28	161,900
2019-02-21	40.05	40.07	40.05	222,900
2019-02-20	39.92	39.93	39.92	198,800
2019-02-19	39.64	39.67	39.67	194,100
2019-02-18	39.20	39.21	39.20	129,800
2019-02-15	38.63	38.68	38.63	385,200
2019-02-14	39.04	39.09	39.05	279,600
2019-02-13	39.66	39.78	39.78	135,500
2019-02-12	39.30	39.31	39.31	257,500
2019-02-11	39.33	39.50	39.50	157,100
2019-02-08	38.51	38.55	38.51	190,863
2019-02-07	37.65	37.71	37.65	171,400
2019-02-06	37.88	37.91	37.91	100,300
2019-02-05	37.88	37.91	37.91	100,300
2019-02-04	37.88	37.91	37.91	100,300
2019-02-01	38.15	38.33	38.33	168,200
2019-01-31	38.25	38.28	38.28	316,000
2019-01-30	37.08	37.10	37.10	227,800
2019-01-29	37.45	37.46	37.46	207,300
2019-01-28	37.00	37.04	37.04	83,600
2019-01-25	37.82	37.84	37.84	71,800
2019-01-24	37.71	37.73	37.73	626,000
2019-01-23	36.97	37.04	37.04	360,900
2019-01-22	37.02	37.10	37.10	506,000
2019-01-21	36.86	36.88	36.86	617,900
2019-01-18	36.58	36.61	36.61	233,100
2019-01-17	36.59	36.72	36.59	246,100
2019-01-16	36.74	36.77	36.77	199,600
2019-01-15	36.60	36.69	36.60	222,600
2019-01-14	36.90	36.95	36.90	253,800
2019-01-11	37.95	38.00	38.00	149,200
2019-01-10	38.00	38.08	38.08	209,900
2019-01-09	37.74	37.83	37.83	227,200
2019-01-08	37.59	37.60	37.59	118,500
2019-01-07	37.76	37.83	37.83	107,700
2019-01-04	37.32	37.49	37.49	213,800
2019-01-03	36.69	36.73	36.69	93,800
2019-01-02	36.74	36.90	36.90	86,500
2019-01-01	36.71	36.73	36.71	69,300
2018-12-31	36.71	36.73	36.71	69,300
2018-12-28	36.99	37.00	36.99	124,800
2018-12-27	36.64	36.68	36.65	142,300
2018-12-25	35.86	36.37	36.37	83,000
2018-12-24	35.86	36.37	36.37	83,000
2018-12-21	36.34	36.64	36.34	478,700
2018-12-20	36.51	36.56	36.56	283,200
2018-12-19	36.07	36.09	36.07	479,100
2018-12-18	35.65	35.84	35.65	482,000
2018-12-17	36.90	37.03	37.03	317,500
2018-12-14	36.58	36.61	36.58	402,300
2018-12-13	37.08	37.15	37.08	413,100
2018-12-12	36.42	36.45	36.45	547,800
2018-12-11	36.39	36.40	36.40	426,600
2018-12-10	37.46	37.51	37.46	140,500
2018-12-07	38.16	38.20	38.20	309,600
2018-12-06	37.97	38.04	38.04	173,700
2018-12-05	38.36	38.38	38.38	168,603
2018-12-04	38.50	38.60	38.60	280,600
2018-12-03	39.00	39.15	39.15	367,900
2018-11-30	38.50	38.51	38.50	825,100
2018-11-29	36.99	37.01	36.99	234,900
2018-11-28	36.29	36.37	36.29	254,900
2018-11-27	36.81	36.82	36.81	104,200
2018-11-26	36.21	36.38	36.38	124,700
2018-11-23	35.94	36.00	36.00	59,100
2018-11-22	36.06	36.09	36.06	64,100
2018-11-21	35.85	35.89	35.89	202,600
2018-11-20	35.39	35.40	35.40	195,200
2018-11-19	35.72	35.80	35.72	141,200
2018-11-16	36.78	36.79	36.79	391,900
2018-11-15	35.73	35.81	35.73	217,900
2018-11-14	35.16	35.20	35.20	143,600
2018-11-13	34.77	34.82	34.82	177,900
2018-11-09	35.21	35.25	35.21	265,200
2018-11-08	35.82	35.85	35.85	196,800
2018-11-07	34.26	34.29	34.26	343,600
2018-11-06	34.19	34.27	34.21	184,100
2018-11-05	34.19	34.27	34.21	184,100
2018-11-02	34.35	34.38	34.38	522,700
2018-11-01	33.76	33.91	33.91	122,400
2018-10-31	33.23	33.57	33.50	351,000
2018-10-30	33.27	33.28	33.28	366,700
2018-10-29	32.89	32.90	32.90	120,800
2018-10-26	32.10	32.11	32.10	136,500
2018-10-25	31.98	32.00	32.00	174,600
2018-10-24	32.55	32.62	32.55	154,800
2018-10-23	32.80	32.91	32.89	252,000
2018-10-22	33.24	33.26	33.26	154,900
2018-10-19	33.55	33.63	33.63	180,800
2018-10-18	33.42	33.43	33.42	309,800
2018-10-17	33.52	33.53	33.53	198,200
2018-10-16	32.86	32.87	32.86	251,500
2018-10-15	33.83	33.87	33.83	493,500
2018-10-12	34.07	34.08	34.08	258,100
2018-10-11	33.76	33.82	33.78	191,500
2018-10-10	35.29	35.41	35.33	853,400
2018-10-09	35.20	36.10	36.10	516,400
2018-10-08	35.00	35.05	35.00	79,500
2018-10-05	35.51	35.52	35.52	463,300
2018-10-04	35.86	35.92	35.92	913,171
2018-10-03	36.73	36.76	36.76	110,900
2018-10-02	36.79	36.96	36.96	722,000
2018-10-01	36.49	36.50	36.50	136,261
2018-09-28	36.30	36.31	36.30	281,800
2018-09-27	36.50	36.52	36.50	87,800
2018-09-26	36.70	36.72	36.72	227,000
2018-09-25	36.38	36.40	36.38	58,400
2018-09-24	36.15	36.19	36.15	101,900
2018-09-21	36.18	36.20	36.20	421,000
2018-09-20	35.94	35.95	35.95	167,650
2018-09-19	36.64	36.65	36.65	237,600
2018-09-18	35.32	35.43	35.32	239,800
2018-09-17	35.01	35.17	35.17	160,600
2018-09-14	35.35	35.36	35.36	106,500
2018-09-13	35.03	35.08	35.08	159,400
2018-09-12	34.41	34.53	34.42	160,700
2018-09-11	34.81	34.91	34.81	181,300
2018-09-10	35.02	35.10	35.03	71,700
2018-09-07	35.57	35.60	35.60	174,400
2018-09-06	35.13	35.20	35.13	186,400
2018-09-05	35.41	35.42	35.41	277,000
2018-09-04	36.10	36.12	36.12	162,200
2018-08-31	36.30	36.31	36.30	386,200
2018-08-30	35.54	35.55	35.55	555,400
2018-08-29	36.25	36.27	36.25	179,600
2018-08-28	36.49	36.65	36.49	137,400
2018-08-27	36.81	36.83	36.82	98,300
2018-08-24	36.83	36.86	36.83	108,300
2018-08-23	37.01	37.07	37.02	365,100
2018-08-22	36.19	36.20	36.20	141,000
2018-08-21	36.19	36.20	36.20	141,000
2018-08-20	36.38	36.50	36.38	171,400
2018-08-17	36.75	36.77	36.75	178,500
2018-08-16	37.32	37.46	37.32	146,600
2018-08-15	37.52	37.55	37.53	162,400
2018-08-14	37.71	37.75	37.74	135,200
2018-08-13	37.90	37.94	37.91	191,900
2018-08-10	37.73	37.78	37.73	316,800
2018-08-09	37.81	37.82	37.82	175,300
2018-08-08	37.81	37.82	37.82	175,300
2018-08-07	38.01	38.08	38.08	131,100
2018-08-06	38.23	38.28	38.28	89,100
2018-08-02	38.87	39.00	38.87	196,100
2018-08-01	38.78	38.80	38.78	240,600
2018-07-31	39.83	39.88	39.88	450,100
2018-07-30	38.62	38.81	38.81	145,300
2018-07-27	38.74	38.80	38.80	221,700
2018-07-26	39.50	39.55	39.50	350,900
2018-07-25	39.90	39.92	39.90	131,200
2018-07-24	39.82	39.92	39.92	286,200
2018-07-23	40.01	40.19	40.19	346,000
2018-07-20	40.00	40.04	40.04	212,300
2018-07-19	39.60	39.66	39.66	147,400
2018-07-18	38.57	38.63	38.57	125,200
2018-07-17	38.21	38.23	38.23	136,100
2018-07-16	38.03	38.08	38.08	144,100
2018-07-13	38.31	38.41	38.41	130,800
2018-07-12	37.82	37.94	37.82	232,500
2018-07-11	37.19	37.20	37.20	168,500
2018-07-10	36.91	36.92	36.92	114,100
2018-07-09	36.33	36.40	36.40	85,900
2018-07-06	36.23	36.29	36.23	210,100
2018-07-05	36.93	37.03	37.02	130,400
2018-07-04	36.50	36.55	36.55	99,600
2018-07-03	36.49	36.64	36.49	246,700
2018-07-02	36.63	36.65	36.65	93,100
2018-06-29	36.48	36.53	36.48	259,600
2018-06-28	36.44	36.48	36.48	261,100
2018-06-27	36.40	36.47	36.47	165,000
2018-06-26	36.53	36.60	36.53	282,300
2018-06-25	36.74	36.81	36.74	131,322
2018-06-22	36.91	37.03	37.03	227,400
2018-06-21	36.73	36.75	36.73	160,200
2018-06-20	36.83	36.85	36.85	232,100
2018-06-19	36.13	36.14	36.13	208,000
2018-06-15	36.90	37.00	37.00	434,200
2018-06-14	36.90	37.00	37.00	434,200
2018-06-13	36.05	36.06	36.05	174,900
2018-06-12	36.39	36.43	36.39	300,200
2018-06-11	36.70	36.78	36.78	78,500
2018-06-08	36.71	36.72	36.71	111,100
2018-06-07	36.65	36.78	36.78	342,400
2018-06-06	36.60	36.61	36.61	260,300
2018-06-05	36.63	36.68	36.63	189,400
2018-06-04	36.50	36.53	36.53	159,200
2018-06-01	35.73	35.77	35.77	172,433
2018-05-31	35.78	35.80	35.80	735,400
2018-05-30	36.72	36.83	36.83	444,800
2018-05-29	36.69	36.70	36.69	122,500
2018-05-28	36.69	36.70	36.69	122,500
2018-05-25	36.85	36.99	36.85	195,300
2018-05-24	37.61	37.69	37.62	213,742
2018-05-23	37.31	37.38	37.31	194,800
2018-05-22	36.63	36.65	36.65	279,700
2018-05-21	36.10	36.12	36.10	171,200
2018-05-18	36.22	36.24	36.24	198,000
2018-05-17	36.53	36.59	36.53	226,500
2018-05-16	37.19	37.29	37.19	211,800
2018-05-15	37.20	37.28	37.20	197,100
2018-05-14	37.28	37.29	37.29	244,000
2018-05-11	36.92	36.95	36.92	158,100
2018-05-10	36.93	36.99	36.93	201,500
2018-05-09	37.15	37.18	37.17	432,400
2018-05-08	36.70	36.72	36.70	221,700
2018-05-07	35.60	35.62	35.60	253,400
2018-05-04	36.70	36.76	36.70	214,200
2018-05-03	37.01	37.03	37.01	248,800
2018-05-02	37.95	37.97	37.95	227,500
2018-05-01	37.96	38.00	38.00	247,500
2018-04-30	37.96	38.00	38.00	247,500
2018-04-27	37.60	37.65	37.65	160,200
2018-04-26	37.96	38.00	38.00	179,300
2018-04-25	38.05	38.13	38.13	151,200
2018-04-24	38.00	38.08	38.00	248,500
2018-04-23	38.09	38.10	38.10	194,078
2018-04-20	38.19	38.28	38.28	140,500
2018-04-19	38.28	38.41	38.41	185,900
2018-04-18	38.44	38.45	38.45	187,000
2018-04-17	37.95	38.16	37.96	272,400
2018-04-16	38.50	38.51	38.50	133,700
2018-04-13	39.21	39.28	39.28	158,600
2018-04-12	38.78	38.80	38.80	131,000
2018-04-11	38.61	38.65	38.61	121,600
2018-04-10	38.50	38.58	38.50	206,100
2018-04-09	38.32	38.36	38.32	306,700
2018-04-06	38.25	38.30	38.25	91,200
2018-04-05	38.47	38.48	38.47	218,900
2018-04-04	38.49	38.50	38.50	485,100
2018-04-03	38.49	38.50	38.50	278,900
2018-04-02	38.67	38.73	38.73	81,400
2018-03-30	38.34	38.37	38.34	245,100
2018-03-29	38.34	38.37	38.34	245,100
2018-03-28	38.61	38.70	38.61	585,200
2018-03-27	38.42	38.46	38.42	470,700
2018-03-26	38.00	38.37	38.00	139,400
2018-03-23	38.31	38.33	38.33	133,600
2018-03-22	38.46	38.56	38.56	177,800
2018-03-21	38.37	38.39	38.39	193,700
2018-03-20	39.37	39.38	39.38	194,200
2018-03-19	39.69	39.74	39.74	202,800
2018-03-16	40.18	40.19	40.19	398,800
2018-03-15	38.99	39.01	39.00	152,200
2018-03-14	39.40	39.43	39.40	102,200
2018-03-13	39.65	39.69	39.69	257,900
2018-03-12	40.15	40.23	40.15	128,100
2018-03-09	39.42	39.44	39.42	140,900
2018-03-08	39.28	39.30	39.30	192,000
2018-03-07	38.60	38.62	38.60	255,600
2018-03-06	39.19	39.20	39.20	181,000
2018-03-02	39.19	39.20	39.20	120,700
2018-03-01	39.74	39.76	39.76	414,700
2018-02-28	39.72	39.83	39.83	278,800
2018-02-27	39.36	39.61	39.61	240,900
2018-02-26	38.79	38.80	38.79	97,600
2018-02-23	38.00	38.13	38.00	238,700
2018-02-22	38.00	38.07	38.00	147,500
2018-02-21	38.20	38.27	38.27	471,100
2018-02-20	38.03	38.08	38.08	150,800
2018-02-19	37.72	37.80	37.78	276,400
2018-02-16	38.33	38.37	38.33	209,500
2018-02-15	38.33	38.37	38.33	209,500
2018-02-14	38.33	38.35	38.35	181,000
2018-02-13	38.65	38.67	38.65	149,800
2018-02-12	38.39	38.40	38.39	167,500
2018-02-09	37.66	37.70	37.70	147,400
2018-02-08	38.12	38.27	38.12	184,800
2018-02-07	38.05	38.20	38.05	202,200
2018-02-06	38.55	38.65	38.55	390,900
2018-02-05	39.95	40.00	40.00	304,200
2018-02-02	39.99	40.00	39.99	235,000
2018-02-01	40.16	40.22	40.22	1,021,200
2018-01-31	39.80	39.81	39.80	454,700
2018-01-30	40.00	40.10	40.10	323,900
2018-01-29	40.03	40.05	40.03	285,200
2018-01-26	40.15	40.19	40.15	193,700
2018-01-25	40.40	40.45	40.45	183,100
2018-01-24	40.77	40.96	40.78	163,200
2018-01-23	40.81	40.83	40.83	149,300
2018-01-22	41.06	41.08	41.08	262,200
2018-01-19	39.79	39.84	39.84	169,600
2018-01-18	39.64	39.69	39.64	154,600
2018-01-17	39.85	39.94	39.85	275,300
2018-01-16	39.78	39.80	39.80	176,100
2018-01-15	39.75	39.80	39.80	269,100
2018-01-12	39.05	39.07	39.05	296,900
2018-01-11	38.74	38.82	38.74	501,900
2018-01-10	39.64	39.84	39.83	199,600
2018-01-09	39.72	39.82	39.72	213,000
2018-01-08	40.10	40.17	40.17	236,500
2018-01-05	39.50	39.74	39.74	172,600
2018-01-04	39.67	39.94	39.94	277,600
2018-01-03	39.35	39.44	39.44	77,500
2018-01-02	39.37	39.38	39.38	62,300
2017-12-29	39.54	39.58	39.58	163,900
2017-12-28	39.02	39.05	39.05	88,100
2017-12-27	39.12	39.25	39.12	134,700
2017-12-22	39.31	39.37	39.37	70,100
2017-12-21	39.28	39.30	39.30	238,200
2017-12-20	38.81	38.86	38.81	247,100
2017-12-19	39.56	39.59	39.58	181,300
2017-12-15	40.11	40.17	40.17	440,000
2017-12-14	39.72	39.98	39.72	302,400
2017-12-13	40.64	40.70	40.64	184,975
2017-12-12	41.22	41.34	41.34	284,800
2017-12-11	40.96	40.97	40.97	308,700
2017-12-08	40.18	40.20	40.20	439,000
2017-12-07	39.85	40.00	39.85	386,700
2017-12-06	41.02	41.03	41.03	170,400
2017-12-05	41.19	41.35	41.19	236,300
2017-12-04	41.24	41.32	41.31	389,400
2017-12-01	41.94	41.99	41.94	665,789
2017-11-30	41.50	41.57	41.50	1,931,200
2017-11-29	42.63	42.65	42.63	342,600
2017-11-28	43.01	43.05	43.01	178,600
2017-11-27	43.08	43.19	43.08	199,600
2017-11-24	43.19	43.20	43.20	102,500
2017-11-23	43.49	43.60	43.60	174,000
2017-11-22	42.90	42.94	42.94	177,800
2017-11-21	43.48	43.67	43.67	355,300
2017-11-20	42.82	42.84	42.82	144,200
2017-11-17	42.72	42.78	42.78	162,800
2017-11-16	42.48	42.53	42.48	155,500
2017-11-15	42.76	42.80	42.76	189,200
2017-11-14	43.21	43.22	43.22	322,700
2017-11-10	43.73	43.80	43.73	193,400
2017-11-09	43.42	43.54	43.54	278,300
2017-11-08	44.65	44.66	44.65	339,800
2017-11-07	43.53	43.75	43.75	212,300
2017-11-03	41.98	42.00	42.00	236,400
2017-11-02	41.60	41.65	41.60	259,800
2017-11-01	41.65	41.68	41.68	209,000
2017-10-31	41.91	41.94	41.94	362,900
2017-10-30	41.88	41.89	41.88	87,800
2017-10-27	42.23	42.25	42.25	129,800
2017-10-26	42.27	42.30	42.30	168,300
2017-10-25	42.50	42.54	42.54	262,500
2017-10-24	43.19	43.23	43.19	278,300
2017-10-23	43.47	43.50	43.50	62,800
2017-10-20	43.50	43.62	43.62	98,500
2017-10-19	43.78	43.79	43.78	170,597
2017-10-18	43.69	43.83	43.69	133,300
2017-10-17	43.69	43.83	43.69	133,300
2017-10-16	43.19	43.24	43.19	124,900
2017-10-13	43.34	43.36	43.34	162,100
2017-10-12	43.41	43.49	43.49	88,600
2017-10-11	43.42	43.45	43.45	114,400
2017-10-10	43.24	43.31	43.25	90,100
2017-10-09	43.13	43.16	43.13	160,300
2017-10-06	43.59	43.78	43.78	374,600
2017-10-05	43.43	43.50	43.43	244,200
2017-10-04	42.99	43.04	43.04	301,800
2017-10-03	43.76	43.89	43.89	128,100
2017-10-02	43.90	44.02	44.02	163,300
2017-09-29	43.02	43.20	43.20	469,300
2017-09-28	42.69	42.70	42.70	818,400
2017-09-27	42.89	42.98	42.89	231,800
2017-09-26	43.48	43.53	43.48	246,400
2017-09-25	44.45	44.53	44.53	216,400
2017-09-22	44.69	44.84	44.84	105,700
2017-09-21	44.52	44.64	44.64	205,000
2017-09-20	45.10	45.20	45.20	318,200
2017-09-19	46.10	46.38	46.38	215,200
2017-09-18	45.87	45.90	45.89	441,563
2017-09-15	44.60	44.89	44.89	1,070,200
2017-09-14	44.57	44.79	44.57	164,600
2017-09-13	44.58	44.87	44.61	175,100
2017-09-12	44.88	44.95	44.95	158,400
2017-09-11	44.24	44.34	44.25	360,800
2017-09-08	44.49	44.56	44.49	490,700
2017-09-07	44.67	44.70	44.67	303,900
2017-09-06	44.05	44.16	44.05	112,500
2017-09-05	44.35	44.36	44.36	183,300
2017-09-04	43.86	43.97	43.97	241,400
2017-09-01	43.85	43.91	43.85	200,800
2017-08-31	43.85	43.91	43.85	200,800
2017-08-30	43.59	43.80	43.80	330,300
2017-08-29	43.51	43.79	43.79	318,400
2017-08-28	43.62	43.68	43.62	94,900
2017-08-25	43.81	44.09	43.81	409,100
2017-08-24	43.94	44.20	43.98	524,500
2017-08-23	43.48	43.65	43.48	276,700
2017-08-22	43.96	44.00	44.00	164,000
2017-08-21	42.98	43.30	43.30	133,100
2017-08-18	42.55	42.94	42.55	396,400
2017-08-17	43.65	43.80	43.80	235,700
2017-08-16	42.71	42.87	42.87	229,900
2017-08-15	43.47	43.70	43.47	242,900
2017-08-14	43.31	43.69	43.69	288,300
2017-08-11	42.29	42.69	42.29	216,400
2017-08-10	42.40	42.65	42.65	828,100
2017-08-09	43.00	43.07	43.00	461,200
2017-08-08	43.00	43.07	43.00	461,200
2017-08-07	43.01	43.03	43.03	477,700
2017-08-03	41.34	41.80	41.34	269,600
2017-08-02	41.26	41.73	41.73	386,800
2017-08-01	41.26	41.56	41.56	256,700
2017-07-31	40.51	40.80	40.80	270,200
2017-07-28	41.15	41.31	41.31	110,600
2017-07-27	41.22	41.28	41.28	246,000
2017-07-26	41.61	41.88	41.88	180,600
2017-07-25	41.81	41.97	41.81	333,100
2017-07-24	42.21	42.25	42.25	248,200
2017-07-21	42.10	43.26	43.26	398,200
2017-07-20	41.90	41.91	41.91	289,200
2017-07-19	41.78	41.80	41.78	142,300
2017-07-18	41.90	42.07	41.90	304,200
2017-07-17	41.42	41.44	41.42	74,100
2017-07-14	41.70	41.71	41.71	180,900
2017-07-13	41.35	41.65	41.65	222,500
2017-07-12	41.02	41.08	41.06	505,500
2017-07-11	41.24	41.25	41.25	215,600
2017-07-07	42.67	42.69	42.67	488,400
2017-07-06	41.89	41.95	41.95	184,500
2017-07-05	41.85	41.90	41.90	293,800
2017-07-04	41.61	41.63	41.63	152,100
2017-07-03	41.71	41.90	41.90	146,300
2017-06-30	41.32	41.69	41.69	389,600
2017-06-29	41.94	42.20	42.20	330,500
2017-06-28	42.03	42.10	42.03	271,100
2017-06-26	41.55	41.72	41.55	203,800
2017-06-23	41.55	41.72	41.55	203,800
2017-06-22	41.70	41.82	41.70	357,800
2017-06-21	41.10	41.33	41.33	319,400
2017-06-20	41.28	41.29	41.29	447,400
2017-06-16	41.28	41.32	41.28	1,651,200
2017-06-15	41.67	41.72	41.72	290,600
2017-06-14	41.35	41.55	41.35	610,700
2017-06-13	42.14	42.26	42.14	317,700
2017-06-12	42.61	42.75	42.75	216,000
2017-06-09	42.34	42.40	42.40	275,900
2017-06-08	42.43	42.45	42.45	248,200
2017-06-07	42.21	42.25	42.21	215,500
2017-06-06	42.73	42.74	42.74	456,600
2017-06-05	41.97	42.00	42.00	181,700
2017-06-02	41.75	41.85	41.75	242,700
2017-06-01	41.87	41.95	41.87	271,900
2017-05-31	41.91	41.97	41.97	809,300
2017-05-30	42.02	42.15	42.15	140,700
2017-05-29	41.75	41.78	41.78	96,000
2017-05-26	41.50	41.79	41.50	175,700
2017-05-25	41.90	41.93	41.93	125,400
2017-05-24	41.83	41.90	41.90	239,000
2017-05-23	41.77	41.78	41.78	187,600
2017-05-22	42.30	42.49	42.30	341,300
2017-05-19	42.06	42.18	42.06	343,400
2017-05-18	42.18	42.40	42.40	783,800
2017-05-17	40.98	41.10	40.98	420,600
2017-05-16	41.70	41.84	41.84	394,900
2017-05-15	41.95	42.12	42.12	282,300
2017-05-12	42.37	42.38	42.38	259,400
2017-05-11	42.10	42.16	42.16	881,810
2017-05-10	41.05	41.23	41.23	540,300
2017-05-09	41.05	41.23	41.23	540,300
2017-05-08	41.23	41.40	41.40	562,700
2017-05-05	41.90	41.94	41.94	208,600
2017-05-04	42.03	42.11	42.04	412,700
2017-05-03	42.06	42.22	42.22	118,100
2017-05-02	41.95	41.99	41.95	341,500
2017-05-01	41.87	42.27	42.27	412,300
2017-04-28	41.87	42.27	42.27	412,300
2017-04-27	42.15	42.35	42.35	224,900
2017-04-26	42.23	42.30	42.30	224,100
2017-04-25	41.96	42.00	42.00	433,600
2017-04-24	41.61	41.64	41.64	194,400
2017-04-21	41.98	41.99	41.98	739,600
2017-04-20	42.10	42.20	42.20	714,500
2017-04-19	40.92	41.00	40.92	268,872
2017-04-18	41.45	41.55	41.55	226,900
2017-04-17	41.15	41.25	41.15	33,800
2017-04-14	41.49	41.50	41.50	348,500
2017-04-13	41.49	41.50	41.50	348,500
2017-04-12	41.85	42.00	42.00	330,300
2017-04-11	41.70	41.91	41.91	260,000
2017-04-10	41.35	41.50	41.50	346,300
2017-04-07	41.19	41.28	41.19	434,000
2017-04-06	41.68	41.84	41.84	436,600
2017-04-05	42.13	42.35	42.35	568,300
2017-04-04	41.56	41.60	41.56	376,500
2017-04-03	41.83	41.87	41.87	472,400
2017-03-31	41.99	42.00	42.00	553,000
2017-03-30	42.40	42.47	42.47	867,600
2017-03-29	43.63	43.68	43.63	834,000
2017-03-28	42.21	42.24	42.21	645,500
2017-03-27	40.50	40.59	40.50	472,200
2017-03-24	40.71	40.74	40.72	446,700
2017-03-23	40.45	41.14	41.14	862,500
2017-03-22	39.45	39.49	39.45	536,200
2017-03-21	39.89	39.90	39.89	438,500
2017-03-17	39.38	39.39	39.38	674,600
2017-03-16	39.79	39.90	39.80	575,600
2017-03-15	39.50	39.53	39.50	385,300
2017-03-14	39.45	39.65	39.65	276,600
2017-03-13	39.01	39.20	39.20	350,300
2017-03-10	38.91	39.00	39.00	323,000
2017-03-09	39.25	39.30	39.25	427,700
2017-03-08	39.65	39.90	39.90	357,200
2017-03-07	39.89	39.90	39.90	409,000
2017-03-06	39.61	39.70	39.70	690,600
2017-03-03	39.82	39.89	39.89	1,430,900
2017-03-02	40.41	40.50	40.50	1,324,100
2017-03-01	38.60	38.67	38.60	4,829,317
2017-02-28	37.25	37.30	37.30	16,028,000
2017-02-27	37.25	37.26	37.25	1,329,300
2017-02-24	37.47	37.48	37.48	915,400
2017-02-23	37.85	38.00	38.00	756,200
2017-02-22	38.19	38.20	38.19	615,300
2017-02-21	38.59	38.65	38.65	592,800
2017-02-20	38.62	38.66	38.62	799,000
2017-02-17	38.82	38.83	38.82	243,900
2017-02-16	39.01	39.05	39.05	709,900
2017-02-15	39.03	39.05	39.03	1,134,300
2017-02-14	38.52	38.70	38.70	548,400
2017-02-13	38.62	38.78	38.78	900,600
2017-02-10	38.18	38.20	38.20	2,003,200
2017-02-09	37.01	37.08	37.08	465,300
2017-02-08	36.98	37.00	37.00	943,900
2017-02-07	37.82	37.84	37.83	444,000
2017-01-27	37.62	37.70	37.70	284,900
2017-01-26	37.13	37.14	37.14	407,800
2017-01-25	37.59	37.63	37.63	781,100
2017-01-24	37.53	37.59	37.59	809,900
2017-01-23	36.90	36.92	36.92	426,700
2017-01-20	36.60	36.64	36.60	397,000
2017-01-19	36.50	36.64	36.50	373,500
2017-01-18	36.29	36.30	36.30	439,400
2017-01-17	36.20	36.27	36.20	297,200
2017-01-16	36.34	36.49	36.49	382,300
2017-01-13	36.28	36.30	36.28	444,400
2017-01-12	36.00	36.04	36.04	586,000
2017-01-11	36.40	36.44	36.44	429,800
2017-01-10	36.55	36.70	36.55	1,049,100
2017-01-09	36.80	36.88	36.88	902,700
2017-01-06	35.95	35.99	35.95	1,057,900
2017-01-05	36.08	36.30	36.30	879,700
2017-01-04	34.84	34.88	34.88	485,800
2017-01-03	34.29	34.60	34.60	653,200
2016-12-30	33.14	33.20	33.20	200,200
2016-12-29	33.28	33.33	33.33	157,300
2016-12-28	33.11	33.18	33.18	317,400
2016-12-23	32.32	32.41	32.32	152,100
2016-12-22	32.45	32.53	32.45	250,200
2016-12-21	32.55	32.63	32.55	444,800
2016-12-20	32.29	32.30	32.30	240,800
2016-12-19	32.51	32.62	32.51	140,200
2016-12-16	33.00	33.10	33.07	378,400
2016-12-14	32.84	32.93	32.85	150,000
2016-12-13	33.15	33.20	33.20	170,400
2016-12-12	32.60	32.64	32.64	269,500
2016-12-09	32.77	32.86	32.86	352,500
2016-12-08	32.66	32.67	32.67	368,100
2016-12-07	32.55	32.60	32.55	486,500
2016-12-06	32.95	33.01	33.01	147,000
2016-12-05	32.94	32.99	32.99	157,900
2016-12-02	33.02	33.04	33.02	258,600
2016-12-01	33.26	33.27	33.27	387,100
2016-11-30	33.13	33.16	33.13	934,000
2016-11-29	32.94	33.00	32.94	516,700
2016-11-28	32.71	32.80	32.80	491,300
2016-11-25	32.78	32.80	32.80	1,490,800
2016-11-24	32.96	33.00	32.96	804,600
2016-11-23	33.42	33.46	33.42	195,300
2016-11-22	33.68	33.70	33.68	426,100
2016-11-21	33.43	33.51	33.51	358,801
2016-11-18	33.79	33.80	33.79	461,000
2016-11-17	32.91	32.93	32.92	268,500
2016-11-16	32.85	32.86	32.85	164,500
2016-11-15	33.11	33.15	33.15	173,000
2016-11-14	32.90	32.97	32.97	301,300
2016-11-11	33.51	33.60	33.60	294,800
2016-11-10	34.09	34.10	34.10	416,800
2016-11-09	33.78	33.79	33.79	440,000
2016-11-08	34.84	34.85	34.84	318,300
2016-11-04	34.69	34.84	34.84	331,600
2016-11-03	34.86	34.90	34.90	211,000
2016-11-01	35.24	35.30	35.30	426,100
2016-10-31	35.08	35.09	35.09	466,500
2016-10-28	34.65	35.00	35.00	301,200
2016-10-27	34.58	34.60	34.60	290,200
2016-10-26	34.50	34.55	34.55	333,000
2016-10-25	34.18	34.20	34.18	345,100
2016-10-24	34.07	34.08	34.08	334,600
2016-10-21	33.56	33.58	33.58	320,500
2016-10-20	33.45	33.50	33.50	385,500
2016-10-19	33.62	33.63	33.62	573,700
2016-10-18	33.41	33.43	33.43	422,100
2016-10-17	33.37	33.38	33.37	1,136,700
2016-10-14	33.50	33.54	33.54	1,281,700
2016-10-13	33.02	33.08	33.02	180,200
2016-10-12	33.56	33.59	33.59	384,900
2016-10-11	33.47	33.50	33.50	149,800
2016-09-30	32.63	32.70	32.70	296,900
2016-09-29	32.71	32.72	32.72	64,900
2016-09-28	32.50	32.53	32.50	252,200
2016-09-27	32.86	32.99	32.99	239,000
2016-09-26	32.50	32.51	32.50	84,900
2016-09-23	32.49	32.50	32.50	165,600
2016-09-22	32.48	32.55	32.48	280,100
2016-09-21	32.55	32.56	32.56	273,400
2016-09-20	32.94	33.00	33.00	117,200
2016-09-19	32.96	33.00	33.00	77,600
2016-09-16	32.86	32.90	32.90	218,900
2016-09-15	33.07	33.08	33.08	93,700
2016-09-14	32.97	33.00	32.97	254,100
2016-09-13	33.57	33.60	33.60	322,800
2016-09-12	33.18	33.28	33.28	243,700
2016-09-09	33.18	33.28	33.28	243,700
2016-09-08	33.43	33.48	33.48	251,100
2016-09-07	33.11	33.20	33.20	291,400
2016-09-06	33.47	33.49	33.49	134,900
2016-09-02	32.74	32.76	32.76	721,700
2016-09-01	32.44	32.50	32.49	157,200
2016-08-31	32.22	32.24	32.24	84,000
2016-08-30	32.05	32.12	32.12	36,400
2016-08-29	31.78	31.79	31.79	40,200
2016-08-26	32.42	32.50	32.43	162,900
2016-08-25	32.02	32.10	32.02	383,200
2016-08-24	32.30	32.37	32.30	130,200
2016-08-23	32.09	32.11	32.10	472,100
2016-08-22	32.03	32.13	32.03	368,800
2016-08-19	32.10	32.25	32.25	68,100
2016-08-18	32.00	32.04	32.00	78,800
2016-08-17	31.94	31.97	31.97	93,600
2016-08-16	32.00	32.06	32.00	393,700
2016-08-15	32.09	32.14	32.09	140,300
2016-08-12	32.01	32.13	32.02	182,300
2016-08-11	31.65	31.70	31.70	135,800
2016-08-10	31.16	31.20	31.18	326,100
2016-08-09	31.02	31.16	31.16	208,200
2016-08-08	31.02	31.16	31.16	208,200
2016-08-05	30.84	30.85	30.85	1,141,456
2016-08-04	30.75	30.81	30.81	1,586,400
2016-08-03	30.60	30.62	30.60	277,600
2016-08-02	30.60	30.79	30.60	120,300
2016-08-01	30.66	30.68	30.68	363,700
2016-07-29	30.41	30.60	30.60	377,700
2016-07-28	29.85	29.89	29.85	180,400
2016-07-27	29.48	29.55	29.48	243,400
2016-07-26	29.44	29.47	29.44	156,800
2016-07-25	29.91	29.92	29.92	138,800
2016-07-22	29.82	29.89	29.89	77,400
2016-07-21	29.86	29.99	29.86	137,300
2016-07-20	30.54	30.62	30.62	234,600
2016-07-19	29.73	29.81	29.81	200,700
2016-07-18	29.86	29.87	29.87	206,200
2016-07-14	29.90	29.97	30.02	43,900
2016-07-13	29.89	30.00	29.89	73,800
2016-07-12	29.80	29.85	29.85	90,200
2016-07-11	29.75	29.77	29.75	82,400
2016-07-08	29.53	29.70	29.70	78,700
2016-07-07	29.33	29.52	29.33	151,200
2016-07-06	29.64	29.66	29.66	26,900
2016-07-05	29.64	29.66	29.66	26,900
2016-07-04	29.74	29.90	29.74	52,400
2016-07-01	30.00	30.01	30.01	64,700
2016-06-30	30.18	30.30	30.18	178,000
2016-06-29	29.63	29.82	29.82	131,900
2016-06-28	29.33	29.40	29.40	258,500
2016-06-27	28.80	28.89	28.89	137,100
2016-06-22	29.22	29.35	29.35	108,900
2016-06-21	29.15	29.17	29.15	556,100
2016-06-17	29.25	29.27	29.25	212,500
2016-06-16	29.00	29.02	29.01	450,900
2016-06-15	28.65	28.73	28.65	97,800
2016-06-14	28.86	28.87	28.86	170,600
2016-06-13	28.90	28.91	28.91	102,300
2016-06-10	29.20	29.25	29.25	802,900
2016-06-09	29.28	29.34	29.34	83,800
2016-06-08	29.30	29.36	29.30	182,800
2016-06-07	29.55	29.69	29.69	206,700
2016-06-06	28.99	29.05	29.05	79,600
2016-06-03	29.00	29.06	29.00	149,900
2016-06-02	29.42	29.49	29.49	83,300
2016-06-01	29.30	29.31	29.30	91,100
2016-05-31	29.70	29.88	29.70	132,200
2016-05-30	29.49	29.50	29.49	274,600
2016-05-27	29.10	29.31	29.31	188,000
2016-05-26	28.94	29.00	28.99	184,100
2016-05-25	28.89	28.90	28.89	167,200
2016-05-24	28.55	28.63	28.63	406,100
2016-05-23	28.45	28.46	28.45	278,989
2016-05-20	28.45	28.46	28.45	130,800
2016-05-19	28.74	28.84	28.84	134,500
2016-05-18	28.94	28.95	28.94	94,200
2016-05-17	28.72	28.81	28.80	123,200
2016-05-16	28.56	28.57	28.56	115,100
2016-05-13	28.60	28.64	28.60	100,100
2016-05-12	28.41	28.45	28.45	177,200
2016-05-11	28.30	28.33	28.30	226,600
2016-05-10	29.06	29.16	29.15	202,400
2016-05-09	29.25	29.35	29.34	73,300
2016-05-06	28.95	29.00	28.96	306,470
2016-05-05	29.26	29.27	29.27	152,800
2016-05-04	29.14	29.18	29.18	107,400
2016-05-03	28.90	28.95	28.90	219,200
2016-05-02	28.95	28.97	28.95	214,100
2016-04-29	28.95	28.97	28.95	214,100
2016-04-28	28.90	28.95	28.95	79,300
2016-04-27	29.50	29.51	29.50	126,000
2016-04-26	29.48	29.60	29.60	322,600
2016-04-25	30.11	30.26	30.26	129,200
2016-04-22	31.13	31.14	31.14	339,000
2016-04-21	31.93	31.97	31.93	582,300
2016-04-20	30.69	30.75	30.69	91,800
2016-04-19	30.83	30.85	30.83	195,500
2016-04-18	30.98	31.00	30.99	440,900
2016-04-15	30.84	30.85	30.84	240,500
2016-04-14	30.70	30.75	30.75	156,200
2016-04-13	30.53	30.56	30.53	224,000
2016-04-12	30.44	30.45	30.44	368,200
2016-04-11	30.12	30.21	30.21	75,800
2016-04-08	29.98	29.99	29.98	197,600
2016-04-07	29.95	29.97	29.97	261,900
2016-04-06	29.20	29.25	29.20	236,000
2016-04-05	29.55	29.60	29.55	270,600
2016-04-04	29.39	29.40	29.40	264,100
2016-04-01	29.27	29.34	29.34	76,500
2016-03-31	29.82	29.85	29.85	399,700
2016-03-30	29.30	29.37	29.37	227,800
2016-03-29	29.22	29.30	29.30	248,100
2016-03-28	29.01	29.14	29.14	75,700
2016-03-25	29.39	29.50	29.50	193,800
2016-03-24	29.39	29.50	29.50	193,800
2016-03-23	29.98	30.00	29.98	312,300
2016-03-22	30.04	30.12	30.12	446,400
2016-03-21	29.17	29.23	29.17	147,100
2016-03-18	29.17	29.29	29.17	567,200
2016-03-17	28.68	28.77	28.68	173,500
2016-03-16	28.80	28.90	28.90	218,100
2016-03-15	28.22	28.24	28.24	230,300
2016-03-14	28.38	28.50	28.50	216,400
2016-03-11	28.73	28.80	28.73	222,900
2016-03-10	28.33	28.42	28.33	280,200
2016-03-09	28.13	28.14	28.14	173,200
2016-03-08	28.73	28.86	28.86	348,300
2016-03-07	28.95	29.12	29.12	347,300
2016-03-04	29.70	30.03	30.03	390,800
2016-03-03	29.80	29.94	29.94	245,800
2016-03-02	29.75	29.78	29.78	210,900
2016-03-01	29.54	29.55	29.54	440,600
2016-02-29	29.49	29.50	29.49	2,173,100
2016-02-26	28.90	28.97	28.97	666,700
2016-02-25	28.84	28.95	28.95	258,400
2016-02-24	29.18	29.19	29.19	507,900
2016-02-23	29.62	29.65	29.65	519,900
2016-02-22	29.62	29.78	29.78	547,700
2016-02-19	28.89	28.90	28.90	252,200
2016-02-18	28.30	28.35	28.30	515,300
2016-02-17	28.40	28.43	28.40	442,800
2016-02-16	28.41	28.55	28.55	214,700
2016-02-15	27.60	27.72	27.60	297,900
2016-02-12	27.77	27.92	27.92	406,900
2016-02-11	27.70	27.75	27.70	378,000
2016-02-10	28.25	28.33	28.33	251,600
2016-02-09	27.90	27.92	27.92	354,700
2016-02-08	27.90	27.92	27.92	354,700
2016-02-05	27.90	27.92	27.92	354,700
2016-02-04	26.96	27.00	27.00	158,000
2016-02-03	26.96	27.00	27.00	141,000
2016-02-02	27.04	27.09	27.07	251,500
2016-02-01	26.94	27.00	26.94	483,300
2016-01-29	27.00	27.21	27.21	308,500
2016-01-28	26.65	26.75	26.65	103,000
2016-01-27	26.34	26.45	26.43	73,400
2016-01-26	26.43	26.51	26.51	294,800
2016-01-25	26.70	26.74	26.70	163,400
2016-01-22	26.50	26.61	26.61	193,500
2016-01-21	26.19	26.33	26.19	321,226
2016-01-20	26.38	26.39	26.39	597,200
2016-01-19	27.47	27.50	27.47	274,200
2016-01-18	27.00	27.07	27.00	751,600
2016-01-15	26.69	26.70	26.69	1,079,600
2016-01-14	26.02	26.06	26.02	524,200
2016-01-13	26.21	26.40	26.40	843,700
2016-01-12	25.92	25.96	25.96	416,200
2016-01-11	25.71	25.75	25.75	261,000
2016-01-08	26.20	26.23	26.20	281,300
2016-01-07	26.17	26.23	26.23	322,900
2016-01-06	26.33	26.44	26.33	199,800
2016-01-05	26.69	26.79	26.69	237,200
2016-01-04	26.94	27.02	27.02	605,800
2016-01-01	27.33	27.42	27.33	28,300
2015-12-31	27.33	27.42	27.33	28,300
2015-12-30	27.60	27.64	27.60	102,200
2015-12-29	26.98	27.00	26.98	65,200
2015-12-25	27.04	27.19	27.19	122,900
2015-12-24	27.04	27.19	27.19	122,900
2015-12-23	27.02	27.08	27.02	111,200
2015-12-22	27.15	27.25	27.25	111,500
2015-12-21	26.97	27.01	27.01	111,800
2015-12-18	26.42	26.48	26.48	187,900
2015-12-17	26.35	26.43	26.35	244,100
2015-12-16	26.40	26.45	26.40	191,300
2015-12-15	26.23	26.27	26.27	377,300
2015-12-14	26.17	26.21	26.17	743,500
2015-12-11	26.70	26.72	26.70	624,300
2015-12-10	27.07	27.18	27.18	158,700
2015-12-09	27.17	27.20	27.20	280,300
2015-12-08	27.63	27.72	27.63	90,400
2015-12-07	28.07	28.12	28.12	388,100
2015-12-04	27.49	27.57	27.57	103,800
2015-12-03	27.40	27.45	27.45	131,300
2015-12-02	27.35	27.40	27.40	1,104,200
2015-12-01	27.13	27.18	27.13	138,600
2015-11-30	27.00	27.08	27.00	305,400
2015-11-27	26.91	26.96	26.91	124,300
2015-11-26	26.77	26.89	26.77	204,900
2015-11-25	27.48	27.49	27.49	1,607,100
2015-11-24	28.03	28.08	28.05	155,700
2015-11-23	27.48	27.53	27.53	669,400
2015-11-20	27.42	27.48	27.42	123,400
2015-11-19	27.42	27.47	27.47	42,800
2015-11-18	27.35	27.40	27.35	301,400
2015-11-17	27.74	27.83	27.83	184,600
2015-11-16	27.36	27.49	27.36	175,200
2015-11-13	27.51	27.58	27.51	174,800
2015-11-12	28.60	28.66	28.60	68,900
2015-11-11	28.80	28.91	28.80	119,600
2015-11-10	29.17	29.36	29.36	122,200
2015-11-09	29.17	29.36	29.36	122,200
2015-11-06	29.47	29.56	29.56	127,200
2015-11-05	29.70	29.82	29.70	169,200
2015-11-04	30.69	30.76	30.76	126,100
2015-11-03	29.73	29.79	29.73	89,600
2015-11-02	29.93	29.99	29.99	425,400
2015-10-30	30.08	30.17	30.17	74,300
2015-10-29	29.30	29.36	29.35	132,100
2015-10-28	29.93	30.05	29.93	97,200
2015-10-27	30.02	30.10	30.10	80,700
2015-10-26	29.70	29.80	29.70	99,800
2015-10-23	29.52	29.60	29.52	67,700
2015-10-22	28.65	28.72	28.72	271,200
2015-10-21	29.55	29.60	29.60	109,800
2015-10-20	29.82	29.88	29.82	42,200
2015-10-19	29.67	29.79	29.67	58,800
2015-10-16	30.04	30.16	30.16	83,400
2015-10-15	30.16	30.34	30.16	98,700
2015-10-14	29.08	29.21	29.21	192,000
2015-10-13	28.90	28.99	28.99	178,100
2015-10-12	29.23	29.30	29.30	60,400
2015-10-09	29.47	29.52	29.52	74,500
2015-10-08	29.04	29.06	29.04	90,100
2015-10-07	29.24	29.39	29.39	138,500
2015-10-06	28.41	28.42	28.42	214,000
2015-10-05	27.01	27.03	27.03	200,100
2015-10-02	27.01	27.04	27.04	150,200
2015-10-01	26.89	26.95	26.95	147,700
2015-09-30	26.76	26.84	26.84	164,300
2015-09-29	27.03	27.07	27.03	370,700
2015-09-28	27.10	27.19	27.10	544,600
2015-09-25	27.19	27.30	27.30	288,900
2015-09-24	27.15	27.19	27.15	317,200
2015-09-23	27.15	27.19	27.15	317,200
2015-09-22	27.25	27.30	27.25	355,300
2015-09-21	27.00	27.17	27.00	417,900
2015-09-18	27.01	27.06	27.01	1,440,600
2015-09-17	27.35	27.40	27.40	383,200
2015-09-16	26.95	26.98	26.95	499,000
2015-09-15	26.53	26.63	26.54	332,600
2015-09-14	27.39	27.55	27.39	138,500
2015-09-11	27.64	27.65	27.64	167,100
2015-09-10	27.64	27.65	27.64	167,100
2015-09-09	27.95	28.06	28.06	267,600
2015-09-08	27.83	28.05	28.05	132,400
2015-09-04	27.60	27.72	27.72	306,200
2015-09-03	28.32	28.45	28.45	165,300
2015-09-02	28.10	28.17	28.17	543,973
2015-09-01	28.32	28.49	28.32	107,000
2015-08-31	28.45	28.53	28.53	259,700
2015-08-28	28.92	28.94	28.92	270,700
2015-08-27	27.80	27.85	27.80	424,300
2015-08-26	27.36	27.39	27.39	411,700
2015-08-25	27.75	27.79	27.75	318,000
2015-08-24	27.70	27.71	27.70	591,200
2015-08-21	28.56	28.62	28.56	1,166,200
2015-08-20	29.28	29.31	29.31	111,000
2015-08-19	29.44	29.48	29.48	123,300
2015-08-18	29.40	29.48	29.40	77,300
2015-08-17	29.62	29.70	29.62	66,500
2015-08-14	29.73	29.81	29.73	122,800
2015-08-13	29.68	29.79	29.79	201,700
2015-08-12	29.72	29.74	29.72	229,200
2015-08-11	29.95	30.01	29.95	240,500
2015-08-07	30.02	30.13	30.03	109,100
2015-08-06	30.02	30.13	30.03	109,100
2015-08-05	30.11	30.16	30.11	182,600
2015-08-04	29.61	29.69	29.61	244,700
2015-08-03	30.27	30.30	30.30	53,700
2015-07-31	30.01	30.08	30.08	318,100
2015-07-30	30.18	30.48	30.18	51,800
2015-07-29	30.32	30.38	30.32	101,200
2015-07-28	30.30	30.43	30.30	264,200
2015-07-27	30.74	30.80	30.80	92,500
2015-07-24	31.24	31.35	31.35	130,100
2015-07-23	32.00	32.20	32.00	39,600
2015-07-22	31.95	32.01	31.95	151,900
2015-07-21	32.04	32.10	32.10	229,800
2015-07-20	31.99	32.03	31.99	159,400
2015-07-17	32.16	32.37	32.36	220,700
2015-07-16	32.16	32.37	32.36	220,700
2015-07-15	31.95	32.00	32.00	148,300
2015-07-14	30.39	30.50	30.39	95,300
2015-07-13	30.29	30.30	30.30	88,100
2015-07-10	30.64	30.83	30.66	114,000
2015-07-09	30.22	30.35	30.22	357,300
2015-07-08	30.55	30.59	30.55	391,000
2015-07-07	31.45	31.47	31.45	387,600
2015-07-06	31.53	31.60	31.60	303,100
2015-07-03	31.44	31.56	31.49	358,100
2015-07-02	31.45	31.60	31.60	484,300
2015-07-01	31.03	31.07	31.07	281,200
2015-06-30	30.27	30.40	30.27	560,900
2015-06-29	30.39	30.49	30.39	238,300
2015-06-26	30.58	30.71	30.71	168,200
2015-06-25	31.33	31.50	31.50	100,700
2015-06-24	31.19	31.36	31.36	111,400
2015-06-23	30.98	31.04	31.04	118,200
2015-06-22	30.19	30.20	30.20	359,700
2015-06-19	29.96	30.00	30.00	264,900
2015-06-18	30.15	30.16	30.16	149,200
2015-06-17	30.57	30.71	30.57	401,600
2015-06-16	30.36	30.43	30.36	304,300
2015-06-12	31.82	31.87	31.82	67,900
2015-06-11	31.76	31.86	31.86	239,800
2015-06-10	31.35	31.48	31.48	356,400
2015-06-09	31.06	31.08	31.08	167,100
2015-06-08	32.23	32.25	32.25	157,500
2015-06-05	32.66	32.69	32.69	208,700
2015-06-04	32.38	32.40	32.40	312,800
2015-06-03	32.33	32.37	32.33	429,200
2015-06-02	32.56	32.69	32.56	335,300
2015-06-01	33.24	33.33	33.24	204,800
2015-05-29	33.24	33.33	33.24	204,800
2015-05-28	33.95	34.00	34.00	153,800
2015-05-27	33.97	34.10	34.10	161,300
2015-05-26	33.99	34.00	34.00	41,700
2015-05-22	33.96	33.98	33.98	123,300
2015-05-21	33.90	34.03	33.90	121,900
2015-05-20	34.08	34.12	34.08	218,800
2015-05-19	34.54	34.57	34.54	51,200
2015-05-18	34.66	34.74	34.74	103,700
2015-05-15	35.00	35.08	35.00	295,000
2015-05-14	35.23	35.30	35.23	69,800
2015-05-13	34.71	34.84	34.71	298,400
2015-05-12	34.65	34.68	34.65	75,500
2015-05-11	34.63	34.68	34.63	51,500
2015-05-08	34.65	34.72	34.72	65,900
2015-05-07	34.07	34.22	34.07	87,000
2015-05-06	34.51	34.58	34.51	48,500
2015-05-05	34.77	34.87	34.87	82,900
2015-05-04	34.82	34.93	34.93	44,100
2015-05-01	34.43	34.59	34.43	190,900
2015-04-30	34.43	34.59	34.43	190,900
2015-04-29	34.16	34.20	34.20	152,500
2015-04-28	34.36	34.40	34.40	127,300
2015-04-27	34.91	34.96	34.91	39,400
2015-04-24	35.05	35.12	35.12	457,800
2015-04-23	35.11	35.14	35.11	138,800
2015-04-22	35.11	35.22	35.22	741,400
2015-04-21	35.24	35.28	35.28	208,300
2015-04-20	34.50	34.58	34.50	140,500
2015-04-17	34.75	34.78	34.75	221,000
2015-04-16	35.21	35.36	35.36	96,700
2015-04-15	35.36	35.40	35.40	100,200
2015-04-14	34.78	34.95	34.95	151,700
2015-04-13	35.05	35.10	35.05	49,200
2015-04-10	35.50	35.51	35.50	103,000
2015-04-09	34.97	35.05	34.97	103,600
2015-04-08	35.10	35.15	35.10	206,900
2015-04-07	35.65	35.72	35.72	45,700
2015-04-06	35.51	35.55	35.51	66,600
2015-04-02	34.94	34.95	34.95	113,700
2015-04-01	34.74	34.78	34.78	278,200
2015-03-31	35.00	35.05	35.00	344,700
2015-03-30	35.52	35.53	35.53	257,600
2015-03-27	34.80	34.84	34.84	41,600
2015-03-26	34.76	34.80	34.78	60,800
2015-03-25	34.85	34.89	34.89	100,100
2015-03-24	34.80	34.90	34.80	106,200
2015-03-23	34.41	34.71	34.41	134,800
2015-03-20	34.41	34.58	34.41	197,000
2015-03-19	34.60	34.66	34.60	151,800
2015-03-18	34.88	34.95	34.95	163,400
2015-03-17	34.64	34.72	34.64	256,300
2015-03-16	34.76	34.83	34.83	164,100
2015-03-13	34.28	34.32	34.32	184,200
2015-03-12	34.56	34.58	34.58	137,600
2015-03-11	34.68	34.70	34.70	251,100
2015-03-10	35.27	35.36	35.36	171,300
2015-03-09	35.35	35.40	35.40	182,600
2015-03-05	35.06	35.10	35.10	109,700
2015-03-04	35.46	35.53	35.53	194,200
2015-03-03	35.75	35.84	35.84	147,500
2015-03-02	34.93	35.00	35.00	283,700
2015-02-27	34.80	35.23	34.80	116,900
2015-02-26	35.12	35.24	35.24	55,300
2015-02-25	35.25	35.36	35.25	190,200
2015-02-24	35.06	35.22	35.22	205,000
2015-02-23	35.24	35.38	35.38	289,400
2015-02-19	35.22	35.25	35.22	41,300
2015-02-18	35.22	35.25	35.22	41,300
2015-02-17	35.07	35.16	35.16	21,100
2015-02-16	35.22	35.35	35.35	148,100
2015-02-13	34.92	35.03	34.92	195,000
2015-02-12	34.70	34.79	34.79	304,100
2015-02-11	35.55	35.66	35.55	117,800
2015-02-10	35.61	35.62	35.62	274,200
2015-02-09	35.19	35.29	35.29	78,400
2015-02-06	35.00	35.15	35.14	230,800
2015-02-05	34.88	35.06	35.06	122,400
2015-02-04	34.62	34.78	34.78	140,600
2015-02-03	34.78	34.92	34.78	285,800
2015-02-02	35.59	35.60	35.59	136,000
2015-01-30	35.03	35.24	35.03	172,600
2015-01-29	35.82	35.83	35.82	122,800
2015-01-28	36.29	36.30	36.29	120,400
2015-01-27	36.69	36.70	36.70	241,600
2015-01-26	35.79	35.90	35.79	38,100
2015-01-23	36.05	36.21	36.05	224,500
2015-01-22	35.37	35.53	35.53	148,400
2015-01-21	34.92	34.99	34.92	116,900
2015-01-20	34.40	34.55	34.55	172,000
2015-01-19	34.28	34.33	34.33	266,200
2015-01-16	34.24	34.25	34.24	534,500
2015-01-15	35.12	35.24	35.12	63,000
2015-01-14	35.41	35.45	35.45	77,500
2015-01-13	35.28	35.30	35.30	70,000
2015-01-12	35.04	35.26	35.05	113,000
2015-01-09	34.35	34.50	34.50	175,000
2015-01-08	33.76	33.93	33.76	58,000
2015-01-07	33.60	33.67	33.60	227,000
2015-01-06	33.54	33.63	33.63	99,000
2015-01-05	33.96	33.97	33.97	73,500
2015-01-02	34.07	34.18	34.18	92,000
2015-01-01	34.06	34.20	34.20	25,000
2014-12-31	34.06	34.20	34.20	25,000
2014-12-30	34.03	34.12	34.11	120,500
2014-12-29	34.22	34.30	34.29	69,500
2014-12-26	33.99	34.00	33.97	1,500
2014-12-25	33.82	33.99	33.82	48,000
2014-12-24	33.82	33.99	33.82	48,000
2014-12-23	33.91	33.99	33.99	79,500
2014-12-22	33.70	34.00	34.00	112,000
2014-12-19	33.68	33.88	33.68	154,500
2014-12-18	33.63	33.65	33.65	174,000
2014-12-17	32.71	32.77	32.71	173,500
2014-12-16	32.61	32.62	32.62	204,500
2014-12-15	33.15	33.25	33.17	96,500
2014-12-12	33.81	33.90	33.81	72,000
2014-12-11	33.30	33.38	33.30	169,500
2014-12-10	33.68	33.81	33.68	244,000
2014-12-09	34.29	34.48	34.48	219,500
2014-12-08	34.60	34.70	34.69	108,500
2014-12-05	35.23	35.40	35.40	500,500
2014-12-04	35.70	35.85	35.85	473,000
2014-12-03	36.00	36.46	36.00	62,500
2014-12-02	36.59	36.60	36.59	205,500
2014-12-01	36.34	36.35	36.35	280,000
2014-11-28	36.55	36.60	36.59	373,500
2014-11-27	35.64	35.78	35.78	390,000
2014-11-26	34.90	34.98	34.90	267,000
2014-11-25	35.15	35.22	35.16	61,000
2014-11-24	35.59	35.74	35.71	105,500
2014-11-21	35.66	35.79	35.66	281,500
2014-11-20	35.10	35.25	35.25	68,000
2014-11-19	35.30	35.36	35.31	234,000
2014-11-18	34.94	35.05	35.05	119,500
2014-11-17	34.79	34.80	34.80	31,000
2014-11-14	34.61	34.80	34.79	60,500
2014-11-13	34.82	34.94	34.83	103,000
2014-11-12	34.85	34.89	34.85	392,000
2014-11-11	34.60	34.65	34.61	86,000
2014-11-10	34.55	34.65	34.65	71,000
2014-11-07	34.61	34.75	34.62	108,500
2014-11-06	34.66	34.82	34.82	111,500
2014-11-05	34.80	35.00	34.80	33,000
2014-11-04	35.10	35.28	35.25	102,000
2014-11-03	35.11	35.21	35.21	76,500
2014-10-31	35.63	35.79	35.63	177,500
2014-10-30	35.52	35.53	35.53	144,000
2014-10-29	34.90	35.00	35.00	61,000
2014-10-28	34.94	34.95	34.95	76,500
2014-10-27	35.00	35.26	35.26	134,000
2014-10-24	34.77	35.06	34.77	71,500
2014-10-23	34.42	34.59	34.43	277,000
2014-10-22	34.02	34.10	34.10	69,500
2014-10-21	34.02	34.10	34.10	69,500
2014-10-20	34.22	34.40	34.22	130,500
2014-10-16	33.95	34.00	34.00	97,500
2014-10-15	34.26	34.39	34.38	57,500
2014-10-14	34.32	34.50	34.39	53,000
2014-10-13	34.32	34.47	34.47	248,500
2014-10-10	34.37	34.40	34.37	67,500
2014-10-09	34.65	34.75	34.75	144,000
2014-10-08	34.12	34.15	34.12	490,000
2014-10-07	34.45	34.61	34.48	126,000
2014-10-06	34.57	34.98	34.97	72,500
2014-10-03	34.57	34.98	34.97	72,500
2014-10-02	34.15	34.17	34.15	65,000
2014-10-01	35.05	35.11	35.05	74,000
2014-09-30	34.85	34.99	34.85	54,000
2014-09-29	34.83	34.94	34.83	67,000
2014-09-26	35.21	35.47	35.47	129,500
2014-09-25	35.30	35.36	35.35	86,500
2014-09-24	35.26	35.35	35.35	257,000
2014-09-23	35.66	35.73	35.66	110,000
2014-09-22	36.00	36.05	36.00	89,000
2014-09-19	36.24	36.28	36.27	186,000
2014-09-18	36.30	36.40	36.40	60,500
2014-09-17	36.39	36.50	36.50	29,500
2014-09-16	36.20	36.30	36.30	130,500
2014-09-15	36.87	36.90	36.90	61,500
2014-09-12	37.15	37.29	37.29	55,000
2014-09-11	37.55	37.60	37.56	103,000
2014-09-10	37.23	37.30	37.30	95,500
2014-09-09	37.45	37.65	37.65	57,500
2014-09-08	37.13	37.17	37.14	34,500
2014-09-05	37.28	37.35	37.35	224,000
2014-09-04	37.40	37.55	37.55	165,000
2014-09-03	36.90	37.13	37.13	131,500
2014-09-02	36.64	36.75	36.75	106,000
2014-08-29	36.05	36.40	36.40	59,500
2014-08-28	36.00	36.14	36.00	146,500
2014-08-27	36.16	36.22	36.22	110,000
2014-08-26	35.87	35.94	35.87	90,500
2014-08-25	35.96	36.00	35.98	113,500
2014-08-22	35.95	36.11	35.95	184,000
2014-08-21	35.86	35.90	35.86	171,500
2014-08-20	35.95	35.99	35.99	151,500
2014-08-18	36.59	36.64	36.64	319,000
2014-08-15	35.90	35.98	35.98	150,500
2014-08-14	35.26	35.33	35.26	212,000
2014-08-13	35.03	35.13	35.10	29,000
2014-08-12	35.00	35.10	35.00	96,500
2014-08-11	35.08	35.20	35.10	43,500
2014-08-08	34.80	34.87	34.80	112,000
2014-08-07	35.00	35.09	35.00	119,500
2014-08-06	35.31	35.35	35.35	215,500
2014-08-05	35.60	35.73	35.68	170,000
2014-08-04	35.85	35.86	35.86	240,500
2014-08-01	35.55	35.57	35.55	405,500
2014-07-31	35.85	35.92	35.88	178,000
2014-07-30	35.81	35.92	35.81	690,500
2014-07-29	36.22	36.32	36.23	149,500
2014-07-28	36.24	36.29	36.25	77,000
2014-07-25	36.24	36.29	36.25	77,000
2014-07-24	36.24	36.33	36.33	196,000
2014-07-23	36.20	36.30	36.20	82,500
2014-07-22	35.79	35.88	35.80	251,000
2014-07-21	36.20	36.22	36.20	87,000
2014-07-18	35.80	35.96	35.95	85,500
2014-07-17	35.80	35.90	35.90	207,000
2014-07-16	35.66	35.67	35.66	170,000
2014-07-15	35.63	35.68	35.64	335,000
2014-07-14	36.30	36.40	36.30	120,500
2014-07-11	36.38	36.56	36.56	139,000
2014-07-10	36.88	36.95	36.89	378,500
2014-07-09	36.85	37.06	37.06	120,500
2014-07-08	36.80	36.99	36.80	62,000
2014-07-07	37.01	37.03	37.01	117,000
2014-07-04	36.10	36.20	36.10	223,500
2014-07-03	36.47	36.69	36.56	404,500
2014-07-02	36.75	36.80	36.80	225,500
2014-07-01	36.13	36.33	36.33	130,500
2014-06-30	35.72	35.94	35.73	128,500
2014-06-27	36.50	36.66	36.50	166,500
2014-06-26	37.02	37.11	37.02	449,500
2014-06-25	36.48	36.50	36.48	311,000
2014-06-24	36.50	36.55	36.50	205,500
2014-06-23	36.38	36.48	36.38	318,500
2014-06-20	36.47	36.50	36.50	215,000
2014-06-19	36.42	36.50	36.42	173,000
2014-06-18	36.75	36.95	36.75	369,000
2014-06-17	35.98	36.00	35.99	265,000
2014-06-16	36.56	36.60	36.59	98,000
2014-06-13	36.05	36.19	36.19	41,500
2014-06-12	36.24	36.28	36.27	97,000
2014-06-11	35.64	35.88	35.88	71,500
2014-06-10	35.64	35.71	35.70	133,000
2014-06-09	35.61	35.73	35.61	71,000
2014-06-06	35.75	35.80	35.75	209,000
2014-06-05	35.18	35.31	35.18	322,000
2014-06-04	35.60	35.70	35.60	307,000
2014-06-03	36.24	36.32	36.24	330,000
2014-06-02	36.16	36.48	36.48	44,500
2014-05-30	36.27	36.39	36.39	257,500
2014-05-29	36.03	36.09	36.03	121,000
2014-05-28	36.00	36.08	36.01	164,000
2014-05-27	35.53	35.75	35.54	29,500
2014-05-26	35.60	35.70	35.60	84,500
2014-05-23	35.40	35.45	35.45	116,500
2014-05-21	34.50	34.75	34.50	115,000
2014-05-20	34.57	34.60	34.60	115,000
2014-05-19	34.60	34.78	34.60	170,000
2014-05-16	34.92	35.08	35.00	94,000
2014-05-15	35.00	35.01	35.00	65,000
2014-05-14	34.70	34.84	34.84	204,000
2014-05-13	34.10	34.25	34.10	330,500
2014-05-12	34.10	34.25	34.10	330,500
2014-05-09	35.03	35.09	35.09	144,000
2014-05-08	35.33	35.45	35.45	198,000
2014-05-07	35.42	35.85	35.72	89,000
2014-05-06	35.47	35.81	35.48	10,500
2014-05-05	35.48	35.50	35.50	49,000
2014-05-02	35.66	35.78	35.67	174,000
2014-05-01	35.70	35.78	35.70	179,500
2014-04-30	35.70	35.78	35.70	179,500
2014-04-28	35.90	36.01	36.01	110,000
2014-04-25	35.90	35.99	35.99	111,000
2014-04-24	36.20	36.25	36.20	94,500
2014-04-23	35.79	35.90	35.79	277,500
2014-04-22	35.59	35.78	35.78	101,500
2014-04-21	35.68	35.80	35.68	0
2014-04-18	35.62	35.83	35.70	83,500
2014-04-17	35.62	35.83	35.70	83,500
2014-04-16	35.70	35.77	35.71	57,000
2014-04-15	35.50	35.60	35.60	82,000
2014-04-11	34.61	34.66	34.61	261,500
2014-04-10	34.18	34.20	34.20	350,500
2014-04-09	35.52	35.83	35.53	62,500
2014-04-07	35.30	35.40	35.30	52,500
2014-04-04	35.40	35.60	35.60	123,000
2014-04-03	35.77	36.04	36.04	268,000
2014-04-02	35.20	35.45	35.45	150,000
2014-04-01	36.14	36.39	36.39	239,500
2014-03-31	35.49	35.86	35.86	313,500
2014-03-28	34.74	35.00	34.78	165,500
2014-03-27	34.82	34.94	34.93	296,500
2014-03-26	33.71	33.84	33.82	281,000
2014-03-25	32.81	32.88	32.81	248,500
2014-03-24	33.34	33.50	33.35	273,000
2014-03-21	32.80	32.89	32.80	387,500
2014-03-20	33.95	34.30	34.30	324,000
2014-03-19	34.15	34.28	34.28	101,500
2014-03-18	34.46	34.50	34.50	215,000
2014-03-17	33.79	33.99	33.79	400,000
2014-03-14	32.75	32.79	32.75	502,500
2014-03-13	33.20	33.25	33.20	155,000
2014-03-11	34.36	34.52	34.52	193,500
2014-03-10	34.50	34.60	34.60	180,000
2014-03-07	34.43	34.69	34.43	250,000
2014-03-06	33.86	34.05	33.87	241,000
2014-03-05	34.48	34.66	34.66	355,000
2014-03-04	33.55	33.60	33.60	162,000
2014-03-03	33.11	33.14	33.11	153,500
2014-02-28	33.61	33.65	33.61	193,500
2014-02-27	32.31	32.35	32.32	115,000
2014-02-26	32.22	32.30	32.22	220,000
2014-02-25	32.41	32.60	32.42	214,500
2014-02-24	32.80	32.90	32.90	247,500
2014-02-21	33.15	33.20	33.20	81,000
2014-02-20	32.68	32.87	32.68	202,000
2014-02-19	32.79	32.97	32.97	211,000
2014-02-18	32.37	32.50	32.38	97,000
2014-02-17	32.36	32.50	32.36	183,000
2014-02-14	32.18	32.30	32.21	96,000
2014-02-13	32.47	32.49	32.48	100,000
2014-02-12	32.07	32.22	32.07	265,500
2014-02-11	31.10	31.11	31.10	302,500
2014-02-10	31.20	31.26	31.20	410,500
2014-02-07	31.45	31.50	31.45	270,000
2014-02-06	31.18	31.19	31.19	233,000
2014-02-05	31.05	31.18	31.05	356,000
2014-02-04	31.02	31.24	31.03	172,500
2014-02-03	31.32	31.33	31.32	297,000
2014-01-31	32.10	32.50	32.50	225,000
2014-01-30	32.10	32.50	32.50	225,000
2014-01-29	32.43	32.50	32.44	395,000
2014-01-28	32.92	32.95	32.92	351,000
2014-01-27	32.00	32.12	32.00	593,000
2014-01-24	32.41	32.49	32.49	234,500
2014-01-23	33.12	33.26	33.26	76,500
2014-01-22	33.70	33.80	33.70	319,500
2014-01-21	33.93	34.00	34.00	210,500
2014-01-20	34.03	34.10	34.10	229,000
2014-01-17	34.60	34.65	34.61	332,000
2014-01-16	33.97	34.00	34.00	406,000
2014-01-15	33.97	34.00	34.00	344,500
2014-01-14	33.06	33.16	33.09	240,500
2014-01-13	32.87	32.91	32.87	207,000
2014-01-10	33.09	33.10	33.10	94,000
2014-01-09	32.90	33.00	32.90	160,000
2014-01-08	33.07	33.20	33.20	159,000
2014-01-07	32.60	32.66	32.66	100,500
2014-01-06	32.11	32.23	32.11	47,500
2014-01-02	32.80	32.84	32.84	447,000
2014-01-01	32.00	32.17	32.00	210,000
2013-12-31	32.00	32.17	32.00	210,000
2013-12-30	32.03	32.14	32.13	72,500
2013-12-27	31.85	31.96	31.96	92,000
2013-12-20	31.49	31.50	31.50	327,500
2013-12-19	31.86	32.00	32.00	97,000
2013-12-18	31.70	31.80	31.79	132,500
2013-12-17	31.75	31.78	31.75	136,000
2013-12-16	31.50	31.70	31.50	105,500
2013-12-13	31.56	31.60	31.59	87,000
2013-12-12	31.30	31.35	31.30	277,500
2013-12-11	32.10	32.28	32.10	212,000
2013-12-10	32.10	32.28	32.10	181,000
2013-12-09	32.05	32.10	32.10	250,000
2013-12-06	32.29	32.50	32.29	187,000
2013-12-05	32.76	32.95	32.95	86,500
2013-12-04	33.50	33.60	33.60	118,500
2013-12-03	33.90	34.00	34.00	281,000
2013-12-02	32.77	32.95	32.95	238,500
2013-11-29	31.83	32.05	32.05	49,500
2013-11-28	31.90	32.05	32.08	98,500
2013-11-27	31.65	31.81	31.65	485,000
2013-11-26	31.82	31.90	31.82	202,500
2013-11-25	32.20	32.25	32.20	281,500
2013-11-22	32.20	32.25	32.20	182,000
2013-11-21	32.70	32.75	32.70	193,500
2013-11-20	32.85	32.95	32.95	260,500
2013-11-19	32.80	32.90	32.81	163,000
2013-11-18	32.55	32.85	32.55	385,500
2013-11-15	32.25	32.30	32.25	76,000
2013-11-14	32.33	32.42	32.33	382,000
2013-11-13	31.82	31.90	31.82	88,500
2013-11-12	32.25	32.30	32.30	69,000
2013-11-11	32.69	32.74	32.69	135,500
2013-11-08	32.54	32.70	32.54	116,000
2013-11-07	33.10	33.29	33.10	94,000
2013-11-06	33.14	33.25	33.14	73,500
2013-11-05	33.35	33.44	33.44	78,000
2013-11-04	33.71	33.80	33.80	91,500
2013-11-01	33.72	33.78	33.72	62,500
2013-10-31	33.75	33.89	33.89	186,000
2013-10-30	33.82	33.85	33.84	174,500
2013-10-29	33.73	33.80	33.80	54,500
2013-10-28	34.25	34.35	34.25	212,000
2013-10-25	34.60	34.63	34.62	89,500
2013-10-24	33.78	33.97	33.97	341,000
2013-10-23	33.91	34.18	34.18	241,500
2013-10-22	33.70	33.95	33.71	120,000
2013-10-21	33.83	33.84	33.83	109,500
2013-10-18	34.12	34.17	34.13	93,000
2013-10-17	34.62	34.63	34.63	159,000
2013-10-16	34.18	34.28	34.28	60,500
2013-10-15	34.10	34.35	34.15	26,500
2013-10-14	34.10	34.35	34.15	26,500
2013-10-11	34.39	34.50	34.50	63,000
2013-10-09	33.44	33.61	33.61	174,500
2013-10-08	33.45	33.59	33.50	172,000
2013-10-07	33.40	33.50	33.40	218,000
2013-10-04	33.50	33.76	33.76	90,000
2013-10-03	33.54	33.70	33.60	195,500
2013-10-02	33.68	33.90	33.90	278,000
2013-10-01	34.40	34.58	34.40	78,500
2013-09-30	33.85	34.06	33.85	147,000
2013-09-27	34.61	34.72	34.72	145,500
2013-09-26	34.04	34.16	34.15	148,500
2013-09-25	34.50	34.79	34.78	155,500
2013-09-24	35.32	35.62	35.40	113,000
2013-09-23	34.90	35.00	35.00	79,500
2013-09-20	36.00	36.19	36.19	169,000
2013-09-19	36.37	36.60	36.60	297,000
2013-09-18	34.35	34.48	34.48	121,000
2013-09-17	34.36	34.48	34.36	168,000
2013-09-16	34.42	34.68	34.68	322,500
2013-09-13	32.77	32.90	32.90	172,000
2013-09-12	33.40	33.42	33.40	179,500
2013-09-11	33.80	34.00	33.80	215,000
2013-09-10	35.22	35.51	35.50	105,000
2013-09-06	32.17	32.29	32.17	359,500
2013-09-05	32.33	32.41	32.41	130,000
2013-09-04	32.50	32.62	32.50	47,500
2013-09-03	32.45	32.54	32.45	197,500
2013-09-02	32.56	32.93	32.92	107,000
2013-08-30	32.45	32.78	32.45	422,000
2013-08-29	32.40	32.45	32.40	364,000
2013-08-28	31.90	31.92	31.91	266,500
2013-08-27	32.00	32.20	32.01	562,500
2013-08-26	34.04	34.15	34.05	115,500
2013-08-23	33.55	33.75	33.70	374,500
2013-08-22	33.06	33.10	33.10	276,000
2013-08-21	32.50	32.68	32.50	240,500
2013-08-20	32.25	32.38	32.25	361,500
2013-08-19	32.71	32.79	32.71	449,500
2013-08-16	34.47	34.55	34.55	393,000
2013-08-15	34.64	34.70	34.69	289,000
2013-08-14	34.75	34.92	34.75	275,500
2013-08-13	34.75	34.81	34.81	220,000
2013-08-12	34.45	34.58	34.56	530,500
2013-08-09	33.70	33.89	33.89	181,500
2013-08-08	33.70	33.89	33.89	181,500
2013-08-07	33.70	33.89	33.89	181,500
2013-08-06	33.45	33.63	33.45	300,000
2013-08-05	33.41	33.53	33.41	293,500
2013-08-02	33.40	33.47	33.47	384,000
2013-08-01	34.01	34.19	34.18	254,000
2013-07-31	34.46	34.55	34.46	173,500
2013-07-30	34.96	35.16	35.15	251,000
2013-07-29	35.00	35.16	35.16	111,000
2013-07-26	34.60	34.64	34.60	324,000
2013-07-25	35.35	35.43	35.35	490,500
2013-07-24	35.59	35.65	35.60	304,500
2013-07-23	35.50	35.60	35.60	458,500
2013-07-22	35.48	35.76	35.49	188,000
2013-07-19	35.29	35.46	35.29	323,000
2013-07-18	35.21	35.28	35.21	344,000
2013-07-17	35.08	35.25	35.25	451,000
2013-07-16	35.59	35.82	35.82	315,500
2013-07-15	36.54	36.63	36.55	180,000
2013-07-12	37.42	37.62	37.62	267,000
2013-07-11	36.85	37.00	36.85	224,500
2013-07-10	37.05	37.20	37.05	410,000
2013-07-09	37.30	37.37	37.30	289,000
2013-07-08	37.00	37.01	37.00	283,000
2013-07-05	36.80	36.81	36.80	431,500
2013-07-04	36.20	36.48	36.20	372,500
2013-07-03	36.09	36.39	36.39	170,000
2013-07-02	36.27	36.40	36.40	302,500
2013-07-01	36.91	36.95	36.91	131,500
2013-06-28	36.30	36.33	36.30	680,000
2013-06-27	36.15	36.35	36.15	598,000
2013-06-26	35.75	35.90	35.80	545,500
2013-06-25	36.84	36.88	36.84	648,000
2013-06-24	37.37	37.40	37.37	338,500
2013-06-21	37.50	37.66	37.58	471,000
2013-06-20	37.78	38.03	37.78	398,000
2013-06-19	38.66	38.76	38.66	220,500
2013-06-18	38.59	38.60	38.59	185,500
2013-06-17	38.05	38.28	38.30	308,000
2013-06-14	37.10	37.14	37.10	299,000
2013-06-13	37.58	37.69	37.69	702,000
2013-06-12	38.49	38.78	38.78	246,000
2013-06-11	37.07	37.16	37.07	348,000
2013-06-10	38.15	38.19	38.18	160,000
2013-06-07	37.61	37.75	37.61	169,500
2013-06-06	37.78	37.92	37.92	200,500
2013-06-05	38.12	38.22	38.13	316,500
2013-06-04	39.25	39.59	39.25	268,500
2013-06-03	39.93	40.05	39.94	108,500
2013-05-31	40.11	40.23	40.11	450,000
2013-05-30	40.65	40.96	40.65	521,500
2013-05-29	40.65	40.86	40.65	147,000
2013-05-28	40.52	40.64	40.60	176,500
2013-05-27	40.07	40.16	40.08	186,000
2013-05-24	40.00	40.16	40.16	258,000
2013-05-23	40.00	40.16	40.16	258,000
2013-05-22	40.21	40.43	40.43	202,000
2013-05-21	40.03	40.39	40.39	43,000
2013-05-20	39.99	40.11	39.99	2,436,000
2013-05-17	40.65	40.67	40.65	274,500
2013-05-16	41.00	41.30	41.00	319,000
2013-05-15	39.90	40.03	39.91	144,500
2013-05-14	40.00	40.10	40.10	91,000
2013-05-13	40.10	40.37	40.10	123,500
2013-05-10	40.47	40.49	40.47	84,000
2013-05-09	40.05	40.15	40.15	182,500
2013-05-08	40.11	40.20	40.11	169,000
2013-05-07	39.68	39.80	39.80	368,000
2013-05-06	39.65	39.68	39.66	149,500
2013-05-03	39.50	39.54	39.51	168,500
2013-05-02	39.28	39.29	39.29	300,000
2013-05-01	39.00	39.14	39.00	86,000
2013-04-30	39.00	39.14	39.00	86,000
2013-04-29	38.85	38.99	38.85	93,500
2013-04-26	38.70	38.72	38.71	139,500
2013-04-25	38.99	39.19	39.12	182,000
2013-04-24	39.61	39.72	39.72	105,500
2013-04-23	39.55	39.78	39.78	136,500
2013-04-22	39.44	39.53	39.53	98,000
2013-04-19	39.28	39.60	39.60	34,500
2013-04-18	39.15	39.35	39.35	83,500
2013-04-17	39.49	39.71	39.71	174,500
2013-04-16	39.55	39.59	39.59	419,000
2013-04-15	38.85	39.13	39.13	272,500
2013-04-12	38.40	38.52	38.40	629,000
2013-04-11	38.56	38.65	38.64	77,500
2013-04-10	37.91	38.00	38.00	251,500
2013-04-09	38.31	38.59	38.32	114,500
2013-04-08	38.76	38.98	38.80	230,000
2013-04-05	39.40	39.47	39.47	231,000
2013-04-04	39.40	39.56	39.55	88,000
2013-04-03	39.36	39.55	39.36	153,000
2013-04-02	39.30	39.39	39.30	159,500
2013-04-01	39.79	40.32	39.79	64,000
2013-03-29	39.58	39.60	39.58	263,500
2013-03-28	39.58	39.60	39.58	263,500
2013-03-27	39.90	39.98	39.90	173,000
2013-03-26	39.62	39.79	39.79	129,000
2013-03-25	39.62	40.00	39.62	241,000
2013-03-22	39.81	40.00	39.81	341,000
2013-03-21	39.61	39.71	39.61	120,500
2013-03-20	39.70	39.90	39.70	74,500
2013-03-19	39.54	40.00	40.00	326,000
2013-03-18	39.60	39.72	39.60	188,000
2013-03-15	39.50	40.86	40.86	701,500
2013-03-14	38.00	38.20	38.01	381,000
2013-03-13	39.63	39.80	39.80	216,000
2013-03-12	40.12	40.40	40.31	256,500
2013-03-11	39.90	40.37	39.90	470,000
2013-03-08	39.60	39.61	39.61	398,000
2013-03-07	38.50	38.69	38.69	202,500
2013-03-06	39.00	39.10	39.00	204,500
2013-03-05	37.90	38.10	37.90	240,000
2013-03-04	38.50	38.80	38.80	244,500
2013-03-01	38.47	38.59	38.59	175,500
2013-02-28	38.40	38.60	38.40	224,000
2013-02-27	38.10	38.22	38.22	298,000
2013-02-26	37.30	37.50	37.30	415,000
2013-02-25	38.50	38.68	38.50	233,500
2013-02-22	38.08	38.14	38.09	97,500
2013-02-21	38.32	38.46	38.46	260,500
2013-02-20	38.60	38.70	38.60	223,500
2013-02-19	38.59	38.63	38.63	237,500
2013-02-18	38.29	38.40	38.40	212,000
2013-02-15	37.95	38.16	38.10	171,500
2013-02-14	37.54	37.89	37.89	165,000
2013-02-13	37.49	37.50	37.50	538,500
2013-02-12	37.93	38.07	38.07	173,500
2013-02-11	37.93	38.07	38.07	173,500
2013-02-08	37.93	38.07	38.07	173,500
2013-02-07	37.88	38.09	38.09	210,500
2013-02-06	38.68	38.70	38.68	262,500
2013-02-05	37.71	37.85	37.76	179,500
2013-02-04	38.11	38.20	38.11	148,500
2013-02-01	37.82	37.99	37.98	161,000
2013-01-31	38.17	38.37	38.26	138,000
2013-01-30	39.02	39.35	39.35	576,000
2013-01-29	38.64	38.67	38.67	510,500
2013-01-28	38.50	38.53	38.53	213,500
2013-01-25	38.80	38.90	38.80	721,500
2013-01-24	38.54	38.65	38.65	215,500
2013-01-23	38.20	38.76	38.76	778,500
2013-01-22	37.63	37.76	37.76	125,000
2013-01-21	36.80	36.93	36.93	417,500
2013-01-18	36.25	36.29	36.25	349,500
2013-01-17	36.27	36.39	36.33	335,000
2013-01-16	36.40	36.50	36.50	211,000
2013-01-15	36.39	36.49	36.49	344,500
2013-01-14	36.00	36.20	36.20	632,500
2013-01-11	35.78	35.80	35.80	138,500
2013-01-10	35.90	35.94	35.90	104,500
2013-01-09	36.50	36.61	36.50	100,000
2013-01-08	37.40	37.78	37.40	144,000
2013-01-07	36.80	37.12	36.80	47,000
2013-01-04	36.64	36.91	36.72	28,500
2013-01-03	36.50	36.74	36.74	75,500
2013-01-02	36.11	36.30	36.11	137,000
2013-01-01	35.51	35.70	35.52	173,000
2012-12-31	35.51	35.70	35.52	173,000
2012-12-28	36.56	36.60	36.59	50,500
2012-12-27	36.59	36.86	36.85	904,500
2012-12-26	36.32	36.50	36.32	40,500
2012-12-25	35.85	35.96	35.85	82,000
2012-12-24	35.85	35.96	35.85	82,000
2012-12-21	35.40	35.60	35.60	91,500
2012-12-20	35.50	35.64	35.50	160,500
2012-12-19	35.40	35.58	35.53	197,500
2012-12-18	35.60	35.63	35.63	119,500
2012-12-17	35.90	36.03	36.03	131,000
2012-12-14	35.92	35.99	35.92	152,000
2012-12-13	36.60	36.78	36.60	258,000
2012-12-12	35.61	35.80	35.61	195,000
2012-12-11	36.32	36.50	36.32	210,500
2012-12-10	35.87	36.00	35.88	60,000
2012-12-07	35.00	35.35	35.29	66,000
2012-12-06	35.32	35.60	35.32	147,500
2012-12-05	35.42	35.49	35.42	90,000
2012-12-04	35.06	35.11	35.11	136,000
2012-12-03	34.67	34.95	34.95	157,500
2012-11-30	34.02	34.18	34.02	517,500
2012-11-29	33.47	33.52	33.47	255,000
2012-11-28	33.50	33.69	33.57	296,500
2012-11-27	34.25	34.37	34.25	305,500
2012-11-26	35.01	35.18	35.18	270,500
2012-11-23	35.32	35.40	35.32	453,500
2012-11-22	35.15	35.26	35.16	73,000
2012-11-21	34.86	34.90	34.86	112,000
2012-11-15	33.35	33.57	33.57	78,500
2012-11-14	33.00	33.22	33.00	295,000
2012-11-13	34.25	34.30	34.26	233,500
2012-11-12	34.25	34.30	34.26	233,500
2012-11-09	35.09	35.31	35.30	228,500
2012-11-08	33.77	33.94	33.94	356,500
2012-11-07	34.37	34.52	34.37	458,500
2012-11-06	34.43	34.54	34.43	235,500
2012-11-05	34.80	34.88	34.80	259,000
2012-11-02	36.27	36.28	36.27	153,500
2012-11-01	36.35	36.38	36.35	162,500
2012-10-31	36.35	36.51	36.40	157,000
2012-10-30	36.30	36.32	36.30	212,500
2012-10-29	35.60	35.69	35.60	228,500
2012-10-26	35.50	35.73	35.50	158,500
2012-10-25	35.50	35.73	35.50	158,500
2012-10-24	35.27	35.50	35.29	310,000
2012-10-23	34.80	34.99	34.91	122,500
2012-10-22	35.00	35.30	35.00	255,000
2012-10-19	34.71	34.99	34.98	272,500
2012-10-18	35.15	35.19	35.15	329,500
2012-10-17	35.00	35.01	35.00	259,500
2012-10-15	36.80	36.85	36.85	88,000
2012-10-12	36.40	36.64	36.45	125,000
2012-10-11	35.60	35.97	35.80	81,000
2012-10-10	34.86	35.49	35.00	274,000
2012-10-09	36.00	36.16	36.16	86,500
2012-10-08	36.20	36.45	36.20	72,000
2012-10-05	36.90	36.95	36.95	344,500
2012-10-04	35.75	36.17	36.17	112,000
2012-10-03	35.42	35.47	35.47	293,500
2012-10-02	34.80	35.04	34.80	156,500
2012-10-01	33.56	33.65	33.65	15,000
2012-09-28	33.91	34.11	33.92	230,000
2012-09-27	34.40	34.50	34.50	366,000
2012-09-26	34.20	34.30	34.30	93,000
2012-09-25	34.04	34.19	34.11	106,000
2012-09-24	34.09	34.28	34.09	139,000
2012-09-21	33.45	33.78	33.45	303,500
2012-09-20	33.30	33.51	33.30	267,000
2012-09-19	33.59	33.90	33.59	400,000
2012-09-18	33.45	33.48	33.45	74,000
2012-09-17	32.88	32.92	32.92	239,500
2012-09-14	32.65	32.87	32.65	239,500
2012-09-13	32.31	32.54	32.53	253,000
2012-09-12	32.89	32.99	32.89	93,500
2012-09-11	33.26	33.76	33.26	101,000
2012-09-10	32.90	33.04	32.90	134,500
2012-09-07	32.92	33.00	33.00	289,000
2012-09-06	33.03	33.24	33.19	177,500
2012-09-05	33.26	33.44	33.44	199,500
2012-09-04	33.50	33.54	33.54	44,500
2012-09-03	33.20	33.25	33.25	105,000
2012-08-31	32.62	33.24	33.24	257,000
2012-08-30	33.04	33.38	33.04	279,000
2012-08-28	33.65	33.88	33.70	169,500
2012-08-27	34.06	34.15	34.15	88,000
2012-08-24	33.90	34.00	34.00	119,000
2012-08-23	33.61	33.72	33.71	158,000
2012-08-22	33.56	33.71	33.60	119,500
2012-08-21	33.91	33.99	33.99	74,000
2012-08-20	33.82	34.02	34.00	81,500
2012-08-17	33.82	34.02	34.00	81,500
2012-08-16	34.27	34.43	34.43	123,000
2012-08-15	33.82	34.11	33.83	115,000
2012-08-14	33.85	33.97	33.97	164,500
2012-08-13	33.96	34.09	33.98	58,500
2012-08-10	33.52	34.67	34.67	209,000
2012-08-09	34.27	34.53	34.50	563,500
2012-08-08	34.27	34.53	34.50	563,500
2012-08-07	35.00	35.08	35.07	221,000
2012-08-06	34.07	34.30	34.30	88,000
2012-08-03	32.92	33.00	32.92	123,000
2012-08-02	31.77	31.91	31.87	423,000
2012-08-01	31.49	31.71	31.49	107,500
2012-07-31	31.40	31.41	31.41	373,500
2012-07-30	31.89	32.10	31.89	46,500
2012-07-27	31.15	31.24	31.16	236,500
2012-07-26	31.41	31.70	31.42	145,000
2012-07-25	31.24	31.39	31.24	90,000
2012-07-24	31.19	31.29	31.19	507,500
2012-07-23	30.80	31.12	30.81	151,500
2012-07-20	30.87	31.04	30.87	176,500
2012-07-19	31.18	31.22	31.22	199,500
2012-07-18	31.65	31.71	31.71	141,500
2012-07-17	31.75	31.94	31.94	234,000
2012-07-16	31.62	31.82	31.82	89,000
2012-07-13	32.30	32.35	32.35	77,500
2012-07-12	32.21	32.35	32.37	173,000
2012-07-11	31.68	31.94	31.94	158,000
2012-07-10	31.25	31.30	31.30	57,000
2012-07-09	30.98	31.30	30.98	46,000
2012-07-06	31.08	31.50	31.50	93,500
2012-07-05	31.41	31.63	31.60	27,500
2012-07-04	31.39	31.71	31.70	152,500
2012-07-03	31.00	31.23	31.20	146,000
2012-07-02	30.48	30.50	30.50	334,000
2012-06-29	30.50	30.60	30.50	220,500
2012-06-28	30.46	30.55	30.46	125,000
2012-06-27	30.40	30.46	30.46	164,500
2012-06-26	29.85	29.92	29.85	158,500
2012-06-25	29.85	29.95	29.94	53,000
2012-06-22	29.61	29.81	29.64	243,000
2012-06-21	29.51	29.65	29.51	45,000
2012-06-20	29.43	29.45	29.44	288,000
2012-06-19	29.61	29.80	29.61	332,500
2012-06-18	29.70	30.15	29.80	102,500
2012-06-15	29.95	30.00	30.00	268,000
2012-06-14	30.03	30.05	30.05	98,000
2012-06-13	30.18	30.27	30.18	130,000
2012-06-12	30.60	30.81	30.81	199,000
2012-06-11	31.40	31.59	31.40	147,500
2012-06-08	31.00	31.50	31.50	132,000
2012-06-07	30.38	30.40	30.38	116,000
2012-06-06	30.00	30.03	30.03	50,500
2012-06-05	29.11	29.20	29.20	273,000
2012-06-04	29.50	29.90	29.50	137,000
2012-06-01	29.81	29.98	29.98	530,500
2012-05-31	30.27	30.50	30.27	163,500
2012-05-30	31.11	31.60	31.11	102,000
2012-05-29	31.50	31.78	31.70	68,000
2012-05-28	31.01	31.10	31.10	366,500
2012-05-25	30.60	30.98	30.79	103,500
2012-05-24	31.10	31.40	31.12	113,500
2012-05-23	31.55	31.83	31.56	180,000
2012-05-22	31.55	32.08	32.08	225,500
2012-05-21	31.36	31.60	31.40	57,000
2012-05-18	31.35	31.37	31.35	270,500
2012-05-17	31.90	31.93	31.92	45,000
2012-05-16	32.16	32.39	32.39	251,000
2012-05-15	32.10	32.48	32.10	56,500
2012-05-14	31.71	31.80	31.87	114,500
2012-05-11	31.30	31.38	31.30	234,000
2012-05-10	31.50	31.76	31.76	246,000
2012-05-09	31.26	31.51	31.26	183,000
2012-05-08	32.15	32.19	32.16	123,000
2012-05-07	32.20	32.72	32.22	74,500
2012-05-04	32.62	32.90	32.60	60,000
2012-05-03	32.93	33.20	33.11	459,500
2012-05-02	32.66	32.70	32.70	138,500
2012-05-01	31.92	32.74	32.18	300,500
2012-04-30	31.92	32.74	32.18	300,500
2012-04-27	32.32	32.76	32.63	237,000
2012-04-26	32.84	32.85	32.85	282,000
2012-04-25	31.87	31.88	31.88	128,000
2012-04-24	32.23	32.43	32.24	93,000
2012-04-23	31.90	32.48	32.46	140,000
2012-04-20	31.80	32.48	32.31	165,000
2012-04-19	32.75	32.90	32.90	98,000
2012-04-18	32.93	32.95	32.94	138,500
2012-04-17	32.83	32.90	32.83	109,000
2012-04-16	32.75	32.87	32.82	89,500
2012-04-12	32.45	32.56	32.46	206,500
2012-04-11	32.00	32.14	32.00	506,500
2012-04-10	32.30	32.40	32.40	85,000
2012-04-09	31.42	32.40	32.40	28,000
2012-04-06	32.05	32.33	32.33	55,000
2012-04-05	32.05	32.33	32.33	55,000
2012-04-04	31.38	31.43	31.39	14,500
2012-04-03	31.70	31.88	31.70	68,500
2012-04-02	30.91	31.29	31.29	69,000
2012-03-30	30.51	30.62	30.51	140,500
2012-03-29	30.20	30.28	30.20	267,000
2012-03-28	30.40	30.48	30.48	396,500
2012-03-27	30.67	30.90	30.67	281,000
2012-03-26	30.95	31.19	31.19	35,500
2012-03-23	31.20	31.33	31.20	54,000
2012-03-22	31.30	31.48	31.30	158,500
2012-03-21	32.21	32.40	32.34	49,500
2012-03-20	32.40	32.44	32.41	184,500
2012-03-19	31.90	32.22	32.00	165,000
2012-03-16	31.30	31.70	31.70	150,500
2012-03-15	32.63	32.67	32.63	116,000
2012-03-14	32.24	32.49	32.40	163,000
2012-03-13	32.00	32.20	32.00	272,500
2012-03-12	32.26	32.50	32.50	205,500
2012-03-09	32.20	32.21	32.21	328,500
2012-03-08	31.02	31.24	31.24	52,000
2012-03-07	30.85	30.88	30.85	70,000
2012-03-06	31.00	31.14	31.14	265,000
2012-03-05	31.00	31.19	31.00	87,000
2012-03-02	30.52	30.68	30.52	241,500
2012-03-01	30.22	30.57	30.28	38,500
2012-02-29	30.50	30.56	30.56	572,500
2012-02-28	29.60	29.63	29.63	139,000
2012-02-27	29.65	29.75	29.65	327,500
2012-02-24	30.20	30.21	30.21	265,500
2012-02-23	29.85	29.95	29.85	418,000
2012-02-22	30.75	31.19	30.76	189,000
2012-02-21	31.75	31.80	31.75	116,000
2012-02-20	31.30	31.45	31.40	40,500
2012-02-17	30.80	31.00	30.90	49,500
2012-02-16	30.75	30.86	30.85	139,500
2012-02-15	31.16	31.30	31.30	135,000
2012-02-14	30.72	31.14	30.72	97,500
2012-02-13	30.61	30.86	30.86	165,500
2012-02-10	30.65	30.70	30.66	117,500
2012-02-09	31.43	31.60	31.44	200,000
2012-02-08	31.55	31.85	31.85	95,000
2012-02-07	31.69	31.70	31.70	135,000
2012-02-06	31.37	31.38	31.38	120,000
2012-02-03	31.23	31.25	31.23	117,000
2012-02-02	31.21	31.35	31.21	266,000
2012-02-01	31.35	31.40	31.35	45,500
2012-01-31	30.72	31.17	31.16	316,000
2012-01-30	30.48	30.82	30.51	268,500
2012-01-27	31.19	31.27	31.26	112,500
2012-01-26	31.36	31.70	31.70	100,000
2012-01-25	30.95	31.20	31.15	223,500
2012-01-24	30.88	31.05	30.88	261,500
2012-01-23	30.88	31.05	30.88	261,500
2012-01-20	30.88	31.05	30.88	261,500
2012-01-19	30.59	30.80	30.60	137,000
2012-01-18	30.80	31.00	30.80	201,000
2012-01-17	30.23	30.41	30.40	119,500
2012-01-16	29.86	30.44	30.00	36,500
2012-01-13	29.81	29.85	29.82	71,500
2012-01-12	29.36	29.60	29.59	113,000
2012-01-11	29.36	29.73	29.37	117,500
2012-01-10	29.20	29.41	29.20	185,500
2012-01-09	29.52	29.68	29.68	156,500
2012-01-06	29.30	29.85	29.85	297,000
2012-01-05	29.52	29.69	29.68	253,000
2012-01-04	28.23	28.31	28.23	88,000
2012-01-03	27.83	27.92	27.83	74,000
2012-01-02	27.60	27.69	27.67	25,000
2011-12-30	27.60	27.69	27.67	25,000
2011-12-29	27.54	27.68	27.67	70,500
2011-12-28	27.36	27.38	27.38	111,500
2011-12-27	27.31	27.50	27.40	39,500
2011-12-26	27.50	27.60	27.51	134,500
2011-12-23	27.50	27.60	27.51	134,500
2011-12-22	27.65	27.90	27.86	239,500
2011-12-21	28.11	28.16	28.11	203,500
2011-12-20	26.71	26.80	26.72	150,500
2011-12-19	27.11	27.41	27.40	74,000
2011-12-16	27.50	27.59	27.50	598,000
2011-12-15	27.31	27.62	27.32	2,027,000
2011-12-14	28.56	28.59	28.57	375,000
2011-12-13	28.82	29.10	29.10	179,500
2011-12-12	30.20	30.60	30.21	179,500
2011-12-09	30.28	30.50	30.28	437,000
2011-12-08	30.24	30.29	30.24	316,500
2011-12-07	30.62	30.89	30.63	250,500
2011-12-06	29.46	29.55	29.51	161,000
2011-12-05	29.06	29.23	29.06	393,000
2011-12-02	29.14	29.18	29.18	94,000
2011-12-01	29.33	29.34	29.33	452,500
2011-11-30	29.08	29.13	29.10	68,500
2011-11-29	29.03	29.08	29.03	140,000
2011-11-28	29.08	29.25	29.09	269,000
2011-11-25	28.63	28.80	28.63	98,000
2011-11-24	28.90	29.35	29.34	232,500
2011-11-23	29.00	29.15	29.00	144,000
2011-11-22	29.58	30.50	29.70	57,500
2011-11-21	29.50	29.60	29.50	38,500
2011-11-18	29.98	29.99	29.98	70,500
2011-11-17	30.40	30.42	30.60	52,500
2011-11-16	30.37	31.09	31.08	74,000
2011-11-15	30.15	30.46	30.15	108,000
2011-11-14	30.42	30.47	30.47	142,500
2011-11-10	31.95	32.00	31.95	159,000
2011-11-09	32.82	33.11	33.02	234,500
2011-11-08	32.10	32.33	32.10	183,000
2011-11-07	30.96	31.40	31.40	177,000
2011-11-04	30.96	31.40	31.40	177,000
2011-11-03	29.70	30.00	29.70	131,500
2011-11-02	30.15	30.26	30.15	214,500
2011-11-01	30.26	30.40	30.40	435,000
2011-10-31	29.45	29.67	29.45	163,000
2011-10-28	30.51	30.59	30.59	357,000
2011-10-27	28.00	28.28	28.00	258,000
2011-10-26	27.90	27.92	27.91	118,000
2011-10-25	27.90	27.92	27.91	118,000
2011-10-24	28.20	28.39	28.39	110,500
2011-10-20	27.42	27.88	27.87	261,500
2011-10-19	27.55	27.70	27.56	117,500
2011-10-18	27.99	28.07	28.07	173,000
2011-10-17	27.94	28.14	28.01	221,500
2011-10-14	27.61	27.95	27.95	61,000
2011-10-13	26.91	26.96	26.96	133,000
2011-10-12	26.81	26.90	26.81	207,500
2011-10-11	26.63	26.83	26.83	176,000
2011-10-10	26.32	26.40	26.32	273,500
2011-10-07	26.29	26.45	26.45	254,500
2011-10-06	25.20	25.40	25.40	56,500
2011-10-05	24.47	24.49	24.47	64,000
2011-10-04	24.88	26.61	24.88	489,500
2011-10-03	24.94	25.00	24.94	465,000
2011-09-30	25.69	26.32	26.31	152,000
2011-09-29	26.37	26.45	26.45	73,500
2011-09-28	26.25	26.40	26.25	129,500
2011-09-27	25.70	26.30	25.72	317,000
2011-09-26	25.06	25.15	25.03	726,500
2011-09-23	25.18	25.20	25.20	283,000
2011-09-22	26.40	26.50	26.50	320,000
2011-09-21	27.63	27.74	27.65	1,375,500
2011-09-20	27.88	28.09	27.88	53,000
2011-09-19	27.75	27.80	27.80	354,500
2011-09-16	27.82	27.90	27.90	252,000
2011-09-15	27.60	27.90	27.62	293,000
2011-09-14	27.52	27.87	27.52	163,500
2011-09-13	28.50	28.60	28.50	69,500
2011-09-12	28.58	28.98	28.58	30,500
2011-09-09	29.33	29.40	29.40	78,000
2011-09-08	29.41	29.44	29.44	106,000
2011-09-07	28.60	28.70	28.61	160,500
2011-09-06	28.56	28.75	28.56	58,000
2011-09-05	29.17	29.24	29.17	63,500
2011-09-02	30.26	30.30	30.26	74,500
2011-09-01	30.60	31.00	30.99	146,000
2011-08-31	30.91	31.37	31.37	171,500
2011-08-30	29.48	29.50	29.48	19,500
2011-08-29	29.48	29.50	29.48	19,500
2011-08-26	29.10	29.57	29.10	54,000
2011-08-25	29.60	29.87	29.60	107,500
2011-08-24	29.49	29.52	29.52	48,000
2011-08-23	29.05	29.22	29.22	127,000
2011-08-22	28.46	28.76	28.76	77,000
2011-08-19	29.09	29.42	29.36	188,500
2011-08-18	30.25	30.26	30.25	133,000
2011-08-17	29.68	29.88	29.68	107,000
2011-08-16	29.40	29.50	29.40	133,000
2011-08-15	29.09	29.10	29.09	63,500
2011-08-12	29.10	29.20	29.10	197,000
2011-08-11	29.61	29.70	29.70	342,500
2011-08-10	29.70	29.90	29.90	443,500
2011-08-09	29.60	29.80	29.60	422,000
2011-08-08	29.60	29.80	29.60	422,000
2011-08-05	30.20	30.40	30.20	287,500
2011-08-04	31.00	31.04	31.04	54,000
2011-08-03	31.01	31.37	31.37	274,500
2011-08-02	31.49	31.50	31.49	187,000
2011-08-01	32.16	32.40	32.16	83,500
2011-07-29	32.50	32.79	32.74	161,000
2011-07-28	33.30	33.44	33.44	175,500
2011-07-27	33.51	33.63	33.53	94,500
2011-07-26	33.40	34.80	34.26	98,000
2011-07-25	33.18	33.25	33.18	259,000
2011-07-22	32.78	32.93	32.79	239,000
2011-07-21	32.05	32.10	32.10	196,000
2011-07-20	32.29	32.40	32.29	433,000
2011-07-19	31.90	32.29	31.90	464,000
2011-07-18	31.26	31.45	31.28	171,500
2011-07-15	31.20	31.28	31.20	133,500
2011-07-14	30.50	30.65	30.50	173,000
2011-07-13	30.26	30.29	30.26	257,500
2011-07-12	30.26	30.45	30.26	124,000
2011-07-11	30.08	30.31	30.15	386,500
2011-07-08	31.40	31.50	31.40	185,500
2011-07-07	31.48	31.52	31.48	138,000
2011-07-06	31.34	31.69	31.64	129,000
2011-07-05	30.90	30.99	30.88	27,000
2011-07-04	30.66	30.67	30.67	77,000
2011-07-01	31.18	31.66	31.66	183,000
2011-06-30	30.60	31.00	30.60	232,000
2011-06-29	30.52	30.80	30.80	224,000
2011-06-28	29.70	29.90	29.90	122,500
2011-06-27	29.56	29.82	29.82	346,500
2011-06-24	29.60	29.78	29.78	278,500
2011-06-23	29.98	30.00	29.98	325,500
2011-06-22	30.02	30.36	30.04	142,500
2011-06-21	30.08	30.30	30.08	375,500
2011-06-20	30.00	30.04	30.04	882,000
2011-06-17	29.88	30.02	30.02	250,500
2011-06-16	29.90	30.10	30.10	152,500
2011-06-15	30.00	30.30	30.30	274,000
2011-06-14	29.68	29.94	29.78	119,000
2011-06-13	29.84	29.98	29.98	195,500
2011-06-10	29.60	29.90	29.90	64,000
2011-06-09	29.76	30.10	30.00	49,000
2011-06-08	30.00	30.08	30.00	531,000
2011-06-07	29.82	30.28	29.82	81,000
2011-06-06	29.88	30.28	29.88	41,000
2011-06-03	29.98	30.40	30.40	556,000
2011-06-02	30.14	30.30	30.30	149,000
2011-06-01	30.32	30.36	30.36	264,500
2011-05-31	29.56	29.86	29.86	348,500
2011-05-30	29.32	29.50	29.50	291,000
2011-05-27	29.26	29.30	29.30	233,000
2011-05-26	29.30	29.42	29.42	325,500
2011-05-25	29.66	29.90	29.66	322,000
2011-05-24	29.84	29.88	29.88	397,000
2011-05-23	29.62	29.90	29.90	279,000
2011-05-20	29.90	30.00	29.94	310,000
2011-05-19	29.60	29.66	29.66	274,500
2011-05-18	28.76	28.80	28.76	153,500
2011-05-16	29.00	29.14	29.14	52,000
2011-05-13	29.16	29.64	29.18	69,000
2011-05-12	29.90	29.96	29.92	34,000
2011-05-11	29.60	29.70	29.60	336,000
2011-05-10	28.96	29.14	29.14	98,500
2011-05-09	29.20	29.40	29.20	261,500
2011-05-06	28.50	29.10	29.00	18,000
2011-05-05	28.60	29.16	29.16	12,000
2011-05-04	28.36	28.42	28.40	62,000
2011-05-03	28.88	29.40	29.40	129,500
2011-04-29	28.32	28.40	28.40	124,000
2011-04-28	28.30	28.40	28.30	230,500
2011-04-27	27.90	28.20	28.20	70,000
2011-04-26	27.86	28.34	27.86	167,000
2011-04-25	28.44	28.50	28.50	84,000
2011-04-21	28.30	28.34	28.34	222,000
2011-04-20	28.04	28.16	28.16	119,000
2011-04-19	27.46	27.70	27.50	33,000
2011-04-18	27.76	27.86	27.76	80,000
2011-04-15	27.68	27.94	27.68	186,000
2011-04-14	27.54	27.58	27.58	95,000
2011-04-13	27.72	27.98	27.98	113,500
2011-04-12	27.40	27.48	27.40	95,500
2011-04-11	27.56	28.08	28.08	188,000
2011-04-08	27.54	27.98	27.98	101,000
2011-04-07	27.90	27.98	27.90	1,191,500
2011-04-06	27.60	27.74	27.60	86,500
2011-04-05	27.26	27.56	27.56	266,500
2011-04-04	26.64	26.70	26.64	146,000
2011-04-01	26.60	26.62	26.60	404,000
2011-03-31	26.68	26.70	26.70	278,500
2011-03-30	26.42	26.44	26.44	89,000
2011-03-29	26.40	26.42	26.42	20,500
2011-03-28	26.70	26.72	26.72	132,500
2011-03-25	26.60	26.76	26.76	62,000
2011-03-24	26.36	26.46	26.44	41,500
2011-03-23	26.30	26.50	26.48	78,500
2011-03-22	26.30	26.42	26.42	75,500
2011-03-21	26.12	26.26	26.26	121,500
2011-03-18	25.98	26.30	26.00	313,500
2011-03-17	27.10	27.24	27.24	204,500
2011-03-16	26.96	27.00	27.00	191,000
2011-03-15	26.50	26.60	26.56	163,500
2011-03-14	27.48	27.60	27.48	83,500
2011-03-11	27.84	27.94	27.84	208,500
2011-03-10	27.98	28.00	28.00	98,000
2011-03-09	28.02	28.22	28.02	75,500
2011-03-08	28.44	28.48	28.48	511,500
2011-03-07	28.10	28.26	28.26	53,000
2011-03-04	28.14	28.22	28.22	157,500
2011-03-03	27.76	27.84	27.82	60,000
2011-03-02	27.54	27.58	27.58	242,500
2011-03-01	27.56	27.70	27.56	335,500
2011-02-28	27.38	27.72	27.56	89,500
2011-02-25	26.90	27.04	26.90	109,500
2011-02-24	27.46	27.52	27.52	52,000
2011-02-23	27.50	27.58	27.50	109,000
2011-02-22	27.86	27.92	27.92	399,000
2011-02-21	28.14	28.24	28.24	506,500
2011-02-18	27.40	27.54	27.54	82,500
2011-02-17	26.64	26.90	26.82	167,500
2011-02-16	26.78	26.98	26.78	86,500
2011-02-15	26.72	26.80	26.72	88,500
2011-02-14	26.82	27.00	26.98	171,500
2011-02-11	26.82	26.88	26.86	244,500
2011-02-10	27.40	27.48	27.48	262,000
2011-02-09	28.24	28.26	28.26	164,500
2011-02-08	28.50	28.82	28.82	304,000
2011-02-07	28.10	28.40	28.40	382,500
2011-02-02	28.74	28.96	28.74	162,000
2011-02-01	28.24	28.34	28.24	128,500
2011-01-31	28.10	28.38	28.10	205,500
2011-01-28	28.14	28.68	28.64	181,000
2011-01-27	27.58	27.60	27.58	92,500
2011-01-26	27.40	27.44	27.40	65,000
2011-01-25	27.24	27.52	27.52	52,000
2011-01-24	27.12	27.32	27.12	131,500
2011-01-21	26.90	27.12	27.08	388,000
2011-01-20	27.50	27.66	27.50	142,500
2011-01-19	27.70	27.80	27.80	140,500
2011-01-18	27.90	27.92	27.90	193,500
2011-01-17	28.58	28.62	28.60	78,000
2011-01-14	28.46	28.48	28.46	141,000
2011-01-13	27.80	27.90	27.80	116,000
2011-01-12	27.42	27.70	27.42	143,500
2011-01-11	27.24	27.28	27.28	207,500
2011-01-10	27.50	27.80	27.54	122,000
2011-01-07	27.66	27.70	27.66	135,500
2011-01-06	28.66	28.80	28.66	85,000
2011-01-05	28.30	28.50	28.30	192,000
2011-01-04	28.50	28.96	28.94	20,000
2011-01-03	28.02	28.20	28.08	39,500
2010-12-31	27.68	27.90	27.68	159,000
2010-12-30	27.40	27.50	27.50	45,000
2010-12-29	27.00	27.20	27.20	37,500
2010-12-28	26.84	27.00	26.84	12,000
2010-12-27	26.66	26.94	26.90	1,000
2010-12-24	26.60	26.88	26.60	160,500
2010-12-23	26.08	26.76	26.10	65,000
2010-12-22	26.50	26.84	26.50	228,500
2010-12-21	25.82	26.00	25.82	120,000
2010-12-20	26.00	26.30	26.00	190,500
2010-12-17	26.20	26.24	26.20	212,500
2010-12-16	26.12	26.20	26.12	223,500
2010-12-15	26.46	26.60	26.46	301,500
2010-12-14	26.42	26.58	26.42	274,000
2010-12-13	26.42	26.70	26.42	97,500
2010-12-10	26.66	26.90	26.66	322,500
2010-12-09	26.60	26.82	26.60	326,500
2010-12-08	26.62	26.66	26.62	303,000
2010-12-07	26.74	26.80	26.74	539,500
2010-12-06	26.86	27.02	26.88	166,500
2010-12-03	26.54	26.56	26.54	224,500
2010-12-02	26.66	26.70	26.66	156,000
2010-12-01	26.38	26.40	26.40	539,500
2010-11-30	26.20	26.26	26.20	430,000
2010-11-29	26.70	26.78	26.70	85,500
2010-11-26	26.68	26.74	26.74	171,000
2010-11-25	26.46	26.52	26.46	70,000
2010-11-24	26.50	26.66	26.50	93,500
2010-11-23	26.40	26.60	26.40	222,500
2010-11-22	27.00	27.24	27.00	23,500
2010-11-19	27.56	27.60	27.56	84,500
2010-11-18	27.32	27.48	27.32	86,000
2010-11-17	27.30	27.40	27.40	40,500
2010-11-16	27.30	27.40	27.40	40,500
2010-11-12	27.54	27.90	27.90	145,000
2010-11-11	27.74	27.80	27.78	297,000
2010-11-10	28.46	28.48	28.48	189,500
2010-11-09	27.90	28.42	27.90	73,500
2010-11-08	28.08	29.00	28.92	363,500
2010-11-05	27.42	27.50	27.50	81,500
2010-11-04	27.42	27.50	27.50	78,000
2010-11-03	26.80	27.26	27.26	116,500
2010-11-02	26.60	26.92	26.92	117,000
2010-11-01	26.88	26.94	26.88	203,500
2010-10-29	26.12	26.20	26.16	176,000
2010-10-28	25.58	25.60	25.60	516,500
2010-10-27	25.26	25.34	25.26	469,000
2010-10-26	25.64	25.86	25.66	324,500
2010-10-25	25.50	25.70	25.50	301,000
2010-10-22	25.90	26.00	26.00	276,000
2010-10-21	25.82	25.90	25.82	116,000
2010-10-20	26.20	26.28	26.20	252,500
2010-10-19	26.26	26.50	26.50	77,500
2010-10-18	26.00	26.40	26.00	171,000
2010-10-15	26.86	26.90	26.90	160,000
2010-10-14	27.48	27.50	27.48	185,500
2010-10-13	27.48	27.50	27.50	175,500
2010-10-12	27.50	27.68	27.50	194,500
2010-10-11	27.34	27.54	27.34	63,500
2010-10-08	27.28	27.34	27.28	34,500
2010-10-07	27.30	27.36	27.36	118,500
2010-10-06	27.44	27.50	27.50	87,000
2010-10-05	27.16	27.48	27.48	31,500
2010-10-04	27.12	27.16	27.16	75,500
2010-10-01	26.94	27.26	27.26	243,000
2010-09-30	26.80	26.86	26.80	165,500
2010-09-28	26.90	26.96	26.90	136,000
2010-09-27	27.10	27.16	27.16	176,500
2010-09-24	26.58	26.78	26.58	100,000
2010-09-23	26.88	27.04	27.04	94,000
2010-09-22	27.12	27.24	27.20	122,000
2010-09-21	27.04	27.10	27.06	145,000
2010-09-16	26.10	26.12	26.10	179,500
2010-09-15	26.36	26.40	26.36	84,000
2010-09-14	25.50	25.66	25.60	193,500
2010-09-13	25.50	25.58	25.50	239,500
2010-09-10	24.70	25.00	25.00	78,500
2010-09-09	24.70	25.00	25.00	78,500
2010-09-08	24.60	24.64	24.64	34,000
2010-09-07	25.04	25.12	25.12	98,000
2010-09-06	25.34	25.46	25.46	58,500
2010-09-03	24.98	25.00	25.00	91,500
2010-09-02	24.52	24.88	24.58	100,500
2010-09-01	24.42	24.50	24.42	161,500
2010-08-31	24.68	24.88	24.88	149,500
2010-08-30	24.82	24.98	24.84	73,000
2010-08-27	24.80	25.00	25.00	167,500
2010-08-26	24.88	24.98	24.98	110,000
2010-08-25	24.50	24.80	24.60	76,000
2010-08-24	24.66	24.74	24.66	131,000
2010-08-23	24.20	24.46	24.22	90,000
2010-08-20	24.24	24.30	24.26	243,000
2010-08-19	23.50	24.30	24.30	215,000
2010-08-18	23.38	23.46	23.40	24,000
2010-08-13	23.78	23.84	23.80	37,500
2010-08-12	23.98	24.00	24.00	53,500
2010-08-11	23.52	24.10	24.10	99,000
2010-08-10	24.10	24.14	24.10	112,500
2010-08-09	24.10	24.12	24.10	105,500
2010-08-06	24.10	24.12	24.10	105,500
2010-08-05	24.08	24.28	24.08	88,000
2010-08-04	23.94	24.02	23.94	91,000
2010-08-03	24.30	24.40	24.30	330,500
2010-08-02	24.26	24.34	24.30	153,500
2010-07-30	23.24	23.48	23.48	175,000
2010-07-29	23.20	23.80	23.80	237,000
2010-07-28	23.18	23.22	23.20	96,500
2010-07-27	23.22	23.60	23.24	255,000
2010-07-26	23.94	23.98	23.98	54,000
2010-07-23	24.22	24.50	24.50	167,500
2010-07-22	24.40	24.50	24.50	216,000
2010-07-21	23.46	23.52	23.50	86,000
2010-07-20	23.40	23.44	23.40	48,500
2010-07-19	23.50	23.56	23.50	110,500
2010-07-16	23.38	23.40	23.38	14,500
2010-07-15	23.30	23.46	23.30	143,000
2010-07-14	23.20	23.46	23.46	212,500
2010-07-13	22.98	23.00	23.00	116,500
2010-07-12	22.70	22.90	22.70	169,500
2010-07-09	23.06	23.26	23.24	135,500
2010-07-08	22.62	23.00	23.00	249,000
2010-07-07	22.80	23.10	23.04	619,000
2010-07-06	21.56	21.58	21.58	266,000
2010-07-05	21.30	21.36	21.36	156,000
2010-07-02	20.92	21.20	21.20	337,000
2010-07-01	20.84	21.00	21.00	175,000
2010-06-30	20.82	20.84	20.82	309,000
2010-06-29	20.56	20.58	20.56	138,000
2010-06-28	20.82	21.00	20.82	197,500
2010-06-25	21.04	21.18	21.16	177,000
2010-06-24	20.50	21.00	21.00	107,000
2010-06-23	20.74	21.00	20.98	209,000
2010-06-22	20.84	20.94	20.92	85,000
2010-06-21	20.48	20.68	20.48	70,500
2010-06-18	20.18	20.74	20.18	59,500
2010-06-17	20.56	20.98	20.58	170,000
2010-06-16	20.98	21.00	20.98	54,000
2010-06-15	20.80	21.02	21.02	72,000
2010-06-14	21.02	21.06	21.04	75,000
2010-06-11	21.12	21.20	21.20	202,500
2010-06-10	21.24	21.26	21.26	108,500
2010-06-09	21.10	21.20	21.20	263,000
2010-06-08	21.00	21.14	21.00	149,500
2010-06-07	21.24	21.28	21.28	671,000
2010-06-04	21.14	21.48	21.48	534,000
2010-06-03	20.54	20.80	20.80	158,500
2010-06-02	20.02	20.20	20.20	336,000
2010-06-01	19.64	20.00	20.00	66,500
2010-05-31	19.62	19.74	19.62	131,000
2010-05-28	19.58	19.84	19.58	182,500
2010-05-27	19.58	19.84	19.58	182,500
2010-05-26	19.44	19.76	19.72	100,000
2010-05-25	18.58	18.60	18.58	284,500
2010-05-24	18.96	19.08	19.08	268,500
2010-05-21	18.60	18.62	18.62	287,000
2010-05-20	19.36	19.42	19.38	231,000
2010-05-19	19.74	19.98	19.98	432,500
2010-05-18	19.98	20.00	20.00	106,000
2010-05-17	19.88	20.00	20.00	247,000
2010-05-14	19.98	20.00	20.00	118,000
2010-05-13	20.12	20.26	20.14	326,500
2010-05-12	20.48	20.50	20.48	86,500
2010-05-11	20.82	20.84	20.82	143,500
2010-05-10	20.10	20.14	20.10	353,000
2010-05-07	19.94	20.00	20.00	753,000
2010-05-06	19.72	19.74	19.72	345,500
2010-05-05	21.12	21.18	21.18	333,500
2010-05-04	21.40	21.50	21.50	115,000
2010-05-03	20.74	21.58	21.16	46,000
2010-04-30	21.16	21.30	21.16	110,000
2010-04-29	21.16	21.30	21.16	110,000
2010-04-28	20.96	21.10	21.10	111,500
2010-04-27	21.14	21.36	21.18	141,500
2010-04-26	21.00	21.20	21.08	80,000
2010-04-23	21.08	21.20	21.20	103,500
2010-04-22	20.76	20.78	20.76	50,500
2010-04-21	20.76	20.78	20.76	50,500
2010-04-20	21.16	21.36	21.36	183,500
2010-04-19	20.96	21.10	21.08	39,000
2010-04-16	21.28	21.30	21.30	182,500
2010-04-15	21.18	21.30	21.30	276,000
2010-04-14	20.80	21.00	21.00	279,500
2010-04-13	21.36	21.38	21.38	594,500
2010-04-12	20.70	21.26	20.90	166,500
2010-04-09	20.86	20.90	20.90	262,500
2010-04-08	20.62	20.78	20.78	137,000
2010-04-07	21.18	21.30	21.30	473,500
2010-04-06	20.18	20.30	20.30	139,500
2010-04-05	19.98	20.28	20.28	5,000
2010-04-01	19.98	20.08	20.08	450,500
2010-03-31	19.24	19.32	19.24	248,500
2010-03-30	19.20	19.30	19.22	138,500
2010-03-29	19.42	19.58	19.58	264,000
2010-03-26	19.56	19.64	19.64	353,500
2010-03-25	19.68	19.70	19.70	217,500
2010-03-24	19.68	19.72	19.72	390,500
2010-03-23	20.08	20.20	20.08	314,500
2010-03-22	19.80	19.86	19.86	1,316,000
2010-03-19	19.58	19.80	19.80	1,614,000
2010-03-18	19.94	20.00	20.00	450,500
2010-03-17	19.32	19.40	19.40	297,500
2010-03-16	19.44	19.60	19.44	92,500
2010-03-15	19.74	19.90	19.90	357,500
2010-03-12	19.30	19.60	19.58	187,000
2010-03-11	19.00	19.10	19.10	316,500
2010-03-10	18.82	18.88	18.90	225,500
2010-03-09	18.70	18.80	18.80	409,000
2010-03-08	18.20	18.22	18.22	425,000
2010-03-05	17.06	17.08	17.08	112,500
2010-03-04	17.04	17.20	17.20	290,500
2010-03-03	17.22	17.26	17.22	435,000
2010-03-02	16.96	17.00	16.98	125,500
2010-03-01	16.72	16.74	16.72	108,500
2010-02-26	16.02	16.50	16.50	164,500
2010-02-25	16.40	16.50	16.40	58,500
2010-02-24	16.52	16.62	16.56	176,000
2010-02-23	16.66	16.76	16.66	363,000
2010-02-22	17.02	17.06	17.06	215,500
2010-02-19	17.04	17.06	17.06	94,000
2010-02-18	17.16	17.34	17.32	58,500
2010-02-17	17.28	17.30	17.30	172,000
2010-02-12	16.92	16.96	16.92	97,000
2010-02-11	16.78	16.88	16.86	79,500
2010-02-10	16.90	16.96	16.96	230,500
2010-02-09	16.66	16.84	16.84	128,000
2010-02-08	16.80	16.90	16.80	84,500
2010-02-05	16.92	17.00	17.00	80,500
2010-02-04	17.30	17.40	17.40	639,500
2010-02-03	16.80	16.84	16.80	33,000
2010-02-02	16.66	16.80	16.78	168,500
2010-02-01	16.54	16.70	16.54	528,500
2010-01-29	16.96	17.00	17.02	314,500
2010-01-28	17.20	17.22	17.22	72,500
2010-01-27	17.18	17.24	17.20	208,500
2010-01-26	17.34	17.38	17.34	84,500
2010-01-25	17.40	17.46	17.40	166,000
2010-01-22	17.38	17.58	17.52	153,500
2010-01-21	17.60	17.74	17.62	187,000
2010-01-20	17.42	18.06	17.42	74,500
2010-01-19	17.76	17.98	17.98	55,000
2010-01-18	18.00	18.06	18.06	382,500
2010-01-15	17.68	17.72	17.68	144,000
2010-01-14	17.44	17.62	17.58	249,000
2010-01-13	17.50	17.64	17.50	137,000
2010-01-12	17.48	17.50	17.48	70,000
2010-01-11	17.50	17.56	17.56	133,500
2010-01-08	17.52	17.64	17.56	130,500
2010-01-07	17.54	17.66	17.66	119,000
2010-01-06	17.52	17.56	17.54	141,000
2010-01-05	17.44	17.50	17.50	185,000
2010-01-04	17.54	17.70	17.68	11,500
2009-12-31	17.60	17.72	17.60	64,500
2009-12-30	17.68	17.78	17.70	87,000
2009-12-29	17.68	17.88	17.68	21,000
2009-12-28	17.76	17.96	17.96	8,000
2009-12-24	17.76	17.94	17.76	50,500
2009-12-23	17.86	17.88	17.86	237,500
2009-12-22	17.70	17.72	17.70	159,500
2009-12-21	17.20	17.40	17.20	100,000
2009-12-18	17.00	17.40	17.40	146,500
2009-12-17	17.18	17.20	17.18	402,000
2009-12-16	16.76	16.98	16.84	330,500
2009-12-15	17.24	17.30	17.26	170,500
2009-12-14	17.28	17.34	17.28	179,000
2009-12-11	17.30	17.34	17.34	235,000
2009-12-10	17.34	17.52	17.52	153,000
2009-12-09	17.38	17.40	17.38	245,500
2009-12-08	17.36	17.40	17.40	102,500
2009-12-07	17.50	17.60	17.50	30,000
2009-12-04	17.56	17.72	17.72	170,500
2009-12-03	17.46	17.50	17.50	230,000
2009-12-02	17.28	17.38	17.38	27,500
2009-12-01	17.42	17.44	17.42	40,500
2009-11-30	17.38	17.40	17.40	170,500
2009-11-26	17.32	17.36	17.34	67,000
2009-11-25	17.94	17.96	17.96	95,000
2009-11-24	18.40	18.46	18.40	483,500
2009-11-23	18.00	18.20	18.10	82,000
2009-11-20	17.96	18.00	18.00	101,500
2009-11-19	18.00	18.06	18.00	240,000
2009-11-18	17.92	18.18	18.14	299,500
2009-11-17	17.34	17.36	17.34	139,500
2009-11-16	17.34	17.38	17.38	83,000
2009-11-13	17.10	17.16	17.16	162,000
2009-11-12	16.92	17.00	16.92	274,000
2009-11-11	17.28	17.32	17.28	144,000
2009-11-10	17.18	17.34	17.28	64,000
2009-11-09	17.20	17.30	17.30	170,500
2009-11-06	17.30	17.36	17.30	106,500
2009-11-05	17.24	17.36	17.38	65,000
2009-11-04	17.24	17.30	17.24	111,500
2009-11-03	17.06	17.14	17.06	50,000
2009-11-02	17.18	17.28	17.18	112,500
2009-10-30	17.30	17.50	17.50	374,000
2009-10-29	17.20	17.34	17.24	161,000
2009-10-28	17.20	17.22	17.22	183,500
2009-10-27	17.58	17.88	17.72	272,000
2009-10-26	17.80	17.82	17.80	33,000
2009-10-23	17.88	17.92	17.90	256,500
2009-10-22	17.20	17.40	17.40	17,500
2009-10-21	17.20	17.32	17.20	61,500
2009-10-20	17.36	17.50	17.36	128,500
2009-10-19	17.50	17.58	17.52	33,500
2009-10-16	17.44	17.60	17.58	21,500
2009-10-15	17.40	17.54	17.40	155,500
2009-10-14	17.54	17.70	17.54	41,500
2009-10-13	17.36	17.48	17.38	147,500
2009-10-12	17.74	17.76	17.74	40,000
2009-10-09	17.60	17.74	17.62	1,031,500
2009-10-08	17.50	17.62	17.62	246,000
2009-10-07	17.42	17.50	17.42	113,000
2009-10-06	17.40	17.60	17.40	262,500
2009-10-05	17.08	17.16	17.16	88,000
2009-10-02	17.06	17.20	17.20	152,000
2009-10-01	17.18	17.50	17.48	441,500
2009-09-30	16.96	17.24	16.96	216,000
2009-09-29	17.00	17.06	17.00	214,500
2009-09-28	16.32	16.40	16.32	32,000
2009-09-25	16.72	16.80	16.80	57,000
2009-09-24	17.24	17.30	17.24	364,500
2009-09-23	17.24	17.46	17.46	220,000
2009-09-22	17.22	17.42	17.34	437,500
2009-09-18	16.68	16.94	16.68	187,000
2009-09-17	17.30	17.38	17.30	357,000
2009-09-16	17.30	17.48	17.32	229,500
2009-09-15	17.10	17.28	17.28	41,500
2009-09-14	17.26	17.30	17.30	74,000
2009-09-11	17.26	17.30	17.26	395,500
2009-09-10	17.36	17.76	17.36	169,000
2009-09-09	16.60	16.66	16.60	508,000
2009-09-08	16.12	16.16	16.12	61,000
2009-09-07	15.94	16.00	15.96	101,500
2009-09-04	15.92	15.96	15.92	189,500
2009-09-03	16.10	16.24	16.24	205,000
2009-09-02	15.94	15.96	15.96	97,000
2009-09-01	16.58	16.70	16.70	160,000
2009-08-31	16.56	16.72	16.56	143,000
2009-08-28	16.08	16.18	16.20	32,500
2009-08-27	16.00	16.18	16.18	108,500
2009-08-26	15.80	15.82	15.80	113,500
2009-08-25	15.80	16.10	15.80	180,000
2009-08-24	16.10	16.14	16.10	84,000
2009-08-21	15.90	15.98	15.80	38,500
2009-08-20	15.60	15.90	15.88	162,500
2009-08-19	15.26	15.36	15.26	378,000
2009-08-18	16.30	16.40	16.30	74,500
2009-08-17	16.38	16.46	16.40	61,000
2009-08-14	16.90	17.00	17.00	79,000
2009-08-13	16.80	17.00	16.80	46,500
2009-08-12	16.64	16.84	16.64	18,500
2009-08-11	16.60	17.00	16.60	179,500
2009-08-07	16.62	16.76	16.76	17,500
2009-08-06	16.76	16.78	16.78	75,500
2009-08-05	16.98	17.00	17.00	316,000
2009-08-04	17.00	17.14	17.00	664,500
2009-08-03	16.40	16.70	16.70	311,000
2009-07-31	16.24	16.26	16.26	347,000
2009-07-30	16.10	16.18	16.12	67,000
2009-07-29	16.00	16.02	16.00	330,000
2009-07-28	15.78	15.80	15.80	213,500
2009-07-27	15.66	15.82	15.66	222,000
2009-07-24	15.56	16.16	16.06	223,000
2009-07-23	15.26	15.28	15.28	327,000
2009-07-22	15.22	15.24	15.24	176,500
2009-07-21	15.14	15.22	15.14	172,500
2009-07-20	15.08	15.14	15.14	157,000
2009-07-17	15.02	15.06	15.06	149,500
2009-07-16	15.00	15.08	15.04	25,500
2009-07-15	15.00	15.20	15.02	81,000
2009-07-14	14.86	15.00	14.86	166,000
2009-07-13	14.80	14.84	14.80	188,000
2009-07-10	14.48	14.78	14.80	175,500
2009-07-09	14.46	14.52	14.46	146,500
2009-07-08	14.50	14.68	14.50	88,500
2009-07-07	14.78	14.80	14.78	243,500
2009-07-06	14.68	14.90	14.68	159,500
2009-07-03	14.96	15.00	15.00	147,500
2009-07-02	15.10	15.14	15.14	408,000
2009-07-01	14.88	14.90	14.90	252,000
2009-06-30	14.70	14.74	14.74	361,500
2009-06-29	14.12	14.24	14.12	155,500
2009-06-26	14.02	14.14	14.02	329,000
2009-06-25	13.78	13.80	13.80	326,000
2009-06-24	13.80	13.82	13.82	131,000
2009-06-23	13.60	13.64	13.64	164,000
2009-06-22	13.90	14.28	13.90	191,000
2009-06-19	13.60	13.70	13.70	118,500
2009-06-18	13.30	14.02	13.30	158,500
2009-06-17	13.48	13.56	13.50	99,000
2009-06-16	13.84	13.88	13.84	90,000
2009-06-15	14.06	14.10	14.10	300,000
2009-06-12	14.00	14.20	14.00	305,500
2009-06-11	13.98	14.00	13.98	124,500
2009-06-10	13.94	14.10	14.02	148,500
2009-06-09	13.80	13.98	13.80	167,500
2009-06-08	13.52	13.70	13.60	87,000
2009-06-05	14.00	14.08	14.00	182,500
2009-06-04	13.92	14.20	13.80	119,000
2009-06-03	14.00	14.20	14.04	85,000
2009-06-02	13.56	13.98	13.64	228,500
2009-06-01	14.48	14.52	14.50	147,500
2009-05-29	13.88	14.28	14.20	148,500
2009-05-28	13.62	13.78	13.62	77,500
2009-05-27	13.84	13.96	13.84	67,000
2009-05-26	13.68	13.80	13.68	104,500
2009-05-25	13.56	13.68	13.56	91,500
2009-05-22	13.06	13.08	13.06	106,000
2009-05-21	13.28	13.46	13.42	50,000
2009-05-20	12.82	13.08	13.08	80,500
2009-05-19	12.64	12.70	12.64	140,000
2009-05-18	12.54	12.70	12.54	25,500
2009-05-15	12.36	12.70	12.38	120,000
2009-05-14	12.64	12.70	12.64	117,500
2009-05-13	12.48	12.80	12.52	156,000
2009-05-12	12.36	12.40	12.36	245,500
2009-05-11	12.20	12.82	12.20	228,000
2009-05-08	12.06	12.24	12.22	250,000
2009-05-07	12.76	12.82	12.76	75,500
2009-05-06	12.02	12.70	12.70	244,000
2009-05-05	12.20	12.26	12.20	403,500
2009-05-04	11.72	11.90	11.84	84,500
2009-04-30	11.14	11.80	11.80	267,000
2009-04-29	11.08	11.30	11.40	316,500
2009-04-28	10.94	10.98	10.94	347,500
2009-04-27	10.64	10.68	10.64	114,500
2009-04-24	10.96	11.00	11.00	323,500
2009-04-23	10.92	10.94	10.94	393,500
2009-04-22	10.76	10.80	10.76	205,000
2009-04-21	10.42	10.52	10.50	435,500
2009-04-20	10.80	11.00	11.00	131,000
2009-04-17	11.16	11.18	11.16	100,000
2009-04-16	11.28	11.30	11.28	132,000
2009-04-15	11.42	11.48	11.42	252,500
2009-04-14	11.22	11.30	11.30	390,000
2009-04-13	10.94	10.96	10.94	167,000
2009-04-09	10.78	10.80	10.80	228,500
2009-04-08	11.04	11.06	11.06	296,000
2009-04-07	11.20	11.24	11.20	95,500
2009-04-06	11.48	11.50	11.48	161,500
2009-04-03	11.58	11.68	11.58	533,500
2009-04-02	11.80	13.30	11.80	244,500
2009-04-01	9.79	9.85	9.79	267,500
2009-03-31	9.90	9.94	9.90	200,500
2009-03-30	9.85	9.90	9.90	68,500
2009-03-27	10.02	10.04	10.04	74,000
2009-03-26	9.98	10.00	10.00	136,000
2009-03-25	9.69	9.72	9.71	197,000
2009-03-24	9.92	10.00	10.00	304,500
2009-03-23	9.90	9.96	9.92	441,500
2009-03-20	10.28	10.40	10.28	542,500
2009-03-19	9.28	9.34	9.28	267,500
2009-03-18	8.96	9.10	9.00	230,500
2009-03-17	9.04	9.06	9.05	190,000
2009-03-16	8.85	9.00	8.85	276,500
2009-03-13	8.91	9.16	8.95	176,000
2009-03-12	8.50	8.99	8.80	170,000
2009-03-11	9.00	9.10	9.00	284,500
2009-03-10	8.01	8.65	8.73	138,000
2009-03-09	8.90	8.92	8.92	143,000
2009-03-06	8.88	9.02	8.90	84,500
2009-03-05	8.90	8.99	8.90	34,500
2009-03-04	8.80	9.18	8.80	120,000
2009-03-03	8.80	8.90	8.80	73,500
2009-03-02	9.30	12.00	9.30	72,500
2009-02-27	8.81	9.10	9.10	177,500
2009-02-26	8.80	8.90	8.81	161,000
2009-02-25	8.80	9.10	8.80	196,500
2009-02-24	8.67	8.85	8.67	52,500
2009-02-23	8.82	8.85	8.85	123,000
2009-02-20	9.00	9.20	9.00	142,500
2009-02-19	8.95	9.00	9.00	188,500
2009-02-18	9.08	9.40	9.08	381,000
2009-02-17	9.10	9.14	9.14	172,500
2009-02-16	9.31	9.50	9.38	121,500
2009-02-13	9.85	9.90	9.90	386,000
2009-02-12	10.26	10.48	10.30	88,500
2009-02-11	10.54	10.60	10.54	121,500
2009-02-10	10.48	10.54	10.58	95,000
2009-02-09	10.30	10.36	10.30	41,500
2009-02-06	10.38	10.48	10.40	206,000
2009-02-05	10.38	10.40	10.38	256,500
2009-02-04	10.30	10.38	10.38	372,000
2009-02-03	10.40	10.44	10.40	251,500
2009-02-02	10.30	10.48	10.30	260,000
2009-01-30	10.16	10.18	10.16	169,500
2009-01-29	10.10	10.18	10.18	40,500
2009-01-28	10.18	10.24	10.18	294,500
2009-01-23	9.85	10.08	9.87	423,000
2009-01-22	9.72	9.90	9.73	185,500
2009-01-21	9.70	9.78	9.75	18,000
2009-01-20	9.75	9.88	9.82	91,500
2009-01-19	10.22	10.30	10.22	64,500
2009-01-16	10.00	10.04	10.00	305,000
2009-01-15	9.85	10.00	9.88	269,500
2009-01-14	10.26	10.30	10.28	137,000
2009-01-13	10.36	10.42	10.36	165,500
2009-01-12	10.72	10.76	10.78	68,000
2009-01-09	10.96	11.00	10.98	37,000
2009-01-08	11.00	11.04	11.04	12,000
2009-01-07	11.32	11.50	11.50	266,000
2009-01-06	10.80	10.86	10.82	72,000
2009-01-05	10.42	10.66	10.42	69,000
2009-01-02	9.91	10.00	9.91	5,000
2008-12-31	9.80	10.40	10.40	63,000
2008-12-30	9.70	9.78	9.70	239,000
2008-12-29	9.80	9.91	9.90	4,000
2008-12-26	9.72	9.96	9.72	9,000
2008-12-24	9.62	9.70	9.62	82,500
2008-12-23	9.88	9.98	9.88	141,000
2008-12-22	9.87	10.20	9.87	94,000
2008-12-19	9.85	9.95	9.85	64,500
2008-12-18	9.86	10.48	10.26	471,500
2008-12-17	9.70	9.98	9.70	184,000
2008-12-16	9.03	9.13	9.08	96,500
2008-12-15	8.94	8.95	8.95	184,500
2008-12-12	8.97	9.00	8.97	263,000
2008-12-11	9.22	9.49	9.22	340,500
2008-12-10	9.40	9.43	9.40	394,000
2008-12-09	8.99	9.00	9.00	267,500
2008-12-05	8.84	8.98	8.84	209,500
2008-12-04	9.00	9.28	9.00	389,000
2008-12-03	9.30	9.36	9.30	220,500
2008-12-02	9.28	9.32	9.28	155,000
2008-12-01	9.45	9.50	9.45	40,000
2008-11-28	9.57	9.58	9.58	173,000
2008-11-27	9.52	9.68	9.58	33,500
2008-11-26	9.60	9.69	9.60	247,000
2008-11-25	9.60	9.68	9.60	169,500
2008-11-24	9.40	9.46	9.40	187,000
2008-11-21	9.60	9.98	9.60	285,000
2008-11-20	9.70	9.72	9.70	178,500
2008-11-19	9.90	9.94	9.90	101,000
2008-11-18	10.10	10.12	10.10	164,500
2008-11-17	10.34	10.40	10.34	212,500
2008-11-14	10.76	11.14	11.00	178,500
2008-11-13	10.32	10.40	10.36	98,000
2008-11-12	10.80	10.90	10.80	235,500
2008-11-11	10.90	10.98	11.00	142,500
2008-11-10	10.84	10.98	10.84	234,000
2008-11-07	10.74	10.78	10.74	135,500
2008-11-06	11.04	11.18	11.00	52,000
2008-11-05	11.30	11.66	11.30	121,000
2008-11-04	11.32	11.90	11.80	101,500
2008-11-03	11.22	12.14	12.20	175,000
2008-10-31	11.28	11.94	11.94	83,000
2008-10-30	11.00	11.42	11.36	174,000
2008-10-29	9.30	10.00	9.30	956,000
2008-10-28	8.84	8.86	8.85	611,500
2008-10-24	9.51	9.65	9.51	527,500
2008-10-23	10.08	10.18	10.10	406,500
2008-10-22	10.52	10.74	10.52	64,000
2008-10-21	10.82	10.88	10.82	438,500
2008-10-20	10.42	10.56	10.50	142,000
2008-10-17	10.00	10.04	10.00	252,500
2008-10-16	10.76	11.20	10.86	205,500
2008-10-15	11.60	11.98	11.98	262,500
2008-10-14	12.48	13.00	12.48	134,500
2008-10-13	11.70	12.28	11.70	234,000
2008-10-10	11.00	11.40	11.00	201,000
2008-10-09	12.14	12.30	12.14	275,000
2008-10-08	11.50	11.90	11.90	418,000
2008-10-07	12.58	12.76	12.64	345,500
2008-10-06	12.24	13.00	12.24	340,000
2008-10-03	13.50	13.60	13.50	172,500
2008-10-02	14.00	14.14	14.00	335,000
2008-09-30	13.90	14.10	14.10	249,000
2008-09-29	13.98	14.14	14.14	99,500
2008-09-26	13.86	13.98	14.06	195,000
2008-09-25	14.04	14.08	14.08	159,000
2008-09-24	14.02	14.18	14.06	440,000
2008-09-23	14.12	14.30	14.12	263,000
2008-09-22	14.22	14.30	14.30	92,000
2008-09-19	14.10	14.24	14.10	231,500
2008-09-18	14.00	14.40	14.00	315,500
2008-09-17	14.32	14.46	14.46	221,500
2008-09-16	14.42	14.46	14.42	334,000
2008-09-15	14.42	14.50	14.50	326,000
2008-09-12	14.30	14.60	14.30	227,000
2008-09-11	14.10	14.16	14.10	560,500
2008-09-10	14.00	14.02	14.02	299,000
2008-09-09	14.70	14.96	14.70	252,000
2008-09-08	15.16	15.20	15.20	85,000
2008-09-05	14.76	15.18	15.00	116,000
2008-09-04	15.42	15.44	15.42	252,500
2008-09-03	15.74	15.80	15.78	61,000
2008-09-02	15.80	15.86	15.82	153,000
2008-09-01	15.72	15.80	15.80	55,000
2008-08-29	15.82	15.84	15.82	267,500
2008-08-28	15.36	15.50	15.38	201,500
2008-08-27	15.28	16.14	16.12	43,500
2008-08-26	16.12	16.28	16.10	92,000
2008-08-25	16.14	16.24	16.14	17,500
2008-08-22	16.14	16.20	16.14	73,500
2008-08-21	15.72	15.98	15.88	201,000
2008-08-20	15.92	16.00	15.92	243,500
2008-08-19	16.48	16.50	16.50	74,500
2008-08-18	16.70	16.82	16.68	34,500
2008-08-15	16.78	16.82	16.78	59,000
2008-08-14	16.80	16.96	16.96	270,500
2008-08-13	16.96	17.16	16.96	96,500
2008-08-12	17.22	17.36	17.36	107,000
2008-08-11	17.12	17.18	17.12	118,500
2008-08-08	16.68	16.78	16.68	13,000
2008-08-07	16.46	16.80	16.60	194,500
2008-08-06	17.30	17.38	17.38	212,000
2008-08-05	16.70	17.00	17.00	221,000
2008-08-04	17.00	17.20	17.00	190,000
2008-08-01	17.24	17.40	17.40	59,000
2008-07-31	17.00	17.30	17.20	520,500
2008-07-30	16.80	16.88	16.88	156,000
2008-07-29	16.68	16.78	16.68	156,000
2008-07-28	16.56	16.88	16.70	175,000
2008-07-25	16.74	17.10	16.76	76,000
2008-07-24	16.90	16.98	16.90	237,500
2008-07-23	17.10	17.14	17.14	190,500
2008-07-22	16.90	16.96	16.90	20,500
2008-07-21	16.82	17.00	17.00	135,000
2008-07-18	16.24	16.40	16.24	95,000
2008-07-17	15.80	16.02	16.00	115,000
2008-07-16	15.52	15.70	15.52	436,500
2008-07-15	15.70	16.02	15.70	213,500
2008-07-14	16.04	16.18	16.06	71,500
2008-07-11	16.54	16.58	16.54	214,000
2008-07-10	16.56	16.78	16.78	69,500
2008-07-09	17.02	17.06	17.04	106,500
2008-07-08	17.18	17.20	17.20	31,000
2008-07-07	16.96	17.20	17.20	142,500
2008-07-04	16.96	16.98	16.98	56,000
2008-07-03	16.90	17.08	16.90	61,000
2008-07-02	16.84	17.08	16.84	71,500
2008-07-01	16.84	17.10	17.10	356,500
2008-06-30	17.00	17.20	17.00	193,500
2008-06-27	16.80	16.98	16.80	301,500
2008-06-26	16.16	16.36	16.16	177,500
2008-06-25	16.14	16.16	16.16	696,000
2008-06-24	16.36	16.38	16.36	336,000
2008-06-23	16.82	16.86	16.86	137,500
2008-06-20	17.00	17.20	17.00	233,500
2008-06-19	17.32	17.42	17.32	386,000
2008-06-18	17.32	17.46	17.46	283,500
2008-06-17	17.84	17.90	17.90	398,000
2008-06-16	17.84	18.00	18.00	91,000
2008-06-13	17.20	17.30	17.30	386,000
2008-06-12	17.40	17.68	17.40	119,000
2008-06-11	17.84	18.00	18.00	1,163,500
2008-06-10	18.52	18.56	18.58	117,500
2008-06-09	18.62	18.88	18.62	233,000
2008-06-06	18.54	18.96	18.54	80,500
2008-06-05	18.40	18.56	18.56	652,000
2008-06-04	18.40	18.50	18.40	492,000
2008-06-03	18.20	18.38	18.18	19,500
2008-06-02	18.00	18.06	18.06	270,000
2008-05-30	17.78	18.00	18.00	211,500
2008-05-29	17.60	17.68	17.68	856,000
2008-05-28	17.58	17.66	17.60	76,500
2008-05-27	17.68	17.70	17.68	282,500
2008-05-26	17.60	17.96	17.94	41,000
2008-05-23	17.68	17.70	17.68	155,500
2008-05-22	17.36	17.50	17.48	109,000
2008-05-21	17.86	17.94	17.88	24,000
2008-05-20	18.14	18.20	18.20	453,500
2008-05-16	18.80	18.98	18.98	293,500
2008-05-15	18.72	18.82	18.80	209,000
2008-05-14	18.42	18.48	18.42	186,000
2008-05-13	18.42	18.50	18.30	190,500
2008-05-12	17.90	17.98	17.92	174,500
2008-05-09	18.20	18.24	18.20	204,500
2008-05-08	18.24	18.36	18.24	348,000
2008-05-07	18.36	18.44	18.16	1,006,000
2008-05-06	17.82	18.00	17.84	362,000
2008-05-05	17.78	18.00	17.78	405,500
2008-05-02	17.28	17.68	17.68	190,000
2008-04-30	17.02	17.34	17.34	306,000
2008-04-29	17.20	17.40	17.20	72,500
2008-04-28	17.30	17.40	17.40	24,000
2008-04-25	17.02	17.40	17.40	221,000
2008-04-24	17.30	17.48	17.48	576,500
2008-04-23	17.28	17.30	17.28	145,000
2008-04-22	17.14	17.62	16.94	8,500
2008-04-21	17.38	17.40	17.38	207,500
2008-04-18	17.26	17.28	17.06	226,000
2008-04-17	16.94	17.00	17.00	731,500
2008-04-16	16.62	16.74	16.78	20,500
2008-04-15	16.02	16.42	16.02	448,500
2008-04-14	16.50	16.78	16.50	266,500
2008-04-11	16.30	16.38	16.30	339,000
2008-04-10	16.64	16.70	16.64	211,000
2008-04-09	16.52	16.54	16.52	51,000
2008-04-08	16.32	16.50	16.32	290,000
2008-04-07	16.30	16.32	16.30	354,500
2008-04-04	16.20	16.28	16.26	232,000
2008-04-03	16.80	17.02	17.02	536,000
2008-04-02	17.02	17.20	17.02	490,500
2008-04-01	16.88	16.90	16.88	84,500
2008-03-31	16.52	16.80	16.82	44,000
2008-03-28	17.00	17.20	17.00	104,500
2008-03-27	16.36	16.56	16.56	50,500
2008-03-26	16.62	16.68	16.68	332,500
2008-03-25	16.70	16.88	16.70	655,500
2008-03-24	16.04	16.12	16.10	125,500
2008-03-20	16.00	16.18	16.10	514,000
2008-03-19	15.80	16.24	16.24	292,500
2008-03-18	15.80	16.22	16.22	424,000
2008-03-17	15.52	16.00	15.98	185,500
2008-03-14	15.50	15.70	15.70	64,000
2008-03-13	15.24	15.30	15.30	198,000
2008-03-12	15.70	15.90	15.70	1,543,500
2008-03-11	15.22	15.28	15.26	264,000
2008-03-10	15.56	15.60	15.56	130,000
2008-03-07	16.14	16.24	16.12	74,000
2008-03-06	16.32	16.48	16.34	197,500
2008-03-05	15.70	15.80	15.80	184,500
2008-03-04	15.70	16.00	15.68	144,000
2008-03-03	15.88	16.00	15.86	270,000
2008-02-29	15.50	16.30	16.30	37,500
2008-02-28	16.22	16.50	16.22	162,500
2008-02-27	15.80	15.84	15.82	240,000
2008-02-26	15.50	15.64	15.60	180,000
2008-02-25	15.02	15.96	15.04	261,000
2008-02-22	15.42	15.56	15.58	97,500
2008-02-21	15.90	16.00	16.00	360,500
2008-02-20	15.54	16.06	16.06	92,500
2008-02-19	15.60	16.38	16.38	97,000
2008-02-18	15.40	16.48	16.06	151,500
2008-02-15	16.02	16.04	16.02	348,000
2008-02-14	15.86	15.92	15.90	523,500
2008-02-13	15.02	15.20	15.12	374,000
2008-02-12	14.30	14.50	14.48	121,000
2008-02-11	14.26	14.48	14.48	75,500
2008-02-06	14.24	14.50	14.30	81,000
2008-02-05	14.48	14.70	14.60	177,000
2008-02-04	14.80	14.96	14.80	232,500
2008-02-01	14.40	14.50	14.40	253,500
2008-01-31	14.50	14.66	14.50	62,500
2008-01-30	14.56	14.70	14.70	10,000
2008-01-29	14.32	14.54	14.40	283,000
2008-01-28	14.32	14.50	14.36	219,000
2008-01-25	14.92	15.04	14.92	178,000
2008-01-24	14.50	14.92	15.20	8,500
2008-01-23	15.04	16.00	15.04	150,500
2008-01-22	13.88	14.00	14.00	449,500
2008-01-21	14.60	14.90	14.70	288,000
2008-01-18	15.58	15.70	15.58	264,000
2008-01-17	15.84	15.90	15.90	1,008,500
2008-01-16	15.44	15.50	15.50	171,000
2008-01-15	15.60	15.62	15.62	143,000
2008-01-14	15.64	15.70	15.64	401,000
2008-01-11	15.60	15.64	15.60	155,500
2008-01-10	15.40	15.58	15.56	102,500
2008-01-09	16.00	16.30	16.00	151,500
2008-01-08	15.50	15.62	15.50	77,500
2008-01-07	15.50	15.88	15.50	13,500
2008-01-04	15.94	15.96	15.94	119,500
2008-01-03	15.22	15.76	15.76	199,000
2008-01-02	15.84	15.88	15.90	61,500
2007-12-31	15.70	15.90	15.70	5,000
2007-12-28	15.40	15.74	15.74	92,000
2007-12-27	15.10	15.90	15.90	25,500
2007-12-26	15.50	15.66	15.50	32,000
2007-12-24	15.02	15.14	15.02	28,500
2007-12-21	14.80	14.90	14.80	221,500
2007-12-19	15.00	15.30	15.30	229,000
2007-12-18	15.40	15.50	15.40	826,000
2007-12-17	14.50	14.70	14.60	433,500
2007-12-14	14.60	14.70	14.70	710,500
2007-12-13	14.70	15.00	14.70	160,500
2007-12-12	15.00	15.20	15.00	138,500
2007-12-11	15.10	15.30	15.10	542,000
2007-12-10	15.40	15.50	15.50	259,500
2007-12-07	15.50	15.60	15.60	235,000
2007-12-06	15.70	15.80	15.80	155,500
2007-12-05	15.70	15.80	15.70	99,500
2007-12-04	15.70	15.80	15.80	446,500
2007-12-03	16.10	16.50	16.50	99,500
2007-11-30	16.00	16.10	16.00	166,000
2007-11-29	15.70	15.80	15.80	375,000
2007-11-28	14.90	15.00	15.00	80,500
2007-11-27	15.60	15.80	15.80	196,000
2007-11-26	14.90	15.30	15.30	201,000
2007-11-23	14.60	14.70	14.70	66,500
2007-11-22	14.50	14.70	14.50	213,000
2007-11-21	14.40	14.50	14.50	580,500
2007-11-20	14.00	14.30	14.00	315,500
2007-11-19	14.40	14.60	14.60	228,500
2007-11-16	14.90	15.00	15.00	40,500
2007-11-15	15.10	15.20	15.10	44,000
2007-11-14	15.60	15.90	15.80	1,014,500
2007-11-13	14.80	14.90	14.80	119,500
2007-11-12	14.60	14.70	14.70	30,500
2007-11-09	15.50	15.70	15.50	254,500
2007-11-07	15.60	15.80	15.70	154,000
2007-11-06	15.20	15.30	15.30	419,500
2007-11-05	15.80	16.00	15.80	190,500
2007-11-02	16.50	16.60	16.50	310,000
2007-11-01	16.90	17.10	16.90	558,500
2007-10-31	16.60	16.70	16.60	55,500
2007-10-30	16.30	16.90	16.90	291,000
2007-10-29	16.60	16.70	16.60	62,500
2007-10-26	15.90	16.00	16.20	176,000
2007-10-25	15.70	15.80	15.70	87,000
2007-10-24	15.70	15.80	15.80	21,500
2007-10-23	15.90	16.00	16.00	7,000
2007-10-22	15.70	15.90	15.70	8,500
2007-10-19	16.20	16.50	16.50	43,000
2007-10-18	16.10	16.50	16.50	137,000
2007-10-17	16.50	17.00	16.70	35,000
2007-10-16	16.50	16.90	16.90	77,000
2007-10-15	16.50	17.00	17.00	244,000
2007-10-12	16.20	16.40	16.20	3,500
2007-10-11	16.50	16.60	16.50	259,500
2007-10-10	16.10	16.20	16.10	47,000
2007-10-09	15.90	16.00	15.90	46,000
2007-10-08	15.50	15.70	15.50	191,500
2007-10-05	15.90	16.00	15.90	72,000
2007-10-04	15.60	15.80	15.80	97,000
2007-10-03	15.60	15.80	15.80	164,000
2007-10-02	15.80	15.90	15.90	150,500
2007-10-01	15.90	16.20	16.20	106,000
2007-09-28	15.70	15.80	15.80	463,500
2007-09-27	15.50	15.70	15.70	40,500
2007-09-26	15.50	15.60	15.60	277,500
2007-09-25	15.40	15.50	15.50	131,000
2007-09-24	15.20	15.40	15.40	209,000
2007-09-21	14.90	15.20	15.20	170,000
2007-09-20	14.90	15.00	15.00	60,000
2007-09-19	14.80	15.00	14.80	335,000
2007-09-18	14.70	14.90	14.80	3,000
2007-09-17	14.60	14.90	14.90	138,500
2007-09-14	14.80	14.90	14.90	138,500
2007-09-13	14.80	14.90	14.90	97,000
2007-09-12	14.70	14.80	14.80	569,500
2007-09-11	14.70	14.80	14.70	143,500
2007-09-10	14.70	14.80	14.70	136,000
2007-09-07	14.90	15.20	15.20	838,000
2007-09-06	15.00	15.20	15.00	669,500
2007-09-05	14.20	14.30	14.30	1,492,500
2007-09-04	14.10	14.20	14.20	472,500
2007-09-03	14.10	14.20	14.30	265,000
2007-08-31	13.80	13.90	13.90	513,500
2007-08-30	13.70	13.80	13.70	76,000
2007-08-29	13.50	13.70	13.70	141,000
2007-08-28	13.70	13.80	13.70	15,000
2007-08-27	13.60	13.80	13.70	262,500
2007-08-24	13.60	13.70	13.70	108,000
2007-08-23	13.50	13.60	13.60	76,000
2007-08-22	13.40	13.50	13.50	40,000
2007-08-21	13.40	13.50	13.50	227,500
2007-08-20	13.30	13.50	13.50	184,500
2007-08-17	13.10	13.20	13.10	140,500
2007-08-16	13.10	13.50	13.50	835,000
2007-08-15	12.70	12.90	12.80	156,000
2007-08-14	13.30	13.40	13.40	100,000
2007-08-13	13.00	13.30	13.30	88,000
2007-08-10	12.70	13.50	13.50	168,500
2007-08-08	12.90	13.00	13.00	293,500
2007-08-07	13.00	13.10	13.00	156,500
2007-08-06	12.80	13.00	12.80	163,000
2007-08-03	13.40	13.50	13.40	38,000
2007-08-02	13.60	13.70	13.60	351,000
2007-08-01	12.90	13.00	12.90	94,500
2007-07-31	13.10	13.20	13.10	101,000
2007-07-30	13.10	13.20	13.20	276,000
2007-07-27	13.40	13.50	13.40	184,500
2007-07-26	13.70	13.80	13.70	88,500
2007-07-25	13.60	13.70	13.60	127,500
2007-07-24	13.80	13.90	13.80	224,000
2007-07-23	13.80	13.90	13.80	283,000
2007-07-20	13.60	14.00	13.60	704,000
2007-07-19	13.80	14.00	13.80	121,000
2007-07-18	13.80	13.90	13.80	196,500
2007-07-17	14.00	14.30	14.00	254,000
2007-07-16	14.10	14.30	14.20	106,000
2007-07-13	14.30	14.40	14.30	144,000
2007-07-12	14.00	14.20	14.20	69,500
2007-07-11	14.20	14.30	14.20	59,000
2007-07-10	14.10	14.20	14.20	584,000
2007-07-09	14.20	14.30	14.30	162,500
2007-07-06	13.90	14.00	14.00	208,000
2007-07-05	13.80	14.00	14.10	269,000
2007-07-04	13.80	13.90	13.80	304,000
2007-07-03	13.70	13.80	13.80	253,000
2007-07-02	13.30	13.40	13.40	81,500
2007-06-29	13.10	13.30	13.30	147,500
2007-06-28	12.70	13.10	13.10	126,000
2007-06-27	12.40	12.70	12.70	412,000
2007-06-26	12.50	12.60	12.50	448,000
2007-06-25	13.00	13.10	13.00	96,000
2007-06-22	13.20	13.40	13.40	187,500
2007-06-21	13.10	13.20	13.20	411,000
2007-06-20	13.50	13.60	13.50	259,000
2007-06-19	13.20	13.30	13.20	408,500
2007-06-18	13.70	13.80	13.70	316,500
2007-06-15	13.70	13.80	13.80	260,500
2007-06-14	13.80	13.90	13.80	198,500
2007-06-13	13.70	13.80	13.70	121,500
2007-06-12	13.80	13.90	13.90	106,000
2007-06-11	13.60	13.70	13.70	284,500
2007-06-08	13.40	13.90	13.40	133,000
2007-06-07	13.60	13.80	13.60	70,000
2007-06-06	13.60	14.00	13.60	243,500
2007-06-05	13.80	14.20	13.80	212,000
2007-06-04	14.10	14.20	14.10	460,000
2007-06-01	14.20	14.30	14.30	369,000
2007-05-30	14.30	14.40	14.30	126,000
2007-05-29	14.30	14.40	14.30	96,500
2007-05-28	14.20	14.30	14.30	57,000
2007-05-25	14.10	14.20	14.10	170,500
2007-05-24	14.10	14.80	14.60	298,500
2007-05-23	14.60	14.70	14.60	195,500
2007-05-22	14.20	14.60	14.60	295,000
2007-05-21	14.10	14.40	14.10	395,000
2007-05-18	14.00	14.60	14.00	45,000
2007-05-17	14.40	14.50	14.50	72,000
2007-05-16	14.30	14.50	14.30	91,000
2007-05-15	14.40	14.50	14.40	126,500
2007-05-14	14.30	14.50	14.30	27,000
2007-05-11	14.30	14.40	14.30	39,500
2007-05-10	14.10	14.60	14.60	63,000
2007-05-09	14.10	14.20	14.00	301,000
2007-05-08	13.80	14.00	13.80	135,500
2007-05-07	14.00	14.10	14.00	153,500
2007-05-04	14.60	14.70	14.60	113,500
2007-05-03	14.30	14.50	14.50	228,500
2007-05-02	13.90	14.10	14.10	268,000
2007-04-30	13.30	13.50	13.50	48,000
2007-04-27	13.20	13.30	13.30	21,500
2007-04-26	13.20	13.40	13.20	200,500
2007-04-25	13.10	13.20	13.20	92,000
2007-04-24	13.20	13.30	13.20	157,000
2007-04-23	13.40	13.50	13.50	237,000
2007-04-20	13.10	13.50	13.60	83,500
2007-04-19	13.00	13.10	13.10	170,000
2007-04-18	13.00	13.20	13.20	187,500
2007-04-17	13.00	13.10	13.00	321,500
2007-04-16	13.00	13.40	13.00	227,000
2007-04-13	13.20	13.40	13.20	131,500
2007-04-12	13.40	13.50	13.40	179,000
2007-04-11	13.20	13.60	13.60	178,000
2007-04-10	13.40	13.80	13.60	163,000
2007-04-09	13.60	13.80	13.50	31,000
2007-04-05	13.40	13.50	13.60	147,500
2007-04-04	13.20	13.30	13.20	228,000
2007-04-03	13.30	13.70	13.70	153,000
2007-04-02	13.20	13.30	13.20	226,500
2007-03-30	12.80	13.00	12.80	272,000
2007-03-29	12.70	12.80	12.70	320,500
2007-03-28	12.60	12.80	12.60	236,500
2007-03-27	12.80	12.90	12.80	186,000
2007-03-26	13.00	13.10	13.00	67,500
2007-03-23	12.60	12.80	12.60	828,000
2007-03-22	13.00	13.20	13.20	358,000
2007-03-21	12.60	12.80	12.80	471,500
2007-03-20	12.80	13.00	12.80	832,500
2007-03-19	12.90	13.00	12.90	2,103,000
2007-03-16	12.80	12.90	12.90	2,808,000
2007-03-15	12.20	12.30	12.20	790,500
2007-03-14	12.40	12.50	12.40	371,000
2007-03-13	13.10	13.40	13.40	385,000
2007-03-12	12.90	13.00	13.00	406,500
2007-03-09	13.30	13.80	13.80	245,500
2007-03-08	13.30	13.40	13.30	265,500
2007-03-07	12.80	12.90	12.80	436,500
2007-03-06	12.50	12.60	12.50	591,000
2007-03-05	12.80	12.90	12.80	417,000
2007-03-02	13.20	13.30	13.20	211,000
2007-03-01	13.40	13.50	13.50	356,500
2007-02-28	13.60	14.10	13.60	59,000
2007-02-27	13.80	13.90	13.90	237,000
2007-02-26	14.10	14.20	14.10	25,500
2007-02-23	14.00	14.10	14.10	24,500
2007-02-22	14.10	14.20	14.10	223,500
2007-02-21	13.80	13.90	13.80	86,500
2007-02-16	13.70	13.80	13.70	277,500
2007-02-15	13.80	13.90	13.80	179,000
2007-02-14	13.70	13.80	13.80	181,000
2007-02-13	14.00	14.10	14.10	17,000
2007-02-12	14.00	14.20	14.00	176,500
2007-02-09	14.30	14.70	14.30	128,000
2007-02-08	14.10	14.30	14.30	128,000
2007-02-07	14.20	14.30	14.30	23,000
2007-02-06	14.20	14.50	14.50	117,500
2007-02-05	14.10	14.20	14.10	99,500
2007-02-02	14.00	14.10	14.00	196,000
2007-02-01	14.00	14.10	14.00	329,500
2007-01-31	13.90	14.10	14.10	236,500
2007-01-30	14.00	14.10	14.00	96,500
2007-01-29	13.90	14.00	13.80	236,500
2007-01-26	13.80	13.90	13.90	207,500
2007-01-25	13.80	14.00	14.00	94,500
2007-01-24	13.60	13.80	13.60	145,500
2007-01-23	13.60	13.70	13.60	166,500
2007-01-22	13.50	13.60	13.50	311,500
2007-01-19	13.30	13.40	13.40	66,500
2007-01-18	13.40	13.50	13.40	12,500
2007-01-17	13.40	13.50	13.40	296,000
2007-01-16	13.30	13.40	13.40	167,000
2007-01-15	13.30	13.40	13.30	200,500
2007-01-12	13.30	13.40	13.40	209,000
2007-01-11	13.20	13.40	13.40	128,500
2007-01-10	13.50	13.60	13.60	94,500
2007-01-09	13.60	13.90	13.60	20,000
2007-01-08	13.40	13.70	13.70	3,000
2007-01-05	13.60	13.70	13.60	62,000
2007-01-04	13.50	13.60	13.60	36,000
2007-01-03	13.10	13.40	13.40	122,000
2006-12-29	13.20	13.30	13.30	77,500
2006-12-28	13.00	13.20	13.20	21,000
2006-12-27	12.80	13.10	13.20	2,000
2006-12-26	12.80	13.10	13.20	63,000
2006-12-22	12.80	13.20	13.20	63,000
2006-12-21	12.80	13.00	13.00	19,500
2006-12-20	12.90	13.00	13.00	286,000
2006-12-19	12.40	12.70	12.40	23,500
2006-12-18	12.50	12.60	12.60	54,000
2006-12-15	12.60	12.80	12.80	74,000
2006-12-14	12.60	13.00	13.00	38,000
2006-12-13	12.80	13.00	12.80	52,000
2006-12-12	12.60	12.70	12.60	23,500
2006-12-11	12.60	12.70	12.60	108,500
2006-12-08	12.50	12.60	12.50	101,500
2006-12-07	12.50	12.70	12.60	109,500
2006-12-06	12.30	12.40	12.30	220,000
2006-12-05	11.80	11.90	11.80	57,000
2006-12-04	11.70	11.90	11.70	67,000
2006-12-01	11.60	11.80	11.80	137,500
2006-11-30	11.60	11.70	11.60	124,000
2006-11-29	11.50	11.60	11.60	410,000
2006-11-28	11.60	11.70	11.60	44,500
2006-11-27	11.60	11.70	11.70	273,500
2006-11-24	11.70	11.80	11.70	64,000
2006-11-23	11.70	11.80	11.80	250,000
2006-11-22	11.80	11.90	11.80	77,000
2006-11-21	11.80	11.90	11.80	104,000
2006-11-20	11.60	11.70	11.60	93,000
2006-11-17	11.70	11.80	11.70	167,000
2006-11-16	11.70	11.80	11.80	148,500
2006-11-15	11.80	12.10	12.10	254,000
2006-11-14	12.20	12.30	12.20	92,000
2006-11-13	12.20	12.30	12.20	200,000
2006-11-10	12.20	12.30	12.30	429,000
2006-11-09	11.90	12.00	11.90	31,500
2006-11-08	11.80	11.90	11.90	81,500
2006-11-07	11.80	12.10	12.00	3,000
2006-11-06	11.90	12.10	12.00	64,000
2006-11-03	12.00	12.10	12.00	42,500
2006-11-02	12.00	12.10	12.00	129,500
2006-11-01	11.70	12.00	12.00	19,500
2006-10-31	11.70	11.80	11.80	72,500
2006-10-30	11.70	11.80	11.80	29,500
2006-10-27	11.70	11.80	11.70	233,000
2006-10-26	11.50	11.60	11.50	11,000
2006-10-25	11.40	11.50	11.50	527,500
2006-10-23	11.80	11.90	11.80	39,000
2006-10-20	12.00	12.10	12.00	50,500
2006-10-19	12.10	12.20	12.20	466,500
2006-10-18	11.70	11.80	11.70	471,500
2006-10-17	11.50	11.60	11.60	326,500
2006-10-16	11.60	11.70	11.60	255,500
2006-10-13	11.60	11.80	11.80	201,500
2006-10-12	11.50	11.60	11.60	225,500
2006-10-11	11.50	11.60	11.60	109,500
2006-10-10	11.70	11.90	11.90	93,500
2006-10-09	11.60	11.80	11.70	32,000
2006-10-06	12.10	12.20	12.20	221,000
2006-10-05	11.90	12.30	12.30	221,000
2006-10-04	11.50	11.70	11.70	48,000
2006-10-03	11.40	11.70	11.60	123,500
2006-10-02	11.30	11.50	11.40	49,500
2006-09-29	11.30	11.40	11.40	57,500
2006-09-28	11.30	11.40	11.40	127,000
2006-09-27	11.20	11.30	11.30	476,500
2006-09-26	11.40	11.50	11.50	112,000
2006-09-25	11.40	11.50	11.40	220,500
2006-09-22	11.30	11.40	11.40	186,500
2006-09-21	11.30	11.60	11.30	318,000
2006-09-20	11.40	11.50	11.50	115,000
2006-09-19	11.80	11.90	11.90	31,000
2006-09-18	11.40	11.70	11.70	16,000
2006-09-15	11.50	11.60	11.50	203,000
2006-09-14	11.10	11.40	11.40	460,000
2006-09-13	10.70	10.80	10.80	619,000
2006-09-12	10.60	10.70	10.70	137,500
2006-09-11	10.80	10.90	10.80	13,000
2006-09-08	10.80	10.90	10.80	90,000
2006-09-07	10.80	11.00	11.00	43,500
2006-09-06	10.90	11.00	10.90	37,000
2006-09-05	10.70	10.90	10.80	2,500
2006-09-04	10.90	11.00	10.90	64,500
2006-09-01	10.80	10.90	10.80	120,500
2006-08-31	10.80	10.90	10.80	47,000
2006-08-30	10.70	10.90	10.90	133,000
2006-08-29	10.70	10.80	10.70	72,500
2006-08-28	10.70	10.80	10.80	57,500
2006-08-25	10.60	10.90	10.90	141,000
2006-08-24	10.70	10.80	10.80	72,500
2006-08-23	10.70	10.80	10.70	78,500
2006-08-22	10.90	11.00	11.00	169,500
2006-08-21	10.80	10.90	10.90	232,500
2006-08-18	10.80	11.00	10.90	572,500
2006-08-17	10.90	11.00	10.90	463,000
2006-08-16	10.80	10.90	10.90	210,000
2006-08-15	10.80	11.00	11.00	275,000
2006-08-14	11.00	11.10	11.00	310,000
2006-08-11	10.90	11.00	11.00	176,000
2006-08-10	11.00	11.10	11.00	207,000
2006-08-08	11.20	11.40	11.40	392,000
2006-08-07	11.30	11.60	11.30	149,500
2006-08-04	11.40	11.60	11.60	102,000
2006-08-03	11.50	11.60	11.60	779,500
2006-08-02	11.30	11.40	11.40	47,000
2006-08-01	11.30	11.40	11.40	208,500
2006-07-31	11.40	11.50	11.50	260,000
2006-07-28	11.50	11.60	11.60	27,500
2006-07-27	11.20	11.50	11.50	314,500
2006-07-26	11.10	11.50	11.50	369,500
2006-07-25	11.20	11.50	11.50	20,000
2006-07-24	11.30	11.40	11.40	18,000
2006-07-21	11.00	11.30	11.30	44,000
2006-07-20	10.80	10.90	10.80	42,000
2006-07-19	10.70	10.80	10.70	70,500
2006-07-18	10.60	10.80	10.80	2,000
2006-07-17	10.60	10.90	10.90	6,000
2006-07-14	10.60	10.80	10.70	853,000
2006-07-13	10.90	11.10	11.10	14,500
2006-07-12	10.80	10.90	10.90	10,000
2006-07-11	11.10	11.20	11.20	1,500
2006-07-10	11.10	11.40	11.40	27,500
2006-07-07	11.00	11.50	11.00	157,000
2006-07-06	11.10	11.40	11.40	38,000
2006-07-05	11.00	11.10	11.00	35,000
2006-07-04	10.80	10.90	10.80	12,500
2006-07-03	10.70	10.80	10.80	132,000
2006-06-30	10.70	10.80	10.80	120,000
2006-06-29	10.50	10.70	10.60	36,000
2006-06-28	10.30	10.40	10.40	122,000
2006-06-27	10.30	10.40	10.40	94,000
2006-06-26	10.40	10.50	10.40	27,500
2006-06-23	10.30	10.40	10.30	66,000
2006-06-22	10.30	10.40	10.40	81,500
2006-06-21	10.20	10.30	10.20	123,500
2006-06-20	10.30	10.40	10.50	158,000
2006-06-19	10.30	10.50	10.50	51,000
2006-06-16	10.40	10.50	10.40	228,000
2006-06-15	10.20	10.30	10.30	173,000
2006-06-14	10.30	10.40	10.30	103,500
2006-06-13	10.50	10.60	10.60	171,500
2006-06-12	10.70	10.80	10.80	12,000
2006-06-09	10.30	10.40	10.30	200,000
2006-06-08	10.30	10.40	10.30	288,000
2006-06-07	10.60	10.70	10.60	111,500
2006-06-06	10.80	11.20	10.80	46,000
2006-06-05	11.20	11.30	11.30	268,000
2006-06-02	11.50	11.60	11.50	140,000
2006-06-01	11.30	11.70	11.70	516,000

Financial & Other Information:

Date Sort ascending	Title
2021-03-18	Jardine Strategic - 2021-03-18 -Shareholder Circular - Special General Meeting
2021-03-11	2020 Preliminary Announcement of Results
2020-11-05	2020 Q3 Results
2020-08-03	2020 Q2 Results
2020-08-03	2020 Q1 Results
2020-04-07	2019 Financials
2020-03-05	Preliminary Announcement of Results 2019
2019-11-18	2019 Q3 Results
2019-08-05	2019 Q2 Results
2019-05-09	2019 Q1 Results
2019-04-04	2018 Financials
2019-02-28	2018 Preliminary Announcement of Results
2018-07-27	2018 Q2 Results
2018-04-12	2017 Financials
2018-03-08	2017 Preliminary Announcement of Results
2017-08-07	2017 Q2 Results
2017-04-05	2016 Financials
2017-03-02	2016 Q4 Preliminary Management Report
2016-11-09	2016 Q3 Interim Management Report
2016-07-31	2016 Q2 Interim Management Report
2016-04-07	2015 Financials
2015-04-09	2014 Financials
2014-04-03	2013 Financials
2013-09-10	2012 Financials
2012-09-14	2011 Financials
2011-04-07	2010 Financials