Securities

Security:

GUARDIAN HOLDINGS LIMITED

Symbol:

GHL

Sector:

NON-BANKING FINANCE

Status:

Active

Financial Year End:

December 31

Website:

http://trinidad.myguardiangroup.com/com

Trade Information

Charts

Corporate Action

History

Comparison

Newsroom

Trade Information

Trade Information for 22 Sep 2025

Opening Price	Closing Price	Change	Change%
$15.00	$15.09	$0.09	0.60%
Best Bid	Best Ask	Volume	Value
$14.60	$15.00	1,365	$20,591.75
High	Low	52 Wk High	52 Wk Low
$15.35	$15.00	$18.00	$13.00
WTD	MTD	QTD	YTD
0.60%	4.07%	-10.55%	0.94%
Issued Share Capital	Market Capitalization
232,024,923	$ 3,501,256,088.07

Charts

Corporate Action

Payment Type	Ex-Dividend Date	Record Date	Payment Date	Currency	Dividend Amount
Interim	19 Aug 2025	20 Aug 2025	05 Sep 2025	TTD	$0.22
Interim	19 May 2025	20 May 2025	11 Jun 2025	TTD	$0.21
Final	23 Apr 2025	24 Apr 2025	07 May 2025	TTD	$0.57
Interim	15 Aug 2024	16 Aug 2024	29 Aug 2024	TTD	$0.23
Final	16 Apr 2024	17 Apr 2024	01 May 2024	TTD	$0.53
Interim	17 Aug 2023	21 Aug 2023	08 Sep 2023	TTD	$0.22
Final	10 Mar 2023	14 Mar 2023	03 Apr 2023	TTD	$0.52
Interim	10 Aug 2022	12 Aug 2022	29 Aug 2022	TTD	$0.20
Final	08 Mar 2022	14 Mar 2022	01 Apr 2022	TTD	$0.52
Interim	10 Aug 2021	12 Aug 2021	30 Aug 2021	TTD	$0.18
Final	17 Mar 2020	19 Mar 2020	02 Apr 2020	TTD	$0.51
Interim	19 Aug 2019	21 Aug 2019	10 Sep 2019	TTD	$0.24
Final	14 Mar 2019	18 Mar 2019	01 Apr 2019	TTD	$0.48
Interim	20 Aug 2018	22 Aug 2018	12 Sep 2018	TTD	$0.23
Final	19 Mar 2018	21 Mar 2018	17 Apr 2018	TTD	$0.45
Interim	16 Aug 2017	18 Aug 2017	07 Sep 2017	TTD	$0.22
Final	24 Mar 2017	28 Mar 2017	20 Apr 2017	TTD	$0.45
Interim	18 Aug 2016	22 Aug 2016	13 Sep 2016	TTD	$0.21
Final	23 Mar 2016	29 Mar 2016	19 Apr 2016	TTD	$0.42
Interim	11 Aug 2015	13 Aug 2015	04 Sep 2015	TTD	$0.19
Final	23 Mar 2015	25 Mar 2015	20 Apr 2015	TTD	$0.40
Interim	19 Aug 2014	21 Aug 2014	04 Sep 2014	TTD	$0.17
Final	08 Apr 2014	10 Apr 2014	28 Apr 2014	TTD	$0.37
Interim	20 Aug 2013	22 Aug 2013	05 Sep 2013	TTD	$0.15
Final	03 Apr 2013	05 Apr 2013	19 Apr 2013	TTD	$0.37
Interim	16 Aug 2012	21 Aug 2012	07 Sep 2012	TTD	$0.15
Final	12 Apr 2012	16 Apr 2012	30 Apr 2012	TTD	$0.37
Final	08 Apr 2011	12 Apr 2011	29 Apr 2011	TTD	$0.33
Interim	03 Sep 2010	07 Sep 2010	13 Sep 2010	TTD	$0.17
Final	09 Apr 2010	13 Apr 2010	19 Apr 2010	TTD	$0.33
Interim	18 Aug 2009	20 Aug 2009	27 Aug 2009	TTD	$0.11
Final	07 Apr 2009	09 Apr 2009	16 Apr 2009	TTD	$0.37
Special	20 Aug 2008	22 Aug 2008	28 Aug 2008	TTD	$0.15
Special	20 Aug 2008	22 Aug 2008	28 Aug 2008	TTD	$0.25
Final	08 Apr 2008	10 Apr 2008	18 Apr 2008	TTD	$0.25

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
22 Sep 2025	15.00	15.09	0.09	0.60	1,365
19 Sep 2025	15.00	15.00	0.00	0.00	0
18 Sep 2025	15.35	15.00	-0.35	-2.28	13,516
17 Sep 2025	15.48	15.35	-0.13	-0.84	3,015
16 Sep 2025	15.48	15.48	0.00	0.00	254
15 Sep 2025	15.48	15.48	0.00	0.00	62
12 Sep 2025	15.48	15.48	0.00	0.00	0
11 Sep 2025	16.00	15.48	-0.52	-3.25	2,548
10 Sep 2025	15.48	16.00	0.52	3.36	1,275
09 Sep 2025	15.48	15.48	0.00	0.00	20
08 Sep 2025	14.50	15.48	0.98	6.76	21,401
05 Sep 2025	14.50	14.50	0.00	0.00	0
04 Sep 2025	14.50	14.50	0.00	0.00	806
03 Sep 2025	14.50	14.50	0.00	0.00	1,090
02 Sep 2025	14.50	14.50	0.00	0.00	10
29 Aug 2025	14.55	14.50	-0.05	-0.34	3,308
28 Aug 2025	14.51	14.55	0.04	0.28	3,541
27 Aug 2025	15.22	14.51	-0.71	-4.66	973
26 Aug 2025	15.22	15.22	0.00	0.00	10
25 Aug 2025	15.22	15.22	0.00	0.00	0
22 Aug 2025	15.50	15.22	-0.28	-1.81	509
21 Aug 2025	15.50	15.50	0.00	0.00	0
20 Aug 2025	16.57	15.50	-1.07	-6.46	557
19 Aug 2025	16.69	16.57	-0.12	-0.72	727
18 Aug 2025	16.99	16.69	-0.30	-1.77	939
15 Aug 2025	17.00	16.99	-0.01	-0.06	409
14 Aug 2025	17.00	17.00	0.00	0.00	12
13 Aug 2025	16.99	17.00	0.01	0.06	1,531
12 Aug 2025	16.98	16.99	0.01	0.06	1,111
11 Aug 2025	15.50	16.98	1.48	9.55	158
08 Aug 2025	14.92	15.50	0.58	3.89	355
07 Aug 2025	14.92	14.92	0.00	0.00	62
06 Aug 2025	16.93	14.92	-2.01	-11.87	14,251
05 Aug 2025	15.57	16.93	1.36	8.73	114,339
04 Aug 2025	15.50	15.57	0.07	0.45	1,345
31 Jul 2025	15.50	15.50	0.00	0.00	85
30 Jul 2025	15.64	15.50	-0.14	-0.90	264
29 Jul 2025	16.01	15.64	-0.37	-2.31	1,118
28 Jul 2025	16.00	16.01	0.01	0.06	5,137
25 Jul 2025	16.02	16.00	-0.02	-0.12	870
24 Jul 2025	16.00	16.02	0.02	0.12	8,761
23 Jul 2025	16.35	16.00	-0.35	-2.14	4,504
22 Jul 2025	16.35	16.35	0.00	0.00	0
21 Jul 2025	16.85	16.35	-0.50	-2.97	558
18 Jul 2025	16.85	16.85	0.00	0.00	135
17 Jul 2025	16.85	16.85	0.00	0.00	12
16 Jul 2025	16.85	16.85	0.00	0.00	43,867
15 Jul 2025	16.87	16.85	-0.02	-0.12	1,144
14 Jul 2025	16.86	16.87	0.01	0.06	328
11 Jul 2025	16.87	16.86	-0.01	-0.06	4,182
10 Jul 2025	16.98	16.87	-0.11	-0.65	180
09 Jul 2025	16.87	16.98	0.11	0.65	602
08 Jul 2025	16.87	16.87	0.00	0.00	81
07 Jul 2025	16.97	16.87	-0.10	-0.59	3,375
04 Jul 2025	16.97	16.97	0.00	0.00	20
03 Jul 2025	16.97	16.97	0.00	0.00	22
02 Jul 2025	16.87	16.97	0.10	0.59	302
01 Jul 2025	16.87	16.87	0.00	0.00	61
30 Jun 2025	16.87	16.87	0.00	0.00	3
27 Jun 2025	16.85	16.87	0.02	0.12	1,563
26 Jun 2025	16.97	16.85	-0.12	-0.71	8,569
25 Jun 2025	16.97	16.97	0.00	0.00	4,004
24 Jun 2025	16.85	16.97	0.12	0.71	578
23 Jun 2025	17.46	16.85	-0.61	-3.49	4,183
18 Jun 2025	17.46	17.46	0.00	0.00	0
17 Jun 2025	17.00	17.46	0.46	2.71	2,243
16 Jun 2025	17.00	17.00	0.00	0.00	56
13 Jun 2025	16.77	17.00	0.23	1.37	579
12 Jun 2025	17.00	16.77	-0.23	-1.35	15,500
11 Jun 2025	17.00	17.00	0.00	0.00	5
10 Jun 2025	16.75	17.00	0.25	1.49	14,185
09 Jun 2025	16.75	16.75	0.00	0.00	1,517
06 Jun 2025	16.75	16.75	0.00	0.00	0
05 Jun 2025	17.00	16.75	-0.25	-1.47	12,000
04 Jun 2025	16.77	17.00	0.23	1.37	125
03 Jun 2025	17.00	16.77	-0.23	-1.35	36,933
02 Jun 2025	16.76	17.00	0.24	1.43	134
29 May 2025	16.75	16.76	0.01	0.06	18,482
28 May 2025	16.71	16.75	0.04	0.24	1,595
27 May 2025	16.50	16.71	0.21	1.27	6,840
26 May 2025	16.51	16.50	-0.01	-0.06	2,423
23 May 2025	16.51	16.51	0.00	0.00	59
22 May 2025	16.50	16.51	0.01	0.06	2,560
21 May 2025	16.50	16.50	0.00	0.00	8,122
20 May 2025	16.50	16.50	0.00	0.00	24
19 May 2025	16.69	16.50	-0.19	-1.14	2,078
16 May 2025	16.69	16.69	0.00	0.00	0
15 May 2025	16.75	16.69	-0.06	-0.36	4,076
14 May 2025	16.70	16.75	0.05	0.30	1,036
13 May 2025	16.70	16.70	0.00	0.00	11
12 May 2025	16.75	16.70	-0.05	-0.30	20,130
09 May 2025	16.75	16.75	0.00	0.00	583
08 May 2025	16.70	16.75	0.05	0.30	854
07 May 2025	16.70	16.70	0.00	0.00	403
06 May 2025	16.63	16.70	0.07	0.42	9,597
05 May 2025	16.02	16.63	0.61	3.81	38,610
02 May 2025	16.02	16.02	0.00	0.00	0
01 May 2025	16.75	16.02	-0.73	-4.36	11,667
30 Apr 2025	16.75	16.75	0.00	0.00	0
29 Apr 2025	16.75	16.75	0.00	0.00	136
28 Apr 2025	16.75	16.75	0.00	0.00	0
25 Apr 2025	17.00	16.75	-0.25	-1.47	120
24 Apr 2025	16.50	17.00	0.50	3.03	126
23 Apr 2025	16.99	16.50	-0.49	-2.88	412
22 Apr 2025	16.99	16.99	0.00	0.00	0
17 Apr 2025	16.99	16.99	0.00	0.00	38
16 Apr 2025	16.99	16.99	0.00	0.00	30
15 Apr 2025	16.99	16.99	0.00	0.00	112
14 Apr 2025	14.94	16.99	2.05	13.72	1,115
11 Apr 2025	14.93	14.94	0.01	0.07	9,644
10 Apr 2025	14.93	14.93	0.00	0.00	20
09 Apr 2025	14.85	14.93	0.08	0.54	11,321
08 Apr 2025	14.81	14.85	0.04	0.27	2,072
07 Apr 2025	14.81	14.81	0.00	0.00	85
04 Apr 2025	14.81	14.81	0.00	0.00	0
03 Apr 2025	14.85	14.81	-0.04	-0.27	1,700
02 Apr 2025	14.83	14.85	0.02	0.13	322
28 Mar 2025	14.87	14.83	-0.04	-0.27	885
27 Mar 2025	14.87	14.87	0.00	0.00	735
26 Mar 2025	14.87	14.87	0.00	0.00	1,410
25 Mar 2025	14.87	14.87	0.00	0.00	0
24 Mar 2025	14.85	14.87	0.02	0.13	1,001
21 Mar 2025	14.86	14.85	-0.01	-0.07	3,120
20 Mar 2025	14.85	14.86	0.01	0.07	43,248
19 Mar 2025	14.86	14.85	-0.01	-0.07	700
18 Mar 2025	14.86	14.86	0.00	0.00	62
17 Mar 2025	14.85	14.86	0.01	0.07	143
14 Mar 2025	14.85	14.85	0.00	0.00	3
13 Mar 2025	14.85	14.85	0.00	0.00	40,430
12 Mar 2025	15.00	14.85	-0.15	-1.00	16,119
11 Mar 2025	15.00	15.00	0.00	0.00	191
10 Mar 2025	14.90	15.00	0.10	0.67	10,000
07 Mar 2025	14.90	14.90	0.00	0.00	580
06 Mar 2025	14.90	14.90	0.00	0.00	900
05 Mar 2025	14.90	14.90	0.00	0.00	0
28 Feb 2025	14.88	14.90	0.02	0.13	1,060
27 Feb 2025	14.88	14.88	0.00	0.00	0
26 Feb 2025	14.89	14.88	-0.01	-0.07	4,283
25 Feb 2025	14.89	14.89	0.00	0.00	10
24 Feb 2025	14.89	14.89	0.00	0.00	39,986
21 Feb 2025	14.89	14.89	0.00	0.00	32
20 Feb 2025	14.90	14.89	-0.01	-0.07	527
19 Feb 2025	14.90	14.90	0.00	0.00	503
18 Feb 2025	14.90	14.90	0.00	0.00	0
17 Feb 2025	14.90	14.90	0.00	0.00	0
14 Feb 2025	14.97	14.90	-0.07	-0.47	25,000
13 Feb 2025	14.89	14.97	0.08	0.54	100
12 Feb 2025	14.85	14.89	0.04	0.27	529
11 Feb 2025	14.85	14.85	0.00	0.00	0
10 Feb 2025	14.85	14.85	0.00	0.00	70
07 Feb 2025	14.85	14.85	0.00	0.00	16
06 Feb 2025	14.86	14.85	-0.01	-0.07	1,358
05 Feb 2025	14.85	14.86	0.01	0.07	19,998
04 Feb 2025	14.85	14.85	0.00	0.00	1,000
03 Feb 2025	14.85	14.85	0.00	0.00	0
31 Jan 2025	14.85	14.85	0.00	0.00	1,825
30 Jan 2025	14.93	14.85	-0.08	-0.54	8,059
29 Jan 2025	14.97	14.93	-0.04	-0.27	190
28 Jan 2025	14.93	14.97	0.04	0.27	1,810
27 Jan 2025	14.93	14.93	0.00	0.00	64
24 Jan 2025	15.00	14.93	-0.07	-0.47	11,450
23 Jan 2025	15.00	15.00	0.00	0.00	0
22 Jan 2025	15.00	15.00	0.00	0.00	230
21 Jan 2025	15.00	15.00	0.00	0.00	0
20 Jan 2025	15.00	15.00	0.00	0.00	16
17 Jan 2025	15.00	15.00	0.00	0.00	0
16 Jan 2025	15.00	15.00	0.00	0.00	0
15 Jan 2025	15.00	15.00	0.00	0.00	0
14 Jan 2025	15.01	15.00	-0.01	-0.07	22,702
13 Jan 2025	15.01	15.01	0.00	0.00	0
10 Jan 2025	15.01	15.01	0.00	0.00	0
09 Jan 2025	15.01	15.01	0.00	0.00	0
08 Jan 2025	14.98	15.01	0.03	0.20	5,127
07 Jan 2025	14.98	14.98	0.00	0.00	0
06 Jan 2025	14.95	14.98	0.03	0.20	12,042
03 Jan 2025	14.95	14.95	0.00	0.00	0
02 Jan 2025	14.95	14.95	0.00	0.00	230
31 Dec 2024	14.92	14.95	0.03	0.20	1,395
30 Dec 2024	14.80	14.92	0.12	0.81	12,448
27 Dec 2024	14.79	14.80	0.01	0.07	3,597
24 Dec 2024	14.85	14.79	-0.06	-0.40	2,916
23 Dec 2024	14.85	14.85	0.00	0.00	135
20 Dec 2024	14.82	14.85	0.03	0.20	2,625
19 Dec 2024	14.95	14.82	-0.13	-0.87	2,235
18 Dec 2024	14.75	14.95	0.20	1.36	749
17 Dec 2024	14.95	14.75	-0.20	-1.34	2,305
16 Dec 2024	14.95	14.95	0.00	0.00	20
13 Dec 2024	14.49	14.95	0.46	3.17	770
12 Dec 2024	14.49	14.49	0.00	0.00	0
11 Dec 2024	14.49	14.49	0.00	0.00	0
10 Dec 2024	14.40	14.49	0.09	0.62	1,277
09 Dec 2024	14.40	14.40	0.00	0.00	4,420
06 Dec 2024	13.75	14.40	0.65	4.73	568
05 Dec 2024	13.75	13.75	0.00	0.00	310
04 Dec 2024	13.76	13.75	-0.01	-0.07	1,715
03 Dec 2024	13.75	13.76	0.01	0.07	6,500
02 Dec 2024	13.76	13.75	-0.01	-0.07	1,820
29 Nov 2024	13.60	13.76	0.16	1.18	5,415
28 Nov 2024	13.60	13.60	0.00	0.00	0
27 Nov 2024	13.60	13.60	0.00	0.00	0
26 Nov 2024	13.60	13.60	0.00	0.00	0
25 Nov 2024	13.60	13.60	0.00	0.00	0
22 Nov 2024	13.64	13.60	-0.04	-0.29	1,545
21 Nov 2024	13.64	13.64	0.00	0.00	0
20 Nov 2024	13.64	13.64	0.00	0.00	0
19 Nov 2024	13.60	13.64	0.04	0.29	28,785
18 Nov 2024	13.60	13.60	0.00	0.00	90,446
15 Nov 2024	13.60	13.60	0.00	0.00	218
14 Nov 2024	13.60	13.60	0.00	0.00	1,332
13 Nov 2024	13.60	13.60	0.00	0.00	17,164
12 Nov 2024	13.50	13.60	0.10	0.74	1,000
11 Nov 2024	13.50	13.50	0.00	0.00	0
08 Nov 2024	13.50	13.50	0.00	0.00	0
07 Nov 2024	14.49	13.50	-0.99	-6.83	4,427
06 Nov 2024	14.50	14.49	-0.01	-0.07	10,392
05 Nov 2024	13.50	14.50	1.00	7.41	200
04 Nov 2024	13.50	13.50	0.00	0.00	0
01 Nov 2024	13.50	13.50	0.00	0.00	3,173
30 Oct 2024	13.50	13.50	0.00	0.00	0
29 Oct 2024	13.50	13.50	0.00	0.00	0
28 Oct 2024	13.26	13.50	0.24	1.81	733
25 Oct 2024	14.50	13.26	-1.24	-8.55	5,000
24 Oct 2024	13.44	14.50	1.06	7.89	2,000
23 Oct 2024	13.30	13.44	0.14	1.05	3,300
22 Oct 2024	13.25	13.30	0.05	0.38	2,485
21 Oct 2024	13.25	13.25	0.00	0.00	4,728
18 Oct 2024	13.25	13.25	0.00	0.00	148
17 Oct 2024	13.25	13.25	0.00	0.00	0
16 Oct 2024	13.25	13.25	0.00	0.00	0
15 Oct 2024	13.25	13.25	0.00	0.00	0
14 Oct 2024	13.07	13.25	0.18	1.38	1,450
11 Oct 2024	13.07	13.07	0.00	0.00	0
10 Oct 2024	14.05	13.07	-0.98	-6.98	3,109
09 Oct 2024	14.05	14.05	0.00	0.00	500
08 Oct 2024	14.05	14.05	0.00	0.00	3,975
07 Oct 2024	14.05	14.05	0.00	0.00	115
04 Oct 2024	14.55	14.05	-0.50	-3.44	1,687
03 Oct 2024	14.50	14.55	0.05	0.34	9,724
02 Oct 2024	14.55	14.50	-0.05	-0.34	706
01 Oct 2024	14.55	14.55	0.00	0.00	2
30 Sep 2024	14.55	14.55	0.00	0.00	250
27 Sep 2024	14.50	14.55	0.05	0.34	507
26 Sep 2024	14.00	14.50	0.50	3.57	570
25 Sep 2024	14.00	14.00	0.00	0.00	0
23 Sep 2024	14.00	14.00	0.00	0.00	0
20 Sep 2024	14.00	14.00	0.00	0.00	0
19 Sep 2024	14.00	14.00	0.00	0.00	0
18 Sep 2024	14.00	14.00	0.00	0.00	0
17 Sep 2024	14.00	14.00	0.00	0.00	800
16 Sep 2024	14.00	14.00	0.00	0.00	976
13 Sep 2024	14.00	14.00	0.00	0.00	7,206
12 Sep 2024	14.00	14.00	0.00	0.00	0
11 Sep 2024	14.00	14.00	0.00	0.00	388
10 Sep 2024	14.00	14.00	0.00	0.00	0
09 Sep 2024	13.50	14.00	0.50	3.70	10,032
06 Sep 2024	13.00	13.50	0.50	3.85	168
05 Sep 2024	13.00	13.00	0.00	0.00	0
04 Sep 2024	12.58	13.00	0.42	3.34	161,765
03 Sep 2024	12.58	12.58	0.00	0.00	0
02 Sep 2024	12.58	12.58	0.00	0.00	0
30 Aug 2024	12.58	12.58	0.00	0.00	0
29 Aug 2024	12.50	12.58	0.08	0.64	5,183
28 Aug 2024	12.50	12.50	0.00	0.00	0
27 Aug 2024	12.52	12.50	-0.02	-0.16	803
26 Aug 2024	12.50	12.52	0.02	0.16	10,262
23 Aug 2024	12.50	12.50	0.00	0.00	0
22 Aug 2024	12.50	12.50	0.00	0.00	29
21 Aug 2024	12.00	12.50	0.50	4.17	31,000
20 Aug 2024	12.50	12.00	-0.50	-4.00	195
19 Aug 2024	12.18	12.50	0.32	2.63	6,511
16 Aug 2024	13.20	12.18	-1.02	-7.73	16,982
15 Aug 2024	13.20	13.20	0.00	0.00	86
14 Aug 2024	14.55	13.20	-1.35	-9.28	597
13 Aug 2024	14.55	14.55	0.00	0.00	83
12 Aug 2024	14.61	14.55	-0.06	-0.41	5,611
09 Aug 2024	14.01	14.61	0.60	4.28	393
08 Aug 2024	14.01	14.01	0.00	0.00	0
07 Aug 2024	15.25	14.01	-1.24	-8.13	558
06 Aug 2024	15.25	15.25	0.00	0.00	60
05 Aug 2024	15.25	15.25	0.00	0.00	0
02 Aug 2024	15.25	15.25	0.00	0.00	10,302
31 Jul 2024	15.25	15.25	0.00	0.00	0
30 Jul 2024	15.25	15.25	0.00	0.00	0
29 Jul 2024	15.45	15.25	-0.20	-1.29	2,059
26 Jul 2024	15.00	15.45	0.45	3.00	100
25 Jul 2024	15.60	15.00	-0.60	-3.85	422
24 Jul 2024	15.60	15.60	0.00	0.00	0
23 Jul 2024	15.60	15.60	0.00	0.00	0
22 Jul 2024	15.75	15.60	-0.15	-0.95	150
19 Jul 2024	15.60	15.75	0.15	0.96	1,000
18 Jul 2024	15.60	15.60	0.00	0.00	0
17 Jul 2024	15.00	15.60	0.60	4.00	2,310
16 Jul 2024	15.58	15.00	-0.58	-3.72	11,164
15 Jul 2024	15.58	15.58	0.00	0.00	15
12 Jul 2024	15.58	15.58	0.00	0.00	0
11 Jul 2024	15.58	15.58	0.00	0.00	0
10 Jul 2024	15.58	15.58	0.00	0.00	0
09 Jul 2024	15.58	15.58	0.00	0.00	2
08 Jul 2024	15.60	15.58	-0.02	-0.13	21,402
05 Jul 2024	15.80	15.60	-0.20	-1.27	9,336
04 Jul 2024	15.73	15.80	0.07	0.45	148
03 Jul 2024	15.76	15.73	-0.03	-0.19	2,068
02 Jul 2024	16.00	15.76	-0.24	-1.50	9,397
01 Jul 2024	16.00	16.00	0.00	0.00	0
28 Jun 2024	16.88	16.00	-0.88	-5.21	2,161
27 Jun 2024	15.69	16.88	1.19	7.58	24,540
26 Jun 2024	15.69	15.69	0.00	0.00	0
25 Jun 2024	16.76	15.69	-1.07	-6.38	2,000
24 Jun 2024	15.71	16.76	1.05	6.68	184,990
21 Jun 2024	15.72	15.71	-0.01	-0.06	3,871
20 Jun 2024	15.73	15.72	-0.01	-0.06	19,355
18 Jun 2024	15.69	15.73	0.04	0.25	24,815
17 Jun 2024	15.69	15.69	0.00	0.00	0
14 Jun 2024	15.69	15.69	0.00	0.00	0
13 Jun 2024	15.69	15.69	0.00	0.00	1,075
12 Jun 2024	15.69	15.69	0.00	0.00	0
11 Jun 2024	15.60	15.69	0.09	0.58	2,480
10 Jun 2024	15.60	15.60	0.00	0.00	0
07 Jun 2024	15.60	15.60	0.00	0.00	155
06 Jun 2024	15.60	15.60	0.00	0.00	0
05 Jun 2024	15.50	15.60	0.10	0.65	820
04 Jun 2024	15.49	15.50	0.01	0.06	141
03 Jun 2024	16.90	15.49	-1.41	-8.34	12,721
29 May 2024	16.90	16.90	0.00	0.00	0
28 May 2024	16.90	16.90	0.00	0.00	0
27 May 2024	16.90	16.90	0.00	0.00	136
24 May 2024	16.90	16.90	0.00	0.00	0
23 May 2024	16.90	16.90	0.00	0.00	241
22 May 2024	16.91	16.90	-0.01	-0.06	4,707
21 May 2024	16.90	16.91	0.01	0.06	380
20 May 2024	17.00	16.90	-0.10	-0.59	2,711
17 May 2024	17.00	17.00	0.00	0.00	8
16 May 2024	17.00	17.00	0.00	0.00	100
15 May 2024	17.00	17.00	0.00	0.00	9,222
14 May 2024	17.50	17.00	-0.50	-2.86	67,084
13 May 2024	17.50	17.50	0.00	0.00	0
10 May 2024	17.52	17.50	-0.02	-0.11	1,165
09 May 2024	17.50	17.52	0.02	0.11	1,159
08 May 2024	17.53	17.50	-0.03	-0.17	213
07 May 2024	17.78	17.53	-0.25	-1.41	1,852
06 May 2024	17.78	17.78	0.00	0.00	0
03 May 2024	18.00	17.78	-0.22	-1.22	200
02 May 2024	18.05	18.00	-0.05	-0.28	2,355
01 May 2024	18.05	18.05	0.00	0.00	1,099
30 Apr 2024	18.05	18.05	0.00	0.00	0
29 Apr 2024	18.05	18.05	0.00	0.00	2,700
26 Apr 2024	18.05	18.05	0.00	0.00	130
25 Apr 2024	18.05	18.05	0.00	0.00	25
24 Apr 2024	18.05	18.05	0.00	0.00	9,565
23 Apr 2024	18.50	18.05	-0.45	-2.43	1,470
22 Apr 2024	18.75	18.50	-0.25	-1.33	200
19 Apr 2024	18.75	18.75	0.00	0.00	0
18 Apr 2024	18.75	18.75	0.00	0.00	0
17 Apr 2024	18.75	18.75	0.00	0.00	30
16 Apr 2024	19.00	18.75	-0.25	-1.32	618
15 Apr 2024	19.00	19.00	0.00	0.00	30
12 Apr 2024	18.98	19.00	0.02	0.11	10,470
11 Apr 2024	18.98	18.98	0.00	0.00	0
09 Apr 2024	18.02	18.98	0.96	5.33	4,896
08 Apr 2024	18.02	18.02	0.00	0.00	28
05 Apr 2024	17.98	18.02	0.04	0.22	152
04 Apr 2024	17.23	17.98	0.75	4.35	20,104
03 Apr 2024	17.09	17.23	0.14	0.82	2,173
02 Apr 2024	17.00	17.09	0.09	0.53	5,416
28 Mar 2024	17.00	17.00	0.00	0.00	2,150
27 Mar 2024	17.00	17.00	0.00	0.00	50,413
26 Mar 2024	17.00	17.00	0.00	0.00	0
25 Mar 2024	17.02	17.00	-0.02	-0.12	5,000
22 Mar 2024	17.25	17.02	-0.23	-1.33	12,911
21 Mar 2024	17.25	17.25	0.00	0.00	1
20 Mar 2024	17.25	17.25	0.00	0.00	0
19 Mar 2024	17.25	17.25	0.00	0.00	92
18 Mar 2024	17.25	17.25	0.00	0.00	83
15 Mar 2024	17.25	17.25	0.00	0.00	4,500
14 Mar 2024	17.26	17.25	-0.01	-0.06	3,201
13 Mar 2024	17.26	17.26	0.00	0.00	5,091
12 Mar 2024	17.75	17.26	-0.49	-2.76	1,000
11 Mar 2024	17.10	17.75	0.65	3.80	1,061
08 Mar 2024	17.75	17.10	-0.65	-3.66	150
07 Mar 2024	17.75	17.75	0.00	0.00	0
06 Mar 2024	17.01	17.75	0.74	4.35	279
05 Mar 2024	17.01	17.01	0.00	0.00	0
04 Mar 2024	17.78	17.01	-0.77	-4.33	5,808
01 Mar 2024	17.75	17.78	0.03	0.17	5,826
29 Feb 2024	18.00	17.75	-0.25	-1.39	585
28 Feb 2024	18.00	18.00	0.00	0.00	0
27 Feb 2024	18.00	18.00	0.00	0.00	0
26 Feb 2024	18.00	18.00	0.00	0.00	120
23 Feb 2024	18.15	18.00	-0.15	-0.83	300
22 Feb 2024	18.20	18.15	-0.05	-0.27	250
21 Feb 2024	18.20	18.20	0.00	0.00	13
20 Feb 2024	18.25	18.20	-0.05	-0.27	400
19 Feb 2024	18.25	18.25	0.00	0.00	0
16 Feb 2024	18.39	18.25	-0.14	-0.76	700
15 Feb 2024	17.75	18.39	0.64	3.61	13,150
14 Feb 2024	17.75	17.75	0.00	0.00	0
09 Feb 2024	17.75	17.75	0.00	0.00	0
08 Feb 2024	17.75	17.75	0.00	0.00	0
07 Feb 2024	17.75	17.75	0.00	0.00	0
06 Feb 2024	18.00	17.75	-0.25	-1.39	180
05 Feb 2024	18.12	18.00	-0.12	-0.66	2,736
02 Feb 2024	18.25	18.12	-0.13	-0.71	27,348
01 Feb 2024	18.25	18.25	0.00	0.00	3,237
31 Jan 2024	18.25	18.25	0.00	0.00	0
30 Jan 2024	18.25	18.25	0.00	0.00	0
29 Jan 2024	18.25	18.25	0.00	0.00	0
26 Jan 2024	18.15	18.25	0.10	0.55	243
25 Jan 2024	18.15	18.15	0.00	0.00	2,656
24 Jan 2024	18.15	18.15	0.00	0.00	0
23 Jan 2024	18.15	18.15	0.00	0.00	0
22 Jan 2024	18.88	18.15	-0.73	-3.87	200
19 Jan 2024	18.00	18.88	0.88	4.89	31,760
18 Jan 2024	18.00	18.00	0.00	0.00	0
17 Jan 2024	18.00	18.00	0.00	0.00	0
16 Jan 2024	18.40	18.00	-0.40	-2.17	764
15 Jan 2024	18.40	18.40	0.00	0.00	0
12 Jan 2024	18.40	18.40	0.00	0.00	0
11 Jan 2024	19.00	18.40	-0.60	-3.16	2,000
10 Jan 2024	19.00	19.00	0.00	0.00	67
09 Jan 2024	19.00	19.00	0.00	0.00	0
08 Jan 2024	19.00	19.00	0.00	0.00	396
05 Jan 2024	19.00	19.00	0.00	0.00	0
04 Jan 2024	19.00	19.00	0.00	0.00	1,000
03 Jan 2024	18.99	19.00	0.01	0.05	2,850
02 Jan 2024	18.93	18.99	0.06	0.32	2,022
29 Dec 2023	18.60	18.93	0.33	1.77	14,150
28 Dec 2023	18.03	18.60	0.57	3.16	850
27 Dec 2023	18.03	18.03	0.00	0.00	0
22 Dec 2023	17.44	18.03	0.59	3.38	12,476
21 Dec 2023	17.41	17.44	0.03	0.17	1,114
20 Dec 2023	17.41	17.41	0.00	0.00	0
19 Dec 2023	17.41	17.41	0.00	0.00	0
18 Dec 2023	17.41	17.41	0.00	0.00	2,220
15 Dec 2023	17.41	17.41	0.00	0.00	5
14 Dec 2023	17.26	17.41	0.15	0.87	3,627
13 Dec 2023	18.00	17.26	-0.74	-4.11	1,000
12 Dec 2023	18.00	18.00	0.00	0.00	35,767
11 Dec 2023	18.00	18.00	0.00	0.00	1,080
08 Dec 2023	18.00	18.00	0.00	0.00	0
07 Dec 2023	18.00	18.00	0.00	0.00	0
06 Dec 2023	18.25	18.00	-0.25	-1.37	700
05 Dec 2023	18.01	18.25	0.24	1.33	100
04 Dec 2023	18.10	18.01	-0.09	-0.50	6,124
01 Dec 2023	18.10	18.10	0.00	0.00	0
30 Nov 2023	18.74	18.10	-0.64	-3.42	1,152
29 Nov 2023	18.74	18.74	0.00	0.00	0
28 Nov 2023	18.86	18.74	-0.12	-0.64	11,950
27 Nov 2023	18.90	18.86	-0.04	-0.21	1,053
24 Nov 2023	18.90	18.90	0.00	0.00	0
23 Nov 2023	18.67	18.90	0.23	1.23	104
22 Nov 2023	18.65	18.67	0.02	0.11	39,854
21 Nov 2023	18.65	18.65	0.00	0.00	0
20 Nov 2023	18.79	18.65	-0.14	-0.75	2,013
17 Nov 2023	18.65	18.79	0.14	0.75	8,041
16 Nov 2023	19.06	18.65	-0.41	-2.15	4,163
15 Nov 2023	18.65	19.06	0.41	2.20	378
14 Nov 2023	19.09	18.65	-0.44	-2.30	28,748
10 Nov 2023	19.08	19.09	0.01	0.05	8,590
09 Nov 2023	19.25	19.08	-0.17	-0.88	1,130
08 Nov 2023	19.29	19.25	-0.04	-0.21	1,630
07 Nov 2023	19.80	19.29	-0.51	-2.58	5,625
06 Nov 2023	19.80	19.80	0.00	0.00	0
03 Nov 2023	18.67	19.80	1.13	6.05	190
02 Nov 2023	19.00	18.67	-0.33	-1.74	7,796
01 Nov 2023	19.99	19.00	-0.99	-4.95	56
31 Oct 2023	18.68	19.99	1.31	7.01	1
30 Oct 2023	20.00	18.68	-1.32	-6.60	600
27 Oct 2023	18.66	20.00	1.34	7.18	100
26 Oct 2023	18.65	18.66	0.01	0.05	142
25 Oct 2023	18.66	18.65	-0.01	-0.05	2,159
24 Oct 2023	19.49	18.66	-0.83	-4.26	125
23 Oct 2023	19.00	19.49	0.49	2.58	31,222
20 Oct 2023	19.00	19.00	0.00	0.00	0
19 Oct 2023	19.00	19.00	0.00	0.00	15
18 Oct 2023	19.00	19.00	0.00	0.00	0
17 Oct 2023	19.01	19.00	-0.01	-0.05	13,256
16 Oct 2023	19.09	19.01	-0.08	-0.42	3,000
13 Oct 2023	19.02	19.09	0.07	0.37	2,533
12 Oct 2023	19.00	19.02	0.02	0.11	9,830
11 Oct 2023	19.00	19.00	0.00	0.00	0
10 Oct 2023	19.00	19.00	0.00	0.00	3,900
09 Oct 2023	19.05	19.00	-0.05	-0.26	100
06 Oct 2023	19.05	19.05	0.00	0.00	0
05 Oct 2023	19.00	19.05	0.05	0.26	2,037
04 Oct 2023	19.05	19.00	-0.05	-0.26	13,451
03 Oct 2023	19.10	19.05	-0.05	-0.26	310
02 Oct 2023	19.10	19.10	0.00	0.00	0
29 Sep 2023	19.10	19.10	0.00	0.00	0
28 Sep 2023	19.10	19.10	0.00	0.00	0
27 Sep 2023	19.10	19.10	0.00	0.00	0
26 Sep 2023	19.10	19.10	0.00	0.00	2
22 Sep 2023	19.10	19.10	0.00	0.00	70
21 Sep 2023	19.03	19.10	0.07	0.37	370
20 Sep 2023	19.00	19.03	0.03	0.16	5,309
19 Sep 2023	19.00	19.00	0.00	0.00	0
18 Sep 2023	19.38	19.00	-0.38	-1.96	1,143
15 Sep 2023	19.50	19.38	-0.12	-0.62	1,582
14 Sep 2023	20.00	19.50	-0.50	-2.50	1,000
13 Sep 2023	19.91	20.00	0.09	0.45	12
12 Sep 2023	19.00	19.91	0.91	4.79	2,200
11 Sep 2023	19.01	19.00	-0.01	-0.05	3,627
08 Sep 2023	19.00	19.01	0.01	0.05	7,180
07 Sep 2023	19.00	19.00	0.00	0.00	147,011
06 Sep 2023	19.20	19.00	-0.20	-1.04	1,000
05 Sep 2023	19.25	19.20	-0.05	-0.26	35,500
04 Sep 2023	19.25	19.25	0.00	0.00	127
01 Sep 2023	19.25	19.25	0.00	0.00	0
30 Aug 2023	19.00	19.25	0.25	1.32	13,000
29 Aug 2023	19.00	19.00	0.00	0.00	208
28 Aug 2023	19.04	19.00	-0.04	-0.21	270
25 Aug 2023	19.04	19.04	0.00	0.00	0
24 Aug 2023	19.04	19.04	0.00	0.00	0
23 Aug 2023	19.04	19.04	0.00	0.00	0
22 Aug 2023	19.50	19.04	-0.46	-2.36	123
21 Aug 2023	19.50	19.50	0.00	0.00	0
18 Aug 2023	19.50	19.50	0.00	0.00	100
17 Aug 2023	19.50	19.50	0.00	0.00	103
16 Aug 2023	19.51	19.50	-0.01	-0.05	77
15 Aug 2023	19.40	19.51	0.11	0.57	10,465
14 Aug 2023	19.00	19.40	0.40	2.11	1,335
11 Aug 2023	19.00	19.00	0.00	0.00	5,468
10 Aug 2023	19.00	19.00	0.00	0.00	174,466
09 Aug 2023	19.42	19.00	-0.42	-2.16	10,000
08 Aug 2023	19.00	19.42	0.42	2.21	1,873
07 Aug 2023	19.00	19.00	0.00	0.00	15,613
04 Aug 2023	19.00	19.00	0.00	0.00	15,001
03 Aug 2023	19.00	19.00	0.00	0.00	23
02 Aug 2023	18.67	19.00	0.33	1.77	64
31 Jul 2023	18.76	18.67	-0.09	-0.48	5,471
28 Jul 2023	18.80	18.76	-0.04	-0.21	1,258
27 Jul 2023	18.80	18.80	0.00	0.00	0
26 Jul 2023	18.80	18.80	0.00	0.00	0
25 Jul 2023	18.80	18.80	0.00	0.00	2,796
24 Jul 2023	18.80	18.80	0.00	0.00	0
21 Jul 2023	18.65	18.80	0.15	0.80	12,565
20 Jul 2023	18.00	18.65	0.65	3.61	15,538
19 Jul 2023	18.00	18.00	0.00	0.00	16,077
18 Jul 2023	18.65	18.00	-0.65	-3.49	2,064
17 Jul 2023	18.01	18.65	0.64	3.55	960
14 Jul 2023	18.00	18.01	0.01	0.06	500
13 Jul 2023	18.65	18.00	-0.65	-3.49	1,700
12 Jul 2023	18.65	18.65	0.00	0.00	0
11 Jul 2023	18.65	18.65	0.00	0.00	148
10 Jul 2023	18.65	18.65	0.00	0.00	127
07 Jul 2023	17.43	18.65	1.22	7.00	100
06 Jul 2023	17.43	17.43	0.00	0.00	0
05 Jul 2023	17.30	17.43	0.13	0.75	584
04 Jul 2023	17.25	17.30	0.05	0.29	1,000
03 Jul 2023	17.24	17.25	0.01	0.06	1,883
30 Jun 2023	17.24	17.24	0.00	0.00	0
29 Jun 2023	16.75	17.24	0.49	2.93	63,756
28 Jun 2023	17.22	16.75	-0.47	-2.73	1,193
27 Jun 2023	18.00	17.22	-0.78	-4.33	2,530
26 Jun 2023	18.50	18.00	-0.50	-2.70	33,595
23 Jun 2023	18.50	18.50	0.00	0.00	0
22 Jun 2023	18.99	18.50	-0.49	-2.58	200
21 Jun 2023	18.95	18.99	0.04	0.21	500
20 Jun 2023	18.95	18.95	0.00	0.00	0
16 Jun 2023	19.51	18.95	-0.56	-2.87	10,464
15 Jun 2023	19.51	19.51	0.00	0.00	0
14 Jun 2023	20.07	19.51	-0.56	-2.79	5,891
13 Jun 2023	20.08	20.07	-0.01	-0.05	6,446
12 Jun 2023	20.56	20.08	-0.48	-2.33	2,299
09 Jun 2023	20.05	20.56	0.51	2.54	1,355
07 Jun 2023	20.05	20.05	0.00	0.00	832
06 Jun 2023	20.05	20.05	0.00	0.00	0
05 Jun 2023	20.52	20.05	-0.47	-2.29	1,564
02 Jun 2023	20.52	20.52	0.00	0.00	0
01 Jun 2023	20.55	20.52	-0.03	-0.15	8,746
31 May 2023	20.57	20.55	-0.02	-0.10	100
29 May 2023	20.73	20.57	-0.16	-0.77	347
26 May 2023	20.51	20.73	0.22	1.07	8,551
25 May 2023	20.75	20.51	-0.24	-1.16	15,000
24 May 2023	20.75	20.75	0.00	0.00	0
23 May 2023	21.89	20.75	-1.14	-5.21	195
22 May 2023	20.88	21.89	1.01	4.84	24,090
19 May 2023	21.09	20.88	-0.21	-1.00	3,874
18 May 2023	21.95	21.09	-0.86	-3.92	6,806
17 May 2023	21.88	21.95	0.07	0.32	3,295
16 May 2023	21.88	21.88	0.00	0.00	215
15 May 2023	21.15	21.88	0.73	3.45	1,312
12 May 2023	23.34	21.15	-2.19	-9.38	12,324
11 May 2023	23.34	23.34	0.00	0.00	0
10 May 2023	23.42	23.34	-0.08	-0.34	95
09 May 2023	23.25	23.42	0.17	0.73	835
08 May 2023	24.65	23.25	-1.40	-5.68	200
05 May 2023	25.04	24.65	-0.39	-1.56	12
04 May 2023	25.04	25.04	0.00	0.00	0
03 May 2023	25.04	25.04	0.00	0.00	0
02 May 2023	25.05	25.04	-0.01	-0.04	112,336
01 May 2023	25.05	25.05	0.00	0.00	0
28 Apr 2023	25.05	25.05	0.00	0.00	1,364
27 Apr 2023	25.05	25.05	0.00	0.00	203,925
26 Apr 2023	25.05	25.05	0.00	0.00	7,173
25 Apr 2023	25.05	25.05	0.00	0.00	5,000
24 Apr 2023	25.05	25.05	0.00	0.00	8,183
21 Apr 2023	25.05	25.05	0.00	0.00	1,050
20 Apr 2023	25.06	25.05	-0.01	-0.04	700
19 Apr 2023	25.06	25.06	0.00	0.00	0
18 Apr 2023	25.05	25.06	0.01	0.04	100,000
17 Apr 2023	25.05	25.05	0.00	0.00	0
14 Apr 2023	25.05	25.05	0.00	0.00	9,463
13 Apr 2023	25.99	25.05	-0.94	-3.62	9,882
12 Apr 2023	25.05	25.99	0.94	3.75	112
11 Apr 2023	25.05	25.05	0.00	0.00	0
06 Apr 2023	25.05	25.05	0.00	0.00	1,684
05 Apr 2023	25.05	25.05	0.00	0.00	500
04 Apr 2023	25.31	25.05	-0.26	-1.03	1,100
03 Apr 2023	25.31	25.31	0.00	0.00	0
31 Mar 2023	25.50	25.31	-0.19	-0.75	2,001
29 Mar 2023	25.50	25.50	0.00	0.00	1,684
28 Mar 2023	25.17	25.50	0.33	1.31	268
27 Mar 2023	25.17	25.17	0.00	0.00	0
24 Mar 2023	25.05	25.17	0.12	0.48	4,332
23 Mar 2023	25.05	25.05	0.00	0.00	204
22 Mar 2023	25.05	25.05	0.00	0.00	23,097
21 Mar 2023	25.06	25.05	-0.01	-0.04	44,732
20 Mar 2023	25.06	25.06	0.00	0.00	18,105
17 Mar 2023	25.06	25.06	0.00	0.00	55
16 Mar 2023	25.06	25.06	0.00	0.00	1,441
15 Mar 2023	25.17	25.06	-0.11	-0.44	9,564
14 Mar 2023	25.06	25.17	0.11	0.44	950
13 Mar 2023	25.06	25.06	0.00	0.00	0
10 Mar 2023	25.98	25.06	-0.92	-3.54	4,160
09 Mar 2023	25.98	25.98	0.00	0.00	0
08 Mar 2023	25.14	25.98	0.84	3.34	388,474
07 Mar 2023	25.46	25.14	-0.32	-1.26	18,562
06 Mar 2023	25.41	25.46	0.05	0.20	2,437
03 Mar 2023	25.98	25.41	-0.57	-2.19	8,192
02 Mar 2023	25.98	25.98	0.00	0.00	0
01 Mar 2023	25.41	25.98	0.57	2.24	3,088
28 Feb 2023	25.41	25.41	0.00	0.00	0
27 Feb 2023	25.26	25.41	0.15	0.59	157
24 Feb 2023	25.26	25.26	0.00	0.00	0
23 Feb 2023	26.00	25.26	-0.74	-2.85	2,027
22 Feb 2023	25.05	26.00	0.95	3.79	249
17 Feb 2023	25.05	25.05	0.00	0.00	16,543
16 Feb 2023	25.06	25.05	-0.01	-0.04	18,031
15 Feb 2023	25.10	25.06	-0.04	-0.16	21,100
14 Feb 2023	25.05	25.10	0.05	0.20	12
13 Feb 2023	25.15	25.05	-0.10	-0.40	610
10 Feb 2023	25.80	25.15	-0.65	-2.52	193
09 Feb 2023	25.05	25.80	0.75	2.99	7,800
08 Feb 2023	25.05	25.05	0.00	0.00	609
07 Feb 2023	25.05	25.05	0.00	0.00	28,574
06 Feb 2023	25.48	25.05	-0.43	-1.69	1,063
03 Feb 2023	26.00	25.48	-0.52	-2.00	233
02 Feb 2023	26.00	26.00	0.00	0.00	218,509
01 Feb 2023	26.00	26.00	0.00	0.00	287,982
31 Jan 2023	26.53	26.00	-0.53	-2.00	5,044
30 Jan 2023	26.03	26.53	0.50	1.92	989
27 Jan 2023	26.00	26.03	0.03	0.12	16,606
26 Jan 2023	27.00	26.00	-1.00	-3.70	2,348
25 Jan 2023	27.25	27.00	-0.25	-0.92	30
24 Jan 2023	27.25	27.25	0.00	0.00	161
23 Jan 2023	27.39	27.25	-0.14	-0.51	560
20 Jan 2023	27.00	27.39	0.39	1.44	4,193
19 Jan 2023	27.00	27.00	0.00	0.00	63
18 Jan 2023	27.46	27.00	-0.46	-1.68	300
17 Jan 2023	27.49	27.46	-0.03	-0.11	56
16 Jan 2023	27.50	27.49	-0.01	-0.04	6,883
13 Jan 2023	27.50	27.50	0.00	0.00	799
12 Jan 2023	27.50	27.50	0.00	0.00	0
11 Jan 2023	27.50	27.50	0.00	0.00	0
10 Jan 2023	27.50	27.50	0.00	0.00	0
09 Jan 2023	27.50	27.50	0.00	0.00	0
06 Jan 2023	26.99	27.50	0.51	1.89	5
05 Jan 2023	26.99	26.99	0.00	0.00	0
04 Jan 2023	26.99	26.99	0.00	0.00	0
03 Jan 2023	26.99	26.99	0.00	0.00	0
30 Dec 2022	26.99	26.99	0.00	0.00	7,445
29 Dec 2022	27.35	26.99	-0.36	-1.32	9,668
28 Dec 2022	27.01	27.35	0.34	1.26	172
23 Dec 2022	27.01	27.01	0.00	0.00	26,035
22 Dec 2022	26.99	27.01	0.02	0.07	45,191
21 Dec 2022	26.99	26.99	0.00	0.00	10,584
20 Dec 2022	26.10	26.99	0.89	3.41	2,369
19 Dec 2022	27.16	26.10	-1.06	-3.90	1,000
16 Dec 2022	26.00	27.16	1.16	4.46	1,828
15 Dec 2022	26.00	26.00	0.00	0.00	0
14 Dec 2022	26.00	26.00	0.00	0.00	0
13 Dec 2022	26.00	26.00	0.00	0.00	0
12 Dec 2022	26.00	26.00	0.00	0.00	0
09 Dec 2022	25.87	26.00	0.13	0.50	785
08 Dec 2022	25.80	25.87	0.07	0.27	65,463
07 Dec 2022	25.80	25.80	0.00	0.00	0
06 Dec 2022	25.81	25.80	-0.01	-0.04	100
05 Dec 2022	25.81	25.81	0.00	0.00	0
02 Dec 2022	25.81	25.81	0.00	0.00	0
01 Dec 2022	25.81	25.81	0.00	0.00	1,000
30 Nov 2022	25.81	25.81	0.00	0.00	7,423
29 Nov 2022	26.00	25.81	-0.19	-0.73	12,901
28 Nov 2022	25.77	26.00	0.23	0.89	94
25 Nov 2022	25.77	25.77	0.00	0.00	0
24 Nov 2022	25.77	25.77	0.00	0.00	0
23 Nov 2022	25.86	25.77	-0.09	-0.35	2,120
22 Nov 2022	25.86	25.86	0.00	0.00	4,500
21 Nov 2022	25.61	25.86	0.25	0.98	12,796
18 Nov 2022	25.61	25.61	0.00	0.00	1,100
17 Nov 2022	25.68	25.61	-0.07	-0.27	9,039
16 Nov 2022	25.75	25.68	-0.07	-0.27	8,612
15 Nov 2022	25.77	25.75	-0.02	-0.08	9,090
14 Nov 2022	26.01	25.77	-0.24	-0.92	1,183
11 Nov 2022	25.95	26.01	0.06	0.23	1,000
10 Nov 2022	25.95	25.95	0.00	0.00	0
09 Nov 2022	25.95	25.95	0.00	0.00	0
08 Nov 2022	25.20	25.95	0.75	2.98	2,253
07 Nov 2022	25.20	25.20	0.00	0.00	35,332
04 Nov 2022	25.14	25.20	0.06	0.24	24,839
03 Nov 2022	25.13	25.14	0.01	0.04	6,159
02 Nov 2022	25.10	25.13	0.03	0.12	10
01 Nov 2022	25.07	25.10	0.03	0.12	1,787
31 Oct 2022	25.06	25.07	0.01	0.04	6,141
28 Oct 2022	25.07	25.06	-0.01	-0.04	2,000
27 Oct 2022	25.06	25.07	0.01	0.04	6,004
26 Oct 2022	25.10	25.06	-0.04	-0.16	11,851
25 Oct 2022	25.10	25.10	0.00	0.00	18,843
21 Oct 2022	25.06	25.10	0.04	0.16	2
20 Oct 2022	25.05	25.06	0.01	0.04	606
19 Oct 2022	25.05	25.05	0.00	0.00	0
18 Oct 2022	25.06	25.05	-0.01	-0.04	594
17 Oct 2022	25.20	25.06	-0.14	-0.56	12,605
14 Oct 2022	25.25	25.20	-0.05	-0.20	20
13 Oct 2022	25.25	25.25	0.00	0.00	10
12 Oct 2022	25.12	25.25	0.13	0.52	6,155
11 Oct 2022	25.25	25.12	-0.13	-0.51	8,634
10 Oct 2022	25.25	25.25	0.00	0.00	0
07 Oct 2022	25.25	25.25	0.00	0.00	0
06 Oct 2022	25.00	25.25	0.25	1.00	1
05 Oct 2022	25.00	25.00	0.00	0.00	0
04 Oct 2022	25.43	25.00	-0.43	-1.69	1,000
03 Oct 2022	25.50	25.43	-0.07	-0.27	8,760
30 Sep 2022	25.50	25.50	0.00	0.00	0
29 Sep 2022	25.50	25.50	0.00	0.00	1,474
28 Sep 2022	25.75	25.50	-0.25	-0.97	293
27 Sep 2022	25.75	25.75	0.00	0.00	8,702
26 Sep 2022	25.75	25.75	0.00	0.00	404
23 Sep 2022	25.51	25.75	0.24	0.94	1,012
22 Sep 2022	26.00	25.51	-0.49	-1.88	20,978
21 Sep 2022	25.50	26.00	0.50	1.96	22
20 Sep 2022	25.51	25.50	-0.01	-0.04	7,693
19 Sep 2022	25.50	25.51	0.01	0.04	53,169
16 Sep 2022	25.52	25.50	-0.02	-0.08	735
15 Sep 2022	25.52	25.52	0.00	0.00	30,967
14 Sep 2022	25.52	25.52	0.00	0.00	0
13 Sep 2022	26.00	25.52	-0.48	-1.85	1,203
12 Sep 2022	26.00	26.00	0.00	0.00	0
09 Sep 2022	26.00	26.00	0.00	0.00	81,338
08 Sep 2022	25.83	26.00	0.17	0.66	217
07 Sep 2022	25.83	25.83	0.00	0.00	0
06 Sep 2022	25.83	25.83	0.00	0.00	0
05 Sep 2022	25.51	25.83	0.32	1.25	4,346
02 Sep 2022	25.81	25.51	-0.30	-1.16	2,425
01 Sep 2022	25.80	25.81	0.01	0.04	146
30 Aug 2022	25.50	25.80	0.30	1.18	190
29 Aug 2022	25.52	25.50	-0.02	-0.08	320
26 Aug 2022	25.51	25.52	0.01	0.04	3,536
25 Aug 2022	25.51	25.51	0.00	0.00	0
24 Aug 2022	26.37	25.51	-0.86	-3.26	881
23 Aug 2022	26.30	26.37	0.07	0.27	2,845
22 Aug 2022	25.52	26.30	0.78	3.06	348
19 Aug 2022	26.21	25.52	-0.69	-2.63	1,879
18 Aug 2022	25.50	26.21	0.71	2.78	16,580
17 Aug 2022	26.21	25.50	-0.71	-2.71	18,920
16 Aug 2022	26.21	26.21	0.00	0.00	0
15 Aug 2022	26.21	26.21	0.00	0.00	0
12 Aug 2022	26.74	26.21	-0.53	-1.98	138
11 Aug 2022	26.52	26.74	0.22	0.83	35
10 Aug 2022	26.53	26.52	-0.01	-0.04	2,500
09 Aug 2022	26.53	26.53	0.00	0.00	0
08 Aug 2022	26.87	26.53	-0.34	-1.27	6,741
05 Aug 2022	27.26	26.87	-0.39	-1.43	26,000
04 Aug 2022	27.26	27.26	0.00	0.00	1,257
03 Aug 2022	27.26	27.26	0.00	0.00	1,000
02 Aug 2022	27.26	27.26	0.00	0.00	33,900
29 Jul 2022	27.30	27.26	-0.04	-0.15	3,300
28 Jul 2022	27.30	27.30	0.00	0.00	0
27 Jul 2022	27.26	27.30	0.04	0.15	100
26 Jul 2022	27.25	27.26	0.01	0.04	15,266
25 Jul 2022	27.25	27.25	0.00	0.00	0
22 Jul 2022	27.25	27.25	0.00	0.00	0
21 Jul 2022	27.25	27.25	0.00	0.00	1,495
20 Jul 2022	27.26	27.25	-0.01	-0.04	2,339
19 Jul 2022	27.26	27.26	0.00	0.00	10,254
18 Jul 2022	27.26	27.26	0.00	0.00	0
15 Jul 2022	27.30	27.26	-0.04	-0.15	1,542
14 Jul 2022	27.30	27.30	0.00	0.00	0
13 Jul 2022	27.27	27.30	0.03	0.11	10
12 Jul 2022	27.27	27.27	0.00	0.00	34,677
11 Jul 2022	27.31	27.27	-0.04	-0.15	6,941
08 Jul 2022	27.31	27.31	0.00	0.00	6,500
07 Jul 2022	27.31	27.31	0.00	0.00	0
06 Jul 2022	27.31	27.31	0.00	0.00	128
05 Jul 2022	27.31	27.31	0.00	0.00	0
04 Jul 2022	27.31	27.31	0.00	0.00	5,473
01 Jul 2022	27.31	27.31	0.00	0.00	0
30 Jun 2022	27.31	27.31	0.00	0.00	0
29 Jun 2022	27.31	27.31	0.00	0.00	0
28 Jun 2022	27.31	27.31	0.00	0.00	5,953
27 Jun 2022	27.31	27.31	0.00	0.00	2,000
24 Jun 2022	27.31	27.31	0.00	0.00	15,505
23 Jun 2022	27.31	27.31	0.00	0.00	2,249
22 Jun 2022	27.32	27.31	-0.01	-0.04	50,000
21 Jun 2022	27.32	27.32	0.00	0.00	0
17 Jun 2022	27.31	27.32	0.01	0.04	180
15 Jun 2022	27.30	27.31	0.01	0.04	5,000
14 Jun 2022	27.31	27.30	-0.01	-0.04	8,060
13 Jun 2022	27.30	27.31	0.01	0.04	2,500
10 Jun 2022	27.30	27.30	0.00	0.00	0
09 Jun 2022	27.25	27.30	0.05	0.18	2,790
08 Jun 2022	27.25	27.25	0.00	0.00	1,309
07 Jun 2022	27.31	27.25	-0.06	-0.22	3,382
06 Jun 2022	27.30	27.31	0.01	0.04	30
03 Jun 2022	28.00	27.30	-0.70	-2.50	3,600
02 Jun 2022	27.99	28.00	0.01	0.04	526
01 Jun 2022	27.99	27.99	0.00	0.00	0
31 May 2022	28.00	27.99	-0.01	-0.04	1,800
27 May 2022	28.00	28.00	0.00	0.00	0
26 May 2022	28.00	28.00	0.00	0.00	2,479
25 May 2022	27.26	28.00	0.74	2.71	36,368
24 May 2022	27.53	27.26	-0.27	-0.98	16,553
23 May 2022	27.53	27.53	0.00	0.00	751
20 May 2022	27.53	27.53	0.00	0.00	0
19 May 2022	27.53	27.53	0.00	0.00	6,800
18 May 2022	27.53	27.53	0.00	0.00	7,046
17 May 2022	28.00	27.53	-0.47	-1.68	210
16 May 2022	27.00	28.00	1.00	3.70	125
13 May 2022	28.00	27.00	-1.00	-3.57	51
12 May 2022	28.00	28.00	0.00	0.00	0
11 May 2022	28.00	28.00	0.00	0.00	0
10 May 2022	28.00	28.00	0.00	0.00	70
09 May 2022	28.00	28.00	0.00	0.00	0
06 May 2022	28.00	28.00	0.00	0.00	104
05 May 2022	28.03	28.00	-0.03	-0.11	2,392
04 May 2022	27.00	28.03	1.03	3.81	5
03 May 2022	28.04	27.00	-1.04	-3.71	100
29 Apr 2022	26.11	28.04	1.93	7.39	50,939
28 Apr 2022	26.11	26.11	0.00	0.00	33
27 Apr 2022	26.30	26.11	-0.19	-0.72	40
26 Apr 2022	26.30	26.30	0.00	0.00	0
25 Apr 2022	26.30	26.30	0.00	0.00	1,240
22 Apr 2022	26.30	26.30	0.00	0.00	58
21 Apr 2022	26.30	26.30	0.00	0.00	38
20 Apr 2022	26.30	26.30	0.00	0.00	0
19 Apr 2022	27.00	26.30	-0.70	-2.59	148
14 Apr 2022	27.25	27.00	-0.25	-0.92	5,471
13 Apr 2022	27.01	27.25	0.24	0.89	20,198
12 Apr 2022	27.27	27.01	-0.26	-0.95	100
11 Apr 2022	27.40	27.27	-0.13	-0.47	46,984
08 Apr 2022	27.33	27.40	0.07	0.26	20
07 Apr 2022	27.25	27.33	0.08	0.29	2,441
06 Apr 2022	27.25	27.25	0.00	0.00	0
05 Apr 2022	27.25	27.25	0.00	0.00	3,120
04 Apr 2022	27.60	27.25	-0.35	-1.27	328
01 Apr 2022	27.40	27.60	0.20	0.73	9,886
31 Mar 2022	27.52	27.40	-0.12	-0.44	5,200
29 Mar 2022	27.98	27.52	-0.46	-1.64	9,898
28 Mar 2022	27.98	27.98	0.00	0.00	0
25 Mar 2022	28.24	27.98	-0.26	-0.92	42,493
24 Mar 2022	28.24	28.24	0.00	0.00	0
23 Mar 2022	28.23	28.24	0.01	0.04	1,310
22 Mar 2022	28.25	28.23	-0.02	-0.07	3,769
21 Mar 2022	28.39	28.25	-0.14	-0.49	353
18 Mar 2022	28.99	28.39	-0.60	-2.07	1,000
17 Mar 2022	29.03	28.99	-0.04	-0.14	70
16 Mar 2022	29.48	29.03	-0.45	-1.53	1,104
15 Mar 2022	29.53	29.48	-0.05	-0.17	5,239
14 Mar 2022	29.54	29.53	-0.01	-0.03	10,882
11 Mar 2022	29.54	29.54	0.00	0.00	0
10 Mar 2022	29.54	29.54	0.00	0.00	0
09 Mar 2022	29.54	29.54	0.00	0.00	0
08 Mar 2022	29.54	29.54	0.00	0.00	37
07 Mar 2022	28.50	29.54	1.04	3.65	1,602
04 Mar 2022	28.50	28.50	0.00	0.00	0
03 Mar 2022	29.75	28.50	-1.25	-4.20	56
02 Mar 2022	29.75	29.75	0.00	0.00	101
01 Mar 2022	29.78	29.75	-0.03	-0.10	975
28 Feb 2022	30.00	29.78	-0.22	-0.73	6,889
25 Feb 2022	30.00	30.00	0.00	0.00	6,421
24 Feb 2022	30.00	30.00	0.00	0.00	0
23 Feb 2022	30.01	30.00	-0.01	-0.03	500
22 Feb 2022	29.93	30.01	0.08	0.27	2,629
21 Feb 2022	29.99	29.93	-0.06	-0.20	3,790
18 Feb 2022	29.84	29.99	0.15	0.50	411
17 Feb 2022	29.84	29.84	0.00	0.00	0
16 Feb 2022	30.00	29.84	-0.16	-0.53	14,195
15 Feb 2022	30.00	30.00	0.00	0.00	16,057
14 Feb 2022	30.00	30.00	0.00	0.00	1,000
11 Feb 2022	29.99	30.00	0.01	0.03	25,000
10 Feb 2022	29.75	29.99	0.24	0.81	83,999
09 Feb 2022	29.79	29.75	-0.04	-0.13	10,000
08 Feb 2022	29.77	29.79	0.02	0.07	6,562
07 Feb 2022	30.00	29.77	-0.23	-0.77	7,635
04 Feb 2022	29.76	30.00	0.24	0.81	150
03 Feb 2022	30.00	29.76	-0.24	-0.80	7,980
02 Feb 2022	29.85	30.00	0.15	0.50	12,000
01 Feb 2022	29.86	29.85	-0.01	-0.03	69
31 Jan 2022	29.83	29.86	0.03	0.10	439
28 Jan 2022	29.83	29.83	0.00	0.00	0
27 Jan 2022	30.00	29.83	-0.17	-0.57	4,691
26 Jan 2022	30.20	30.00	-0.20	-0.66	562
25 Jan 2022	30.17	30.20	0.03	0.10	1,711
24 Jan 2022	30.16	30.17	0.01	0.03	12,289
21 Jan 2022	30.00	30.16	0.16	0.53	13,334
20 Jan 2022	30.01	30.00	-0.01	-0.03	21,435
19 Jan 2022	30.20	30.01	-0.19	-0.63	101,786
18 Jan 2022	30.00	30.20	0.20	0.67	200
17 Jan 2022	30.00	30.00	0.00	0.00	110
14 Jan 2022	30.01	30.00	-0.01	-0.03	12,254
13 Jan 2022	30.01	30.01	0.00	0.00	0
12 Jan 2022	30.00	30.01	0.01	0.03	10,592
11 Jan 2022	29.93	30.00	0.07	0.23	98
10 Jan 2022	30.00	29.93	-0.07	-0.23	7,338
07 Jan 2022	30.25	30.00	-0.25	-0.83	24,940
06 Jan 2022	30.00	30.25	0.25	0.83	220
05 Jan 2022	30.00	30.00	0.00	0.00	2,500
04 Jan 2022	30.00	30.00	0.00	0.00	7,656
03 Jan 2022	30.00	30.00	0.00	0.00	32,007
31 Dec 2021	30.07	30.00	-0.07	-0.23	1,000
30 Dec 2021	30.07	30.07	0.00	0.00	0
29 Dec 2021	30.34	30.07	-0.27	-0.89	7,914
28 Dec 2021	30.50	30.34	-0.16	-0.52	55,007
24 Dec 2021	30.49	30.50	0.01	0.03	6,336
23 Dec 2021	30.49	30.49	0.00	0.00	0
22 Dec 2021	30.49	30.49	0.00	0.00	0
21 Dec 2021	30.33	30.49	0.16	0.53	3,317
20 Dec 2021	30.34	30.33	-0.01	-0.03	560
17 Dec 2021	30.50	30.34	-0.16	-0.52	17,904
16 Dec 2021	30.50	30.50	0.00	0.00	25,200
15 Dec 2021	30.50	30.50	0.00	0.00	7,937
14 Dec 2021	30.50	30.50	0.00	0.00	2,955
13 Dec 2021	31.40	30.50	-0.90	-2.87	1,400
10 Dec 2021	31.18	31.40	0.22	0.71	6,138
09 Dec 2021	30.40	31.18	0.78	2.57	4,445
08 Dec 2021	30.35	30.40	0.05	0.16	3,963
07 Dec 2021	30.33	30.35	0.02	0.07	8,596
06 Dec 2021	30.33	30.33	0.00	0.00	3,365
03 Dec 2021	30.43	30.33	-0.10	-0.33	389
02 Dec 2021	30.33	30.43	0.10	0.33	8,070
01 Dec 2021	30.33	30.33	0.00	0.00	2,075
30 Nov 2021	30.33	30.33	0.00	0.00	0
29 Nov 2021	30.33	30.33	0.00	0.00	7,902
26 Nov 2021	30.33	30.33	0.00	0.00	1,092
25 Nov 2021	30.33	30.33	0.00	0.00	0
24 Nov 2021	30.33	30.33	0.00	0.00	13,306
23 Nov 2021	31.07	30.33	-0.74	-2.38	333
22 Nov 2021	31.07	31.07	0.00	0.00	0
19 Nov 2021	31.49	31.07	-0.42	-1.33	94
18 Nov 2021	31.07	31.49	0.42	1.35	1,243
17 Nov 2021	31.07	31.07	0.00	0.00	0
16 Nov 2021	30.85	31.07	0.22	0.71	8,440
15 Nov 2021	30.59	30.85	0.26	0.85	6,990
12 Nov 2021	30.51	30.59	0.08	0.26	4,049
11 Nov 2021	30.51	30.51	0.00	0.00	689
10 Nov 2021	30.51	30.51	0.00	0.00	0
09 Nov 2021	30.35	30.51	0.16	0.53	58,661
08 Nov 2021	30.33	30.35	0.02	0.07	35,183
05 Nov 2021	30.33	30.33	0.00	0.00	21,064
03 Nov 2021	30.37	30.33	-0.04	-0.13	1,308
02 Nov 2021	30.32	30.37	0.05	0.16	153
01 Nov 2021	30.50	30.32	-0.18	-0.59	1,653
29 Oct 2021	30.50	30.50	0.00	0.00	4,040
28 Oct 2021	30.15	30.50	0.35	1.16	402
27 Oct 2021	30.14	30.15	0.01	0.03	7,500
26 Oct 2021	30.14	30.14	0.00	0.00	47,716
25 Oct 2021	30.14	30.14	0.00	0.00	0
22 Oct 2021	32.00	30.14	-1.86	-5.81	3,990
21 Oct 2021	32.00	32.00	0.00	0.00	0
20 Oct 2021	32.28	32.00	-0.28	-0.87	223
19 Oct 2021	32.60	32.28	-0.32	-0.98	6,150
18 Oct 2021	32.60	32.60	0.00	0.00	23,290
15 Oct 2021	32.61	32.60	-0.01	-0.03	4,005
14 Oct 2021	32.60	32.61	0.01	0.03	1,000
13 Oct 2021	32.75	32.60	-0.15	-0.46	9,385
12 Oct 2021	32.80	32.75	-0.05	-0.15	138
11 Oct 2021	32.80	32.80	0.00	0.00	1,753
08 Oct 2021	32.80	32.80	0.00	0.00	10,000
07 Oct 2021	32.80	32.80	0.00	0.00	0
06 Oct 2021	32.80	32.80	0.00	0.00	0
05 Oct 2021	32.84	32.80	-0.04	-0.12	8,524
04 Oct 2021	32.83	32.84	0.01	0.03	885
01 Oct 2021	32.85	32.83	-0.02	-0.06	17,236
30 Sep 2021	32.85	32.85	0.00	0.00	730
29 Sep 2021	32.75	32.85	0.10	0.31	270
28 Sep 2021	32.75	32.75	0.00	0.00	455
27 Sep 2021	32.75	32.75	0.00	0.00	250
23 Sep 2021	32.91	32.75	-0.16	-0.49	1,000
22 Sep 2021	32.84	32.91	0.07	0.21	12,241
21 Sep 2021	32.75	32.84	0.09	0.27	1,668
20 Sep 2021	32.74	32.75	0.01	0.03	206
17 Sep 2021	32.90	32.74	-0.16	-0.49	3,391
16 Sep 2021	32.94	32.90	-0.04	-0.12	9,566
15 Sep 2021	32.95	32.94	-0.01	-0.03	26,092
14 Sep 2021	32.95	32.95	0.00	0.00	0
13 Sep 2021	32.95	32.95	0.00	0.00	0
10 Sep 2021	33.00	32.95	-0.05	-0.15	10,000
09 Sep 2021	33.00	33.00	0.00	0.00	8,148
08 Sep 2021	32.96	33.00	0.04	0.12	4
07 Sep 2021	33.00	32.96	-0.04	-0.12	11,018
06 Sep 2021	32.95	33.00	0.05	0.15	400
03 Sep 2021	32.79	32.95	0.16	0.49	28,567
02 Sep 2021	32.71	32.79	0.08	0.24	8,951
01 Sep 2021	32.93	32.71	-0.22	-0.67	26,641
30 Aug 2021	32.70	32.93	0.23	0.70	3,577
27 Aug 2021	32.82	32.70	-0.12	-0.37	2,090
26 Aug 2021	32.70	32.82	0.12	0.37	2,188
25 Aug 2021	32.86	32.70	-0.16	-0.49	21,269
24 Aug 2021	32.67	32.86	0.19	0.58	10,299
23 Aug 2021	32.80	32.67	-0.13	-0.40	800
20 Aug 2021	32.80	32.80	0.00	0.00	0
19 Aug 2021	32.81	32.80	-0.01	-0.03	67,273
18 Aug 2021	32.60	32.81	0.21	0.64	5,225
17 Aug 2021	32.90	32.60	-0.30	-0.91	20,000
16 Aug 2021	32.53	32.90	0.37	1.14	10,827
13 Aug 2021	32.51	32.53	0.02	0.06	83,870
12 Aug 2021	32.51	32.51	0.00	0.00	15,067
11 Aug 2021	32.50	32.51	0.01	0.03	10,409
10 Aug 2021	33.25	32.50	-0.75	-2.26	8,635
09 Aug 2021	33.25	33.25	0.00	0.00	365
06 Aug 2021	32.52	33.25	0.73	2.24	10,949
05 Aug 2021	32.52	32.52	0.00	0.00	0
04 Aug 2021	32.50	32.52	0.02	0.06	2,410
03 Aug 2021	32.52	32.50	-0.02	-0.06	6,905
30 Jul 2021	33.67	32.52	-1.15	-3.42	30,221
29 Jul 2021	32.50	33.67	1.17	3.60	6,267
28 Jul 2021	32.50	32.50	0.00	0.00	0
27 Jul 2021	33.75	32.50	-1.25	-3.70	9,050
26 Jul 2021	33.04	33.75	0.71	2.15	19,480
23 Jul 2021	32.68	33.04	0.36	1.10	10,799
22 Jul 2021	33.74	32.68	-1.06	-3.14	9,997
21 Jul 2021	33.75	33.74	-0.01	-0.03	6,998
20 Jul 2021	33.75	33.75	0.00	0.00	0
19 Jul 2021	33.75	33.75	0.00	0.00	1,169
16 Jul 2021	33.89	33.75	-0.14	-0.41	3,885
15 Jul 2021	33.89	33.89	0.00	0.00	0
14 Jul 2021	33.99	33.89	-0.10	-0.29	232
13 Jul 2021	33.85	33.99	0.14	0.41	2,697
12 Jul 2021	33.85	33.85	0.00	0.00	0
09 Jul 2021	33.99	33.85	-0.14	-0.41	16,789
08 Jul 2021	33.64	33.99	0.35	1.04	38,802
07 Jul 2021	33.75	33.64	-0.11	-0.33	2,208
06 Jul 2021	33.91	33.75	-0.16	-0.47	2,417
05 Jul 2021	32.66	33.91	1.25	3.83	11,341
02 Jul 2021	32.51	32.66	0.15	0.46	5,324
01 Jul 2021	33.00	32.51	-0.49	-1.48	77
30 Jun 2021	33.63	33.00	-0.63	-1.87	11,626
29 Jun 2021	34.69	33.63	-1.06	-3.06	3,741
28 Jun 2021	33.53	34.69	1.16	3.46	20
25 Jun 2021	34.49	33.53	-0.96	-2.78	36,186
24 Jun 2021	33.69	34.49	0.80	2.37	7,250
23 Jun 2021	34.12	33.69	-0.43	-1.26	4,084
22 Jun 2021	34.70	34.12	-0.58	-1.67	50,844
21 Jun 2021	34.87	34.70	-0.17	-0.49	26,475
18 Jun 2021	34.97	34.87	-0.10	-0.29	12,669
17 Jun 2021	35.00	34.97	-0.03	-0.09	19,986
16 Jun 2021	35.12	35.00	-0.12	-0.34	16,694
15 Jun 2021	34.97	35.12	0.15	0.43	144,372
14 Jun 2021	34.19	34.97	0.78	2.28	1,981
11 Jun 2021	34.86	34.19	-0.67	-1.92	47,914
10 Jun 2021	34.99	34.86	-0.13	-0.37	222,908
09 Jun 2021	35.00	34.99	-0.01	-0.03	203,894
08 Jun 2021	35.00	35.00	0.00	0.00	213,199
07 Jun 2021	34.59	35.00	0.41	1.19	24,893
04 Jun 2021	33.09	34.59	1.50	4.53	48,766
02 Jun 2021	33.22	33.09	-0.13	-0.39	16,040
01 Jun 2021	32.50	33.22	0.72	2.22	137,551
28 May 2021	32.31	32.50	0.19	0.59	59,092
27 May 2021	32.45	32.31	-0.14	-0.43	24,047
26 May 2021	32.31	32.45	0.14	0.43	25,226
25 May 2021	32.01	32.31	0.30	0.94	27,000
24 May 2021	32.36	32.01	-0.35	-1.08	33,176
21 May 2021	31.98	32.36	0.38	1.19	45,790
20 May 2021	32.91	31.98	-0.93	-2.83	80,206
19 May 2021	31.95	32.91	0.96	3.00	25,745
18 May 2021	30.61	31.95	1.34	4.38	29,618
17 May 2021	30.60	30.61	0.01	0.03	13,605
14 May 2021	30.88	30.60	-0.28	-0.91	41,447
12 May 2021	29.99	30.88	0.89	2.97	3,368
11 May 2021	29.00	29.99	0.99	3.41	74,455
10 May 2021	29.00	29.00	0.00	0.00	36,230
07 May 2021	26.93	29.00	2.07	7.69	86,720
06 May 2021	25.90	26.93	1.03	3.98	6,921
05 May 2021	25.51	25.90	0.39	1.53	47,133
04 May 2021	25.56	25.51	-0.05	-0.20	452
03 May 2021	25.51	25.56	0.05	0.20	3,185
30 Apr 2021	25.51	25.51	0.00	0.00	0
29 Apr 2021	25.60	25.51	-0.09	-0.35	16,923
28 Apr 2021	25.60	25.60	0.00	0.00	1,683
27 Apr 2021	25.60	25.60	0.00	0.00	5,788
26 Apr 2021	25.60	25.60	0.00	0.00	1,599
23 Apr 2021	25.69	25.60	-0.09	-0.35	5,000
22 Apr 2021	25.61	25.69	0.08	0.31	3,652
21 Apr 2021	25.67	25.61	-0.06	-0.23	14,893
20 Apr 2021	25.90	25.67	-0.23	-0.89	757
19 Apr 2021	25.92	25.90	-0.02	-0.08	100
16 Apr 2021	25.99	25.92	-0.07	-0.27	3,882
15 Apr 2021	26.00	25.99	-0.01	-0.04	40
14 Apr 2021	26.00	26.00	0.00	0.00	0
13 Apr 2021	26.06	26.00	-0.06	-0.23	16,725
12 Apr 2021	26.01	26.06	0.05	0.19	37,324
09 Apr 2021	25.89	26.01	0.12	0.46	250
08 Apr 2021	26.00	25.89	-0.11	-0.42	7,696
07 Apr 2021	25.66	26.00	0.34	1.33	3,920
06 Apr 2021	25.57	25.66	0.09	0.35	68,976
01 Apr 2021	25.69	25.57	-0.12	-0.47	4,962
31 Mar 2021	25.69	25.69	0.00	0.00	0
29 Mar 2021	25.00	25.69	0.69	2.76	12,595
26 Mar 2021	25.04	25.00	-0.04	-0.16	112,339
25 Mar 2021	26.16	25.04	-1.12	-4.28	2,533
24 Mar 2021	26.00	26.16	0.16	0.62	11,589
23 Mar 2021	26.08	26.00	-0.08	-0.31	13,322
22 Mar 2021	25.81	26.08	0.27	1.05	6,407
19 Mar 2021	24.99	25.81	0.82	3.28	349
18 Mar 2021	24.56	24.99	0.43	1.75	10,450
17 Mar 2021	23.34	24.56	1.22	5.23	53,924
16 Mar 2021	23.33	23.34	0.01	0.04	143,770
15 Mar 2021	23.00	23.33	0.33	1.43	6,114
12 Mar 2021	23.05	23.00	-0.05	-0.22	23,483
11 Mar 2021	23.15	23.05	-0.10	-0.43	20,250
10 Mar 2021	23.05	23.15	0.10	0.43	9,500
09 Mar 2021	21.88	23.05	1.17	5.35	23,505
08 Mar 2021	21.80	21.88	0.08	0.37	61,969
05 Mar 2021	21.90	21.80	-0.10	-0.46	17,956
04 Mar 2021	22.00	21.90	-0.10	-0.45	1,115
03 Mar 2021	21.75	22.00	0.25	1.15	11,625
02 Mar 2021	21.87	21.75	-0.12	-0.55	764
01 Mar 2021	21.95	21.87	-0.08	-0.36	5,537
26 Feb 2021	21.74	21.95	0.21	0.97	4,560
25 Feb 2021	21.74	21.74	0.00	0.00	0
24 Feb 2021	21.50	21.74	0.24	1.12	4,700
23 Feb 2021	21.50	21.50	0.00	0.00	20
22 Feb 2021	21.37	21.50	0.13	0.61	2,000
19 Feb 2021	21.04	21.37	0.33	1.57	11,000
18 Feb 2021	21.03	21.04	0.01	0.05	5,000
17 Feb 2021	21.00	21.03	0.03	0.14	20
16 Feb 2021	21.00	21.00	0.00	0.00	11,126
15 Feb 2021	21.00	21.00	0.00	0.00	0
12 Feb 2021	21.00	21.00	0.00	0.00	2,679
11 Feb 2021	20.52	21.00	0.48	2.34	392
10 Feb 2021	20.21	20.52	0.31	1.53	66,937
09 Feb 2021	20.20	20.21	0.01	0.05	3,064
08 Feb 2021	20.40	20.20	-0.20	-0.98	3,000
05 Feb 2021	20.41	20.40	-0.01	-0.05	100
04 Feb 2021	20.40	20.41	0.01	0.05	50,118
03 Feb 2021	20.23	20.40	0.17	0.84	79,347
02 Feb 2021	20.23	20.23	0.00	0.00	3,605
01 Feb 2021	20.05	20.23	0.18	0.90	5,728
29 Jan 2021	20.03	20.05	0.02	0.10	650
28 Jan 2021	20.40	20.03	-0.37	-1.81	1,000
27 Jan 2021	20.40	20.40	0.00	0.00	244
26 Jan 2021	20.40	20.40	0.00	0.00	0
25 Jan 2021	20.54	20.40	-0.14	-0.68	20,049
22 Jan 2021	20.53	20.54	0.01	0.05	4,090
21 Jan 2021	20.53	20.53	0.00	0.00	223
20 Jan 2021	20.50	20.53	0.03	0.15	654
19 Jan 2021	20.54	20.50	-0.04	-0.19	7,163
18 Jan 2021	20.53	20.54	0.01	0.05	67,563
15 Jan 2021	20.60	20.53	-0.07	-0.34	47,590
14 Jan 2021	20.55	20.60	0.05	0.24	406
13 Jan 2021	20.58	20.55	-0.03	-0.15	3,893
12 Jan 2021	20.64	20.58	-0.06	-0.29	19,648
11 Jan 2021	20.89	20.64	-0.25	-1.20	3,895
08 Jan 2021	20.90	20.89	-0.01	-0.05	95
07 Jan 2021	21.00	20.90	-0.10	-0.48	24
06 Jan 2021	20.66	21.00	0.34	1.65	300
05 Jan 2021	20.93	20.66	-0.27	-1.29	349
04 Jan 2021	20.90	20.93	0.03	0.14	8,210
31 Dec 2020	20.90	20.90	0.00	0.00	140
30 Dec 2020	20.94	20.90	-0.04	-0.19	213,870
29 Dec 2020	20.93	20.94	0.01	0.05	17,884
28 Dec 2020	20.93	20.93	0.00	0.00	0
24 Dec 2020	20.93	20.93	0.00	0.00	0
23 Dec 2020	20.53	20.93	0.40	1.95	7
22 Dec 2020	20.52	20.53	0.01	0.05	3,306
21 Dec 2020	20.60	20.52	-0.08	-0.39	3,707
18 Dec 2020	20.93	20.60	-0.33	-1.58	957
17 Dec 2020	20.93	20.93	0.00	0.00	0
16 Dec 2020	20.60	20.93	0.33	1.60	60
15 Dec 2020	20.93	20.60	-0.33	-1.58	45
14 Dec 2020	20.93	20.93	0.00	0.00	156
11 Dec 2020	20.50	20.93	0.43	2.10	1,353
10 Dec 2020	20.99	20.50	-0.49	-2.33	5,508
09 Dec 2020	20.99	20.99	0.00	0.00	0
08 Dec 2020	20.97	20.99	0.02	0.10	202,981
07 Dec 2020	20.40	20.97	0.57	2.79	3,909
04 Dec 2020	20.71	20.40	-0.31	-1.50	5,242
03 Dec 2020	20.40	20.71	0.31	1.52	36,448
02 Dec 2020	20.40	20.40	0.00	0.00	75,160
01 Dec 2020	20.40	20.40	0.00	0.00	0
30 Nov 2020	20.40	20.40	0.00	0.00	2,085
27 Nov 2020	20.50	20.40	-0.10	-0.49	1,000
26 Nov 2020	20.50	20.50	0.00	0.00	0
25 Nov 2020	20.52	20.50	-0.02	-0.10	28
24 Nov 2020	20.55	20.52	-0.03	-0.15	11,106
23 Nov 2020	20.55	20.55	0.00	0.00	0
20 Nov 2020	20.55	20.55	0.00	0.00	0
19 Nov 2020	20.70	20.55	-0.15	-0.72	12,684
18 Nov 2020	20.37	20.70	0.33	1.62	2,215
17 Nov 2020	20.37	20.37	0.00	0.00	0
16 Nov 2020	20.15	20.37	0.22	1.09	26,020
13 Nov 2020	20.40	20.15	-0.25	-1.23	41
12 Nov 2020	20.15	20.40	0.25	1.24	20
11 Nov 2020	20.10	20.15	0.05	0.25	51,842
10 Nov 2020	20.10	20.10	0.00	0.00	3,000
09 Nov 2020	20.11	20.10	-0.01	-0.05	4,044
06 Nov 2020	20.10	20.11	0.01	0.05	207
05 Nov 2020	20.14	20.10	-0.04	-0.20	4,348
04 Nov 2020	20.10	20.14	0.04	0.20	9,084
03 Nov 2020	20.10	20.10	0.00	0.00	3,345
02 Nov 2020	19.99	20.10	0.11	0.55	2,192
30 Oct 2020	19.09	19.99	0.90	4.71	317,409
29 Oct 2020	19.09	19.09	0.00	0.00	0
28 Oct 2020	19.11	19.09	-0.02	-0.10	11,305
27 Oct 2020	19.11	19.11	0.00	0.00	0
26 Oct 2020	19.11	19.11	0.00	0.00	0
23 Oct 2020	19.11	19.11	0.00	0.00	0
22 Oct 2020	19.19	19.11	-0.08	-0.42	296,363
21 Oct 2020	19.01	19.19	0.18	0.95	2,700
20 Oct 2020	19.01	19.01	0.00	0.00	0
19 Oct 2020	19.00	19.01	0.01	0.05	3,402
16 Oct 2020	19.00	19.00	0.00	0.00	6,878
15 Oct 2020	19.00	19.00	0.00	0.00	0
14 Oct 2020	19.00	19.00	0.00	0.00	116
13 Oct 2020	19.00	19.00	0.00	0.00	28,000
12 Oct 2020	19.00	19.00	0.00	0.00	7,212
09 Oct 2020	19.20	19.00	-0.20	-1.04	15,284
08 Oct 2020	19.98	19.20	-0.78	-3.90	1,450
07 Oct 2020	19.20	19.98	0.78	4.06	11,870
06 Oct 2020	19.02	19.20	0.18	0.95	1,000
05 Oct 2020	19.02	19.02	0.00	0.00	0
02 Oct 2020	19.05	19.02	-0.03	-0.16	475
01 Oct 2020	19.02	19.05	0.03	0.16	37
30 Sep 2020	19.50	19.02	-0.48	-2.46	65,110
29 Sep 2020	19.32	19.50	0.18	0.93	14,850
28 Sep 2020	19.30	19.32	0.02	0.10	5,767
25 Sep 2020	19.30	19.30	0.00	0.00	5,572
23 Sep 2020	19.30	19.30	0.00	0.00	0
22 Sep 2020	19.30	19.30	0.00	0.00	0
21 Sep 2020	19.20	19.30	0.10	0.52	12,386
18 Sep 2020	19.20	19.20	0.00	0.00	0
17 Sep 2020	19.20	19.20	0.00	0.00	2,000
16 Sep 2020	19.45	19.20	-0.25	-1.29	781
15 Sep 2020	19.45	19.45	0.00	0.00	7,119
14 Sep 2020	19.51	19.45	-0.06	-0.31	3,605
11 Sep 2020	19.51	19.51	0.00	0.00	0
10 Sep 2020	19.50	19.51	0.01	0.05	500
09 Sep 2020	19.49	19.50	0.01	0.05	3,907
08 Sep 2020	19.51	19.49	-0.02	-0.10	9,010
07 Sep 2020	19.50	19.51	0.01	0.05	7,315
04 Sep 2020	19.99	19.50	-0.49	-2.45	601
03 Sep 2020	19.99	19.99	0.00	0.00	0
02 Sep 2020	20.00	19.99	-0.01	-0.05	5,150
01 Sep 2020	19.86	20.00	0.14	0.70	24,000
28 Aug 2020	19.50	19.86	0.36	1.85	1,391
27 Aug 2020	19.47	19.50	0.03	0.15	1,302
26 Aug 2020	19.20	19.47	0.27	1.41	10,948
25 Aug 2020	19.20	19.20	0.00	0.00	140
24 Aug 2020	19.20	19.20	0.00	0.00	34,874
21 Aug 2020	19.35	19.20	-0.15	-0.78	718
20 Aug 2020	19.35	19.35	0.00	0.00	0
19 Aug 2020	19.34	19.35	0.01	0.05	47,676
18 Aug 2020	19.34	19.34	0.00	0.00	5,692
17 Aug 2020	19.34	19.34	0.00	0.00	215
14 Aug 2020	19.34	19.34	0.00	0.00	0
13 Aug 2020	19.34	19.34	0.00	0.00	0
12 Aug 2020	19.34	19.34	0.00	0.00	0
11 Aug 2020	19.35	19.34	-0.01	-0.05	9,246
10 Aug 2020	19.48	19.35	-0.13	-0.67	510
07 Aug 2020	19.30	19.48	0.18	0.93	12,273
06 Aug 2020	19.15	19.30	0.15	0.78	5,000
05 Aug 2020	19.00	19.15	0.15	0.79	926
04 Aug 2020	19.00	19.00	0.00	0.00	0
03 Aug 2020	19.14	19.00	-0.14	-0.73	806
31 Jul 2020	19.70	19.14	-0.56	-2.84	26,185
30 Jul 2020	19.70	19.70	0.00	0.00	1,650
29 Jul 2020	19.26	19.70	0.44	2.28	210,000
28 Jul 2020	19.70	19.26	-0.44	-2.23	821
27 Jul 2020	19.51	19.70	0.19	0.97	78
24 Jul 2020	19.56	19.51	-0.05	-0.26	33,543
23 Jul 2020	19.67	19.56	-0.11	-0.56	109,701
22 Jul 2020	19.65	19.67	0.02	0.10	1,100
21 Jul 2020	19.65	19.65	0.00	0.00	1,799
20 Jul 2020	19.61	19.65	0.04	0.20	74
17 Jul 2020	19.61	19.61	0.00	0.00	0
16 Jul 2020	19.61	19.61	0.00	0.00	0
15 Jul 2020	19.60	19.61	0.01	0.05	104
14 Jul 2020	19.50	19.60	0.10	0.51	15
13 Jul 2020	19.50	19.50	0.00	0.00	0
10 Jul 2020	19.49	19.50	0.01	0.05	2,522
09 Jul 2020	19.50	19.49	-0.01	-0.05	9,396
08 Jul 2020	19.50	19.50	0.00	0.00	415
07 Jul 2020	19.34	19.50	0.16	0.83	150
06 Jul 2020	19.50	19.34	-0.16	-0.82	4,079
03 Jul 2020	19.20	19.50	0.30	1.56	1,060
02 Jul 2020	19.20	19.20	0.00	0.00	0
01 Jul 2020	19.20	19.20	0.00	0.00	387
30 Jun 2020	18.90	19.20	0.30	1.59	485
29 Jun 2020	18.90	18.90	0.00	0.00	0
26 Jun 2020	18.90	18.90	0.00	0.00	0
25 Jun 2020	18.90	18.90	0.00	0.00	0
24 Jun 2020	18.90	18.90	0.00	0.00	0
23 Jun 2020	18.75	18.90	0.15	0.80	5,000
22 Jun 2020	18.75	18.75	0.00	0.00	0
18 Jun 2020	18.75	18.75	0.00	0.00	0
17 Jun 2020	18.61	18.75	0.14	0.75	31,593
16 Jun 2020	18.50	18.61	0.11	0.59	1,345
15 Jun 2020	18.50	18.50	0.00	0.00	94,598
12 Jun 2020	18.50	18.50	0.00	0.00	11,750
10 Jun 2020	18.50	18.50	0.00	0.00	0
09 Jun 2020	18.40	18.50	0.10	0.54	1,130
08 Jun 2020	18.40	18.40	0.00	0.00	10,855
05 Jun 2020	18.15	18.40	0.25	1.38	130,135
04 Jun 2020	18.15	18.15	0.00	0.00	1,015
03 Jun 2020	18.15	18.15	0.00	0.00	9,089
02 Jun 2020	18.15	18.15	0.00	0.00	50,100
01 Jun 2020	18.15	18.15	0.00	0.00	4,400
29 May 2020	18.15	18.15	0.00	0.00	1,000
28 May 2020	18.25	18.15	-0.10	-0.55	1,500
27 May 2020	18.39	18.25	-0.14	-0.76	550
26 May 2020	18.39	18.39	0.00	0.00	0
22 May 2020	18.37	18.39	0.02	0.11	410
21 May 2020	18.40	18.37	-0.03	-0.16	1,675
20 May 2020	18.40	18.40	0.00	0.00	0
19 May 2020	18.40	18.40	0.00	0.00	0
18 May 2020	18.00	18.40	0.40	2.22	270
15 May 2020	18.00	18.00	0.00	0.00	42,782
14 May 2020	18.00	18.00	0.00	0.00	27,433
13 May 2020	18.00	18.00	0.00	0.00	2,275
12 May 2020	18.03	18.00	-0.03	-0.17	133,783
11 May 2020	18.12	18.03	-0.09	-0.50	8,018
08 May 2020	18.10	18.12	0.02	0.11	12,129
07 May 2020	18.10	18.10	0.00	0.00	0
06 May 2020	18.10	18.10	0.00	0.00	0
05 May 2020	18.06	18.10	0.04	0.22	684
04 May 2020	18.06	18.06	0.00	0.00	0
01 May 2020	18.06	18.06	0.00	0.00	0
30 Apr 2020	18.06	18.06	0.00	0.00	0
29 Apr 2020	18.08	18.06	-0.02	-0.11	3,510
28 Apr 2020	18.08	18.08	0.00	0.00	0
27 Apr 2020	18.08	18.08	0.00	0.00	0
24 Apr 2020	18.10	18.08	-0.02	-0.11	11,376
23 Apr 2020	18.10	18.10	0.00	0.00	0
22 Apr 2020	18.06	18.10	0.04	0.22	1,113
21 Apr 2020	17.99	18.06	0.07	0.39	3,137
20 Apr 2020	17.99	17.99	0.00	0.00	0
17 Apr 2020	17.99	17.99	0.00	0.00	0
16 Apr 2020	17.99	17.99	0.00	0.00	20,030
15 Apr 2020	17.99	17.99	0.00	0.00	0
14 Apr 2020	17.96	17.99	0.03	0.17	6,506
09 Apr 2020	17.95	17.96	0.01	0.06	2,578
08 Apr 2020	17.93	17.95	0.02	0.11	4,677
07 Apr 2020	17.93	17.93	0.00	0.00	0
06 Apr 2020	17.93	17.93	0.00	0.00	0
03 Apr 2020	17.93	17.93	0.00	0.00	4,008
02 Apr 2020	17.93	17.93	0.00	0.00	7,280
01 Apr 2020	17.41	17.93	0.52	2.99	5,361
31 Mar 2020	17.92	17.41	-0.51	-2.85	4,943
27 Mar 2020	17.91	17.92	0.01	0.06	494
26 Mar 2020	17.90	17.91	0.01	0.06	36,153
25 Mar 2020	17.04	17.90	0.86	5.05	12,165
24 Mar 2020	17.90	17.04	-0.86	-4.80	7,610
23 Mar 2020	18.58	17.90	-0.68	-3.66	6,065
20 Mar 2020	18.58	18.58	0.00	0.00	0
19 Mar 2020	21.00	18.58	-2.42	-11.52	6,100
18 Mar 2020	21.96	21.00	-0.96	-4.37	287
17 Mar 2020	22.00	21.96	-0.04	-0.18	945
16 Mar 2020	22.00	22.00	0.00	0.00	0
13 Mar 2020	22.28	22.00	-0.28	-1.26	31,069
12 Mar 2020	22.30	22.28	-0.02	-0.09	21,698
11 Mar 2020	22.90	22.30	-0.60	-2.62	14,141
10 Mar 2020	23.00	22.90	-0.10	-0.43	54
09 Mar 2020	23.03	23.00	-0.03	-0.13	165,594
06 Mar 2020	22.29	23.03	0.74	3.32	76,290
05 Mar 2020	22.19	22.29	0.10	0.45	10,000
04 Mar 2020	22.29	22.19	-0.10	-0.45	22,175
03 Mar 2020	22.44	22.29	-0.15	-0.67	18,187
02 Mar 2020	22.51	22.44	-0.07	-0.31	30,764
28 Feb 2020	22.52	22.51	-0.01	-0.04	56,000
27 Feb 2020	22.52	22.52	0.00	0.00	129,148
26 Feb 2020	22.00	22.52	0.52	2.36	5,015
21 Feb 2020	22.00	22.00	0.00	0.00	0
20 Feb 2020	22.00	22.00	0.00	0.00	6,073
19 Feb 2020	22.00	22.00	0.00	0.00	0
18 Feb 2020	22.01	22.00	-0.01	-0.05	3,707
17 Feb 2020	22.00	22.01	0.01	0.05	725
14 Feb 2020	21.80	22.00	0.20	0.92	2,259
13 Feb 2020	22.01	21.80	-0.21	-0.95	5,596
12 Feb 2020	22.00	22.01	0.01	0.05	4,187
11 Feb 2020	22.00	22.00	0.00	0.00	9,324
10 Feb 2020	21.99	22.00	0.01	0.05	85
07 Feb 2020	22.00	21.99	-0.01	-0.05	65,692
06 Feb 2020	22.00	22.00	0.00	0.00	11,645
05 Feb 2020	22.00	22.00	0.00	0.00	391
04 Feb 2020	21.95	22.00	0.05	0.23	7,694
03 Feb 2020	21.95	21.95	0.00	0.00	0
31 Jan 2020	21.95	21.95	0.00	0.00	1,801
30 Jan 2020	21.95	21.95	0.00	0.00	55,749
29 Jan 2020	21.95	21.95	0.00	0.00	175
28 Jan 2020	21.99	21.95	-0.04	-0.18	10,300
27 Jan 2020	21.99	21.99	0.00	0.00	1,354
24 Jan 2020	21.51	21.99	0.48	2.23	8,960
23 Jan 2020	21.99	21.51	-0.48	-2.18	57,711
22 Jan 2020	21.99	21.99	0.00	0.00	1,000
21 Jan 2020	21.50	21.99	0.49	2.28	1,312
20 Jan 2020	21.60	21.50	-0.10	-0.46	2,807
17 Jan 2020	21.50	21.60	0.10	0.47	8
16 Jan 2020	21.49	21.50	0.01	0.05	1,000
15 Jan 2020	21.49	21.49	0.00	0.00	0
14 Jan 2020	21.49	21.49	0.00	0.00	18,518
13 Jan 2020	21.49	21.49	0.00	0.00	695
10 Jan 2020	21.50	21.49	-0.01	-0.05	17
09 Jan 2020	21.63	21.50	-0.13	-0.60	125
08 Jan 2020	22.00	21.63	-0.37	-1.68	2,081
07 Jan 2020	22.00	22.00	0.00	0.00	0
06 Jan 2020	22.00	22.00	0.00	0.00	1,580
03 Jan 2020	22.00	22.00	0.00	0.00	415
02 Jan 2020	21.65	22.00	0.35	1.62	72,946
31 Dec 2019	21.50	21.65	0.15	0.70	5,331
30 Dec 2019	21.50	21.50	0.00	0.00	0
27 Dec 2019	21.50	21.50	0.00	0.00	1,109
24 Dec 2019	21.97	21.50	-0.47	-2.14	951
23 Dec 2019	21.50	21.97	0.47	2.19	58,454
20 Dec 2019	21.50	21.50	0.00	0.00	5,278
19 Dec 2019	21.50	21.50	0.00	0.00	1,120
18 Dec 2019	22.00	21.50	-0.50	-2.27	64
17 Dec 2019	21.91	22.00	0.09	0.41	4,400
16 Dec 2019	21.00	21.91	0.91	4.33	1,475
13 Dec 2019	21.00	21.00	0.00	0.00	0
12 Dec 2019	21.03	21.00	-0.03	-0.14	5,000
11 Dec 2019	21.15	21.03	-0.12	-0.57	2,000
10 Dec 2019	20.50	21.15	0.65	3.17	1,706
09 Dec 2019	20.50	20.50	0.00	0.00	0
06 Dec 2019	19.78	20.50	0.72	3.64	5,195
05 Dec 2019	19.00	19.78	0.78	4.11	384
04 Dec 2019	19.00	19.00	0.00	0.00	0
03 Dec 2019	18.58	19.00	0.42	2.26	12,500
02 Dec 2019	18.58	18.58	0.00	0.00	0
29 Nov 2019	18.51	18.58	0.07	0.38	2,256
28 Nov 2019	18.51	18.51	0.00	0.00	300
27 Nov 2019	18.50	18.51	0.01	0.05	34,752
26 Nov 2019	18.55	18.50	-0.05	-0.27	9,690
25 Nov 2019	18.50	18.55	0.05	0.27	530
22 Nov 2019	18.51	18.50	-0.01	-0.05	2,213
21 Nov 2019	18.50	18.51	0.01	0.05	157
20 Nov 2019	18.53	18.50	-0.03	-0.16	128,008
19 Nov 2019	18.50	18.53	0.03	0.16	2,445
18 Nov 2019	18.50	18.50	0.00	0.00	2,076
15 Nov 2019	18.50	18.50	0.00	0.00	600
14 Nov 2019	18.50	18.50	0.00	0.00	4,000
13 Nov 2019	18.50	18.50	0.00	0.00	2,706
12 Nov 2019	18.50	18.50	0.00	0.00	6,500
11 Nov 2019	18.50	18.50	0.00	0.00	0
08 Nov 2019	18.50	18.50	0.00	0.00	2,000
07 Nov 2019	18.50	18.50	0.00	0.00	150
06 Nov 2019	18.36	18.50	0.14	0.76	18,347
05 Nov 2019	18.35	18.36	0.01	0.05	515,944
04 Nov 2019	18.35	18.35	0.00	0.00	6,605
01 Nov 2019	18.35	18.35	0.00	0.00	500
31 Oct 2019	18.35	18.35	0.00	0.00	5,190
30 Oct 2019	18.42	18.35	-0.07	-0.38	200
29 Oct 2019	18.42	18.42	0.00	0.00	8,839
25 Oct 2019	18.44	18.42	-0.02	-0.11	3,360
24 Oct 2019	18.42	18.44	0.02	0.11	500
23 Oct 2019	18.50	18.42	-0.08	-0.43	2,884
22 Oct 2019	18.42	18.50	0.08	0.43	16,597
21 Oct 2019	18.42	18.42	0.00	0.00	0
18 Oct 2019	18.35	18.42	0.07	0.38	15
17 Oct 2019	18.35	18.35	0.00	0.00	175
16 Oct 2019	18.35	18.35	0.00	0.00	18,055
15 Oct 2019	18.35	18.35	0.00	0.00	33,879
14 Oct 2019	18.22	18.35	0.13	0.71	319
11 Oct 2019	18.22	18.22	0.00	0.00	0
10 Oct 2019	18.19	18.22	0.03	0.16	4,052
09 Oct 2019	18.25	18.19	-0.06	-0.33	12,000
08 Oct 2019	18.25	18.25	0.00	0.00	12,051
07 Oct 2019	18.17	18.25	0.08	0.44	25,333
04 Oct 2019	18.16	18.17	0.01	0.06	7,055
03 Oct 2019	18.16	18.16	0.00	0.00	0
02 Oct 2019	18.15	18.16	0.01	0.06	785
01 Oct 2019	18.16	18.15	-0.01	-0.06	4,016
30 Sep 2019	18.15	18.16	0.01	0.06	11,698
27 Sep 2019	18.15	18.15	0.00	0.00	398
26 Sep 2019	18.15	18.15	0.00	0.00	8,600
25 Sep 2019	18.15	18.15	0.00	0.00	790
23 Sep 2019	18.10	18.15	0.05	0.28	100
20 Sep 2019	18.10	18.10	0.00	0.00	8,365
19 Sep 2019	18.10	18.10	0.00	0.00	0
18 Sep 2019	18.10	18.10	0.00	0.00	0
17 Sep 2019	18.10	18.10	0.00	0.00	1,573
16 Sep 2019	18.22	18.10	-0.12	-0.66	5,842
13 Sep 2019	18.02	18.22	0.20	1.11	2,510
12 Sep 2019	18.01	18.02	0.01	0.06	1,551
11 Sep 2019	18.01	18.01	0.00	0.00	2,185
10 Sep 2019	18.01	18.01	0.00	0.00	4,288
09 Sep 2019	18.01	18.01	0.00	0.00	5,573
06 Sep 2019	18.02	18.01	-0.01	-0.06	61,742
05 Sep 2019	18.01	18.02	0.01	0.06	5,006
04 Sep 2019	18.02	18.01	-0.01	-0.06	4,686
03 Sep 2019	18.01	18.02	0.01	0.06	15,428
02 Sep 2019	18.01	18.01	0.00	0.00	114
30 Aug 2019	18.01	18.01	0.00	0.00	0
29 Aug 2019	18.01	18.01	0.00	0.00	25,000
28 Aug 2019	18.01	18.01	0.00	0.00	0
27 Aug 2019	18.00	18.01	0.01	0.06	25,710
26 Aug 2019	18.00	18.00	0.00	0.00	34,986
23 Aug 2019	18.00	18.00	0.00	0.00	28,398
22 Aug 2019	18.00	18.00	0.00	0.00	96,600
21 Aug 2019	18.01	18.00	-0.01	-0.06	3,000
20 Aug 2019	18.00	18.01	0.01	0.06	2,906
19 Aug 2019	18.00	18.00	0.00	0.00	5,360
16 Aug 2019	18.00	18.00	0.00	0.00	0
15 Aug 2019	18.00	18.00	0.00	0.00	0
14 Aug 2019	18.00	18.00	0.00	0.00	0
13 Aug 2019	18.00	18.00	0.00	0.00	4,090
12 Aug 2019	18.35	18.00	-0.35	-1.91	47,512
09 Aug 2019	18.32	18.35	0.03	0.16	3,000
08 Aug 2019	18.22	18.32	0.10	0.55	20,400
07 Aug 2019	18.30	18.22	-0.08	-0.44	21,430
06 Aug 2019	18.44	18.30	-0.14	-0.76	200
05 Aug 2019	18.35	18.44	0.09	0.49	82,340
02 Aug 2019	18.35	18.35	0.00	0.00	0
31 Jul 2019	18.35	18.35	0.00	0.00	0
30 Jul 2019	18.49	18.35	-0.14	-0.76	49,780
29 Jul 2019	18.25	18.49	0.24	1.32	26,054
26 Jul 2019	18.25	18.25	0.00	0.00	0
25 Jul 2019	18.25	18.25	0.00	0.00	0
24 Jul 2019	18.25	18.25	0.00	0.00	0
23 Jul 2019	18.25	18.25	0.00	0.00	152,004
22 Jul 2019	18.25	18.25	0.00	0.00	48,096
19 Jul 2019	18.25	18.25	0.00	0.00	681
18 Jul 2019	18.17	18.25	0.08	0.44	44,628
17 Jul 2019	18.40	18.17	-0.23	-1.25	213
16 Jul 2019	18.40	18.40	0.00	0.00	0
15 Jul 2019	18.40	18.40	0.00	0.00	2,000
12 Jul 2019	18.50	18.40	-0.10	-0.54	13,960
11 Jul 2019	18.50	18.50	0.00	0.00	0
10 Jul 2019	18.50	18.50	0.00	0.00	12,173
09 Jul 2019	18.50	18.50	0.00	0.00	36
08 Jul 2019	18.50	18.50	0.00	0.00	24,584
05 Jul 2019	18.50	18.50	0.00	0.00	13,108
04 Jul 2019	18.50	18.50	0.00	0.00	0
03 Jul 2019	18.50	18.50	0.00	0.00	10,553
02 Jul 2019	18.40	18.50	0.10	0.54	21,243
01 Jul 2019	18.40	18.40	0.00	0.00	550
28 Jun 2019	18.49	18.40	-0.09	-0.49	2,808
27 Jun 2019	18.50	18.49	-0.01	-0.05	6,679
26 Jun 2019	18.49	18.50	0.01	0.05	194,741
25 Jun 2019	18.25	18.49	0.24	1.32	36,126
24 Jun 2019	18.30	18.25	-0.05	-0.27	10,213
21 Jun 2019	18.20	18.30	0.10	0.55	20,000
18 Jun 2019	18.42	18.20	-0.22	-1.19	470
17 Jun 2019	18.42	18.42	0.00	0.00	0
14 Jun 2019	18.40	18.42	0.02	0.11	10,137
13 Jun 2019	18.45	18.40	-0.05	-0.27	1,000
12 Jun 2019	18.49	18.45	-0.04	-0.22	3
11 Jun 2019	18.50	18.49	-0.01	-0.05	16,207
10 Jun 2019	18.50	18.50	0.00	0.00	20,000
07 Jun 2019	18.50	18.50	0.00	0.00	122,357
06 Jun 2019	18.50	18.50	0.00	0.00	201,141
04 Jun 2019	18.50	18.50	0.00	0.00	50,000
03 Jun 2019	18.50	18.50	0.00	0.00	4,800
31 May 2019	18.50	18.50	0.00	0.00	31,804
29 May 2019	18.50	18.50	0.00	0.00	62,296
28 May 2019	18.49	18.50	0.01	0.05	7,584
27 May 2019	18.50	18.49	-0.01	-0.05	13,607
24 May 2019	18.50	18.50	0.00	0.00	7,898
23 May 2019	18.50	18.50	0.00	0.00	2,410
22 May 2019	18.50	18.50	0.00	0.00	134,547
21 May 2019	18.50	18.50	0.00	0.00	13,919
20 May 2019	18.50	18.50	0.00	0.00	0
17 May 2019	18.51	18.50	-0.01	-0.05	46,291
16 May 2019	18.51	18.51	0.00	0.00	74,388
15 May 2019	18.51	18.51	0.00	0.00	71,702
14 May 2019	18.51	18.51	0.00	0.00	20,155
13 May 2019	18.51	18.51	0.00	0.00	13,240
10 May 2019	18.50	18.51	0.01	0.05	425
09 May 2019	18.50	18.50	0.00	0.00	0
08 May 2019	18.51	18.50	-0.01	-0.05	300
07 May 2019	18.50	18.51	0.01	0.05	1,075
06 May 2019	18.50	18.50	0.00	0.00	0
03 May 2019	18.50	18.50	0.00	0.00	12,401
02 May 2019	18.51	18.50	-0.01	-0.05	5,937
01 May 2019	18.51	18.51	0.00	0.00	3,000
30 Apr 2019	18.51	18.51	0.00	0.00	0
29 Apr 2019	18.80	18.51	-0.29	-1.54	2,100
26 Apr 2019	18.80	18.80	0.00	0.00	0
25 Apr 2019	18.28	18.80	0.52	2.84	3,555
24 Apr 2019	18.55	18.28	-0.27	-1.46	42,145
23 Apr 2019	18.55	18.55	0.00	0.00	0
18 Apr 2019	18.55	18.55	0.00	0.00	0
17 Apr 2019	18.50	18.55	0.05	0.27	4,117
16 Apr 2019	18.50	18.50	0.00	0.00	3,612
15 Apr 2019	18.50	18.50	0.00	0.00	137
12 Apr 2019	18.50	18.50	0.00	0.00	0
11 Apr 2019	18.50	18.50	0.00	0.00	3,000
10 Apr 2019	18.35	18.50	0.15	0.82	500
09 Apr 2019	18.50	18.35	-0.15	-0.81	1,764
08 Apr 2019	18.50	18.50	0.00	0.00	0
05 Apr 2019	18.50	18.50	0.00	0.00	0
04 Apr 2019	18.50	18.50	0.00	0.00	0
03 Apr 2019	18.10	18.50	0.40	2.21	280
02 Apr 2019	18.25	18.10	-0.15	-0.82	33,837
01 Apr 2019	18.00	18.25	0.25	1.39	260
29 Mar 2019	18.25	18.00	-0.25	-1.37	1,000
28 Mar 2019	18.25	18.25	0.00	0.00	25,000
27 Mar 2019	18.25	18.25	0.00	0.00	1,088
26 Mar 2019	18.25	18.25	0.00	0.00	0
25 Mar 2019	18.25	18.25	0.00	0.00	0
22 Mar 2019	18.25	18.25	0.00	0.00	0
21 Mar 2019	18.50	18.25	-0.25	-1.35	10,083
20 Mar 2019	18.25	18.50	0.25	1.37	100
19 Mar 2019	18.25	18.25	0.00	0.00	0
18 Mar 2019	18.38	18.25	-0.13	-0.71	5,893
15 Mar 2019	18.50	18.38	-0.12	-0.65	120
14 Mar 2019	19.00	18.50	-0.50	-2.63	635
13 Mar 2019	19.00	19.00	0.00	0.00	0
12 Mar 2019	19.00	19.00	0.00	0.00	0
11 Mar 2019	19.00	19.00	0.00	0.00	0
08 Mar 2019	18.98	19.00	0.02	0.11	5,313
07 Mar 2019	18.98	18.98	0.00	0.00	0
06 Mar 2019	18.00	18.98	0.98	5.44	25,000
01 Mar 2019	18.00	18.00	0.00	0.00	438
28 Feb 2019	18.00	18.00	0.00	0.00	0
27 Feb 2019	18.00	18.00	0.00	0.00	8,197
26 Feb 2019	18.00	18.00	0.00	0.00	0
25 Feb 2019	18.00	18.00	0.00	0.00	3,061
22 Feb 2019	18.00	18.00	0.00	0.00	2,000
21 Feb 2019	18.00	18.00	0.00	0.00	969
20 Feb 2019	18.02	18.00	-0.02	-0.11	138
19 Feb 2019	18.02	18.02	0.00	0.00	0
18 Feb 2019	18.02	18.02	0.00	0.00	0
15 Feb 2019	18.00	18.02	0.02	0.11	12,174
14 Feb 2019	18.00	18.00	0.00	0.00	84
13 Feb 2019	18.00	18.00	0.00	0.00	0
12 Feb 2019	18.00	18.00	0.00	0.00	2,094
11 Feb 2019	18.00	18.00	0.00	0.00	10,835
08 Feb 2019	18.00	18.00	0.00	0.00	600
07 Feb 2019	18.00	18.00	0.00	0.00	10,500
06 Feb 2019	18.00	18.00	0.00	0.00	230
05 Feb 2019	18.00	18.00	0.00	0.00	0
04 Feb 2019	18.00	18.00	0.00	0.00	8,899
01 Feb 2019	18.00	18.00	0.00	0.00	2,284
31 Jan 2019	17.77	18.00	0.23	1.29	3,300
30 Jan 2019	18.10	17.77	-0.33	-1.82	2,231
29 Jan 2019	18.10	18.10	0.00	0.00	299
28 Jan 2019	18.50	18.10	-0.40	-2.16	141
25 Jan 2019	18.50	18.50	0.00	0.00	0
24 Jan 2019	18.50	18.50	0.00	0.00	0
23 Jan 2019	18.50	18.50	0.00	0.00	10,020
22 Jan 2019	18.69	18.50	-0.19	-1.02	14
21 Jan 2019	18.95	18.69	-0.26	-1.37	4,000
18 Jan 2019	18.71	18.95	0.24	1.28	2,556
17 Jan 2019	18.91	18.71	-0.20	-1.06	2,986
16 Jan 2019	18.50	18.91	0.41	2.22	5,000
15 Jan 2019	18.50	18.50	0.00	0.00	0
14 Jan 2019	18.50	18.50	0.00	0.00	0
11 Jan 2019	18.50	18.50	0.00	0.00	6,522
10 Jan 2019	18.50	18.50	0.00	0.00	11,352
09 Jan 2019	18.50	18.50	0.00	0.00	0
08 Jan 2019	18.51	18.50	-0.01	-0.05	4,223
07 Jan 2019	19.00	18.51	-0.49	-2.58	8,195
04 Jan 2019	19.00	19.00	0.00	0.00	0
03 Jan 2019	18.10	19.00	0.90	4.97	2,500
02 Jan 2019	18.10	18.10	0.00	0.00	0
31 Dec 2018	18.00	18.10	0.10	0.56	665
28 Dec 2018	18.00	18.00	0.00	0.00	0
27 Dec 2018	18.00	18.00	0.00	0.00	0
24 Dec 2018	18.41	18.00	-0.41	-2.23	4,867
21 Dec 2018	18.41	18.41	0.00	0.00	0
20 Dec 2018	17.73	18.41	0.68	3.84	10,497
19 Dec 2018	16.96	17.73	0.77	4.54	26,256
18 Dec 2018	16.96	16.96	0.00	0.00	0
17 Dec 2018	17.00	16.96	-0.04	-0.24	4,007
14 Dec 2018	17.00	17.00	0.00	0.00	2,333
13 Dec 2018	17.12	17.00	-0.12	-0.70	4,947
12 Dec 2018	17.25	17.12	-0.13	-0.75	1,200
11 Dec 2018	18.00	17.25	-0.75	-4.17	3,000
10 Dec 2018	18.00	18.00	0.00	0.00	0
07 Dec 2018	18.00	18.00	0.00	0.00	0
06 Dec 2018	18.00	18.00	0.00	0.00	201
05 Dec 2018	18.00	18.00	0.00	0.00	0
04 Dec 2018	18.00	18.00	0.00	0.00	10
03 Dec 2018	18.01	18.00	-0.01	-0.06	378
30 Nov 2018	18.01	18.01	0.00	0.00	0
29 Nov 2018	18.01	18.01	0.00	0.00	8,773
28 Nov 2018	18.00	18.01	0.01	0.06	32,132
27 Nov 2018	18.00	18.00	0.00	0.00	47,469
26 Nov 2018	18.00	18.00	0.00	0.00	51,830
23 Nov 2018	18.01	18.00	-0.01	-0.06	37,800
22 Nov 2018	18.10	18.01	-0.09	-0.50	28,500
21 Nov 2018	18.10	18.10	0.00	0.00	0
20 Nov 2018	18.02	18.10	0.08	0.44	101,145
19 Nov 2018	18.00	18.02	0.02	0.11	41,135
16 Nov 2018	16.98	18.00	1.02	6.01	10,000
15 Nov 2018	16.99	16.98	-0.01	-0.06	1,200
14 Nov 2018	16.99	16.99	0.00	0.00	10,877
13 Nov 2018	16.99	16.99	0.00	0.00	0
12 Nov 2018	16.90	16.99	0.09	0.53	38,125
09 Nov 2018	16.65	16.90	0.25	1.50	105,016
08 Nov 2018	16.65	16.65	0.00	0.00	1,000
07 Nov 2018	16.75	16.65	-0.10	-0.60	500
05 Nov 2018	16.75	16.75	0.00	0.00	1,835
02 Nov 2018	16.75	16.75	0.00	0.00	4,165
01 Nov 2018	16.90	16.75	-0.15	-0.89	40
31 Oct 2018	16.90	16.90	0.00	0.00	0
30 Oct 2018	16.90	16.90	0.00	0.00	0
29 Oct 2018	16.90	16.90	0.00	0.00	0
26 Oct 2018	16.90	16.90	0.00	0.00	15,353
25 Oct 2018	16.90	16.90	0.00	0.00	0
24 Oct 2018	16.90	16.90	0.00	0.00	7,800
23 Oct 2018	16.90	16.90	0.00	0.00	5,000
22 Oct 2018	16.92	16.90	-0.02	-0.12	12,000
19 Oct 2018	16.90	16.92	0.02	0.12	500
18 Oct 2018	16.90	16.90	0.00	0.00	0
17 Oct 2018	16.60	16.90	0.30	1.81	124,882
16 Oct 2018	16.60	16.60	0.00	0.00	0
15 Oct 2018	16.73	16.60	-0.13	-0.78	59,854
12 Oct 2018	16.72	16.73	0.01	0.06	562
11 Oct 2018	16.74	16.72	-0.02	-0.12	5,300
10 Oct 2018	16.72	16.74	0.02	0.12	222,021
09 Oct 2018	16.89	16.72	-0.17	-1.01	128,540
08 Oct 2018	16.89	16.89	0.00	0.00	0
05 Oct 2018	16.90	16.89	-0.01	-0.06	1,140
04 Oct 2018	16.90	16.90	0.00	0.00	0
03 Oct 2018	16.92	16.90	-0.02	-0.12	1,210
02 Oct 2018	16.89	16.92	0.03	0.18	12,452
01 Oct 2018	16.90	16.89	-0.01	-0.06	142,027
28 Sep 2018	16.90	16.90	0.00	0.00	0
27 Sep 2018	16.90	16.90	0.00	0.00	123,581
26 Sep 2018	16.90	16.90	0.00	0.00	143
25 Sep 2018	16.90	16.90	0.00	0.00	0
21 Sep 2018	17.00	16.90	-0.10	-0.59	213
20 Sep 2018	17.00	17.00	0.00	0.00	0
19 Sep 2018	17.00	17.00	0.00	0.00	31,686
18 Sep 2018	17.00	17.00	0.00	0.00	0
17 Sep 2018	17.00	17.00	0.00	0.00	4,858
14 Sep 2018	17.00	17.00	0.00	0.00	21,507
13 Sep 2018	17.00	17.00	0.00	0.00	2,365
12 Sep 2018	16.90	17.00	0.10	0.59	7,635
11 Sep 2018	16.90	16.90	0.00	0.00	5,377
10 Sep 2018	16.90	16.90	0.00	0.00	0
07 Sep 2018	16.90	16.90	0.00	0.00	15,000
06 Sep 2018	16.97	16.90	-0.07	-0.41	49,058
05 Sep 2018	16.90	16.97	0.07	0.41	25,755
04 Sep 2018	17.00	16.90	-0.10	-0.59	5,000
03 Sep 2018	17.00	17.00	0.00	0.00	84,280
30 Aug 2018	17.00	17.00	0.00	0.00	24,548
29 Aug 2018	17.00	17.00	0.00	0.00	1,088
28 Aug 2018	16.99	17.00	0.01	0.06	146
27 Aug 2018	16.60	16.99	0.39	2.35	65,993
24 Aug 2018	16.60	16.60	0.00	0.00	8,803
23 Aug 2018	16.60	16.60	0.00	0.00	0
22 Aug 2018	16.60	16.60	0.00	0.00	11,215
21 Aug 2018	16.60	16.60	0.00	0.00	1,900
20 Aug 2018	16.60	16.60	0.00	0.00	10,100
17 Aug 2018	16.57	16.60	0.03	0.18	38
16 Aug 2018	16.57	16.57	0.00	0.00	0
15 Aug 2018	16.57	16.57	0.00	0.00	0
14 Aug 2018	16.55	16.57	0.02	0.12	8,191
13 Aug 2018	16.50	16.55	0.05	0.30	10,696
10 Aug 2018	16.50	16.50	0.00	0.00	3,000
09 Aug 2018	16.50	16.50	0.00	0.00	0
08 Aug 2018	16.60	16.50	-0.10	-0.60	2,787
07 Aug 2018	16.60	16.60	0.00	0.00	0
06 Aug 2018	16.60	16.60	0.00	0.00	0
03 Aug 2018	16.60	16.60	0.00	0.00	0
02 Aug 2018	16.60	16.60	0.00	0.00	0
31 Jul 2018	16.60	16.60	0.00	0.00	0
30 Jul 2018	16.60	16.60	0.00	0.00	439
27 Jul 2018	16.60	16.60	0.00	0.00	11,483
26 Jul 2018	16.61	16.60	-0.01	-0.06	1,723
25 Jul 2018	16.60	16.61	0.01	0.06	400
24 Jul 2018	16.60	16.60	0.00	0.00	0
23 Jul 2018	16.60	16.60	0.00	0.00	7,200
20 Jul 2018	16.51	16.60	0.09	0.55	18,191
19 Jul 2018	16.51	16.51	0.00	0.00	0
18 Jul 2018	16.51	16.51	0.00	0.00	0
17 Jul 2018	16.51	16.51	0.00	0.00	3,190
16 Jul 2018	16.51	16.51	0.00	0.00	400
13 Jul 2018	16.50	16.51	0.01	0.06	1,088
12 Jul 2018	16.60	16.50	-0.10	-0.60	16,650
11 Jul 2018	16.99	16.60	-0.39	-2.30	12,162
10 Jul 2018	16.99	16.99	0.00	0.00	0
09 Jul 2018	16.99	16.99	0.00	0.00	0
06 Jul 2018	16.99	16.99	0.00	0.00	0
05 Jul 2018	16.99	16.99	0.00	0.00	405
04 Jul 2018	16.99	16.99	0.00	0.00	3,924
03 Jul 2018	16.99	16.99	0.00	0.00	10,000
02 Jul 2018	16.99	16.99	0.00	0.00	0
29 Jun 2018	16.99	16.99	0.00	0.00	0
28 Jun 2018	16.99	16.99	0.00	0.00	5,235
27 Jun 2018	16.99	16.99	0.00	0.00	55,048
26 Jun 2018	16.99	16.99	0.00	0.00	25,000
25 Jun 2018	16.60	16.99	0.39	2.35	4,367
22 Jun 2018	16.60	16.60	0.00	0.00	38
21 Jun 2018	16.60	16.60	0.00	0.00	21,279
20 Jun 2018	17.00	16.60	-0.40	-2.35	6,000
18 Jun 2018	17.00	17.00	0.00	0.00	0
14 Jun 2018	17.00	17.00	0.00	0.00	0
13 Jun 2018	17.00	17.00	0.00	0.00	0
12 Jun 2018	17.00	17.00	0.00	0.00	0
11 Jun 2018	17.00	17.00	0.00	0.00	0
08 Jun 2018	17.00	17.00	0.00	0.00	0
07 Jun 2018	16.50	17.00	0.50	3.03	50
06 Jun 2018	16.50	16.50	0.00	0.00	0
05 Jun 2018	16.50	16.50	0.00	0.00	0
04 Jun 2018	17.18	16.50	-0.68	-3.96	1,578
01 Jun 2018	17.18	17.18	0.00	0.00	0
29 May 2018	17.18	17.18	0.00	0.00	2,742
28 May 2018	17.18	17.18	0.00	0.00	580
25 May 2018	17.18	17.18	0.00	0.00	0
24 May 2018	17.18	17.18	0.00	0.00	0
23 May 2018	17.18	17.18	0.00	0.00	0
22 May 2018	17.18	17.18	0.00	0.00	0
21 May 2018	16.48	17.18	0.70	4.25	6,500
18 May 2018	16.00	16.48	0.48	3.00	83,904
17 May 2018	15.30	16.00	0.70	4.58	372,650
16 May 2018	15.25	15.30	0.05	0.33	13,626
15 May 2018	15.25	15.25	0.00	0.00	20
14 May 2018	15.25	15.25	0.00	0.00	1,250
11 May 2018	15.25	15.25	0.00	0.00	52,314
10 May 2018	15.30	15.25	-0.05	-0.33	10
09 May 2018	15.30	15.30	0.00	0.00	0
08 May 2018	15.30	15.30	0.00	0.00	0
07 May 2018	15.30	15.30	0.00	0.00	0
04 May 2018	15.30	15.30	0.00	0.00	250
03 May 2018	15.30	15.30	0.00	0.00	0
02 May 2018	15.30	15.30	0.00	0.00	100
01 May 2018	15.30	15.30	0.00	0.00	0
30 Apr 2018	15.30	15.30	0.00	0.00	0
27 Apr 2018	15.03	15.30	0.27	1.80	22,885
26 Apr 2018	15.00	15.03	0.03	0.20	2,140
25 Apr 2018	15.00	15.00	0.00	0.00	2,265
24 Apr 2018	15.00	15.00	0.00	0.00	10,144
23 Apr 2018	15.00	15.00	0.00	0.00	2,375
20 Apr 2018	15.00	15.00	0.00	0.00	0
19 Apr 2018	15.00	15.00	0.00	0.00	0
18 Apr 2018	15.30	15.00	-0.30	-1.96	59,627
17 Apr 2018	15.80	15.30	-0.50	-3.16	1,000
16 Apr 2018	15.80	15.80	0.00	0.00	0
13 Apr 2018	15.85	15.80	-0.05	-0.32	3,922
12 Apr 2018	16.00	15.85	-0.15	-0.94	2,000
11 Apr 2018	16.00	16.00	0.00	0.00	0
10 Apr 2018	16.00	16.00	0.00	0.00	0
09 Apr 2018	16.02	16.00	-0.02	-0.12	19,574
06 Apr 2018	16.00	16.02	0.02	0.12	10,587
05 Apr 2018	16.00	16.00	0.00	0.00	0
04 Apr 2018	16.00	16.00	0.00	0.00	0
03 Apr 2018	15.92	16.00	0.08	0.50	16
29 Mar 2018	15.92	15.92	0.00	0.00	0
28 Mar 2018	16.00	15.92	-0.08	-0.50	2,656
27 Mar 2018	16.00	16.00	0.00	0.00	0
26 Mar 2018	16.00	16.00	0.00	0.00	20,044
23 Mar 2018	16.00	16.00	0.00	0.00	2,000
22 Mar 2018	16.01	16.00	-0.01	-0.06	7,200
21 Mar 2018	16.01	16.01	0.00	0.00	0
20 Mar 2018	16.01	16.01	0.00	0.00	0
19 Mar 2018	16.01	16.01	0.00	0.00	0
16 Mar 2018	16.00	16.01	0.01	0.06	8,500
15 Mar 2018	16.00	16.00	0.00	0.00	23,924
14 Mar 2018	16.01	16.00	-0.01	-0.06	7,590
13 Mar 2018	15.99	16.01	0.02	0.13	12,719
12 Mar 2018	15.50	15.99	0.49	3.16	13,000
09 Mar 2018	15.65	15.50	-0.15	-0.96	1,599
08 Mar 2018	15.65	15.65	0.00	0.00	0
07 Mar 2018	16.50	15.65	-0.85	-5.15	1,000
06 Mar 2018	16.50	16.50	0.00	0.00	0
05 Mar 2018	16.50	16.50	0.00	0.00	0
02 Mar 2018	16.50	16.50	0.00	0.00	0
01 Mar 2018	16.50	16.50	0.00	0.00	0
28 Feb 2018	16.50	16.50	0.00	0.00	0
27 Feb 2018	16.50	16.50	0.00	0.00	1,300
26 Feb 2018	17.00	16.50	-0.50	-2.94	409
23 Feb 2018	17.00	17.00	0.00	0.00	0
22 Feb 2018	17.00	17.00	0.00	0.00	0
21 Feb 2018	17.00	17.00	0.00	0.00	0
20 Feb 2018	17.00	17.00	0.00	0.00	0
19 Feb 2018	17.00	17.00	0.00	0.00	0
16 Feb 2018	17.00	17.00	0.00	0.00	0
15 Feb 2018	17.00	17.00	0.00	0.00	0
14 Feb 2018	17.00	17.00	0.00	0.00	100
09 Feb 2018	17.00	17.00	0.00	0.00	0
08 Feb 2018	17.00	17.00	0.00	0.00	0
07 Feb 2018	17.00	17.00	0.00	0.00	0
06 Feb 2018	17.17	17.00	-0.17	-0.99	17,500
05 Feb 2018	17.17	17.17	0.00	0.00	0
02 Feb 2018	17.17	17.17	0.00	0.00	0
01 Feb 2018	17.17	17.17	0.00	0.00	0
31 Jan 2018	17.00	17.17	0.17	1.00	93,718
30 Jan 2018	17.00	17.00	0.00	0.00	0
29 Jan 2018	17.00	17.00	0.00	0.00	1,619
26 Jan 2018	17.00	17.00	0.00	0.00	5,100
25 Jan 2018	17.00	17.00	0.00	0.00	117,281
24 Jan 2018	17.00	17.00	0.00	0.00	0
23 Jan 2018	17.00	17.00	0.00	0.00	0
22 Jan 2018	17.05	17.00	-0.05	-0.29	4,325
19 Jan 2018	17.05	17.05	0.00	0.00	239,592
18 Jan 2018	17.02	17.05	0.03	0.18	51,527
17 Jan 2018	17.01	17.02	0.01	0.06	11,360
16 Jan 2018	17.00	17.01	0.01	0.06	21,326
15 Jan 2018	16.96	17.00	0.04	0.24	4,680
12 Jan 2018	16.40	16.96	0.56	3.41	194,259
11 Jan 2018	16.40	16.40	0.00	0.00	0
10 Jan 2018	16.55	16.40	-0.15	-0.91	445
09 Jan 2018	16.55	16.55	0.00	0.00	0
08 Jan 2018	16.55	16.55	0.00	0.00	30
05 Jan 2018	17.00	16.55	-0.45	-2.65	1,500
04 Jan 2018	17.00	17.00	0.00	0.00	0
03 Jan 2018	17.03	17.00	-0.03	-0.18	20,750
02 Jan 2018	17.03	17.03	0.00	0.00	0
29 Dec 2017	17.16	17.03	-0.13	-0.76	16,076
28 Dec 2017	17.06	17.16	0.10	0.59	34,900
27 Dec 2017	17.01	17.06	0.05	0.29	555,857
22 Dec 2017	17.01	17.01	0.00	0.00	0
21 Dec 2017	17.03	17.01	-0.02	-0.12	10,287
20 Dec 2017	17.03	17.03	0.00	0.00	100
19 Dec 2017	17.03	17.03	0.00	0.00	11,600
18 Dec 2017	17.03	17.03	0.00	0.00	0
15 Dec 2017	17.24	17.03	-0.21	-1.22	44,762
14 Dec 2017	17.98	17.24	-0.74	-4.12	2,000
13 Dec 2017	17.99	17.98	-0.01	-0.06	500
12 Dec 2017	18.00	17.99	-0.01	-0.06	4,923
11 Dec 2017	17.22	18.00	0.78	4.53	23,277
08 Dec 2017	16.55	17.22	0.67	4.05	69,236
07 Dec 2017	16.55	16.55	0.00	0.00	0
06 Dec 2017	16.55	16.55	0.00	0.00	0
05 Dec 2017	16.55	16.55	0.00	0.00	0
04 Dec 2017	16.51	16.55	0.04	0.24	12,800
01 Dec 2017	16.50	16.51	0.01	0.06	11,300
30 Nov 2017	16.43	16.50	0.07	0.43	22,164
29 Nov 2017	15.86	16.43	0.57	3.59	13,670
28 Nov 2017	15.86	15.86	0.00	0.00	0
27 Nov 2017	15.70	15.86	0.16	1.02	6,956
24 Nov 2017	15.69	15.70	0.01	0.06	2,014
23 Nov 2017	15.60	15.69	0.09	0.58	1,075
22 Nov 2017	15.60	15.60	0.00	0.00	22,500
21 Nov 2017	15.54	15.60	0.06	0.39	92
20 Nov 2017	15.54	15.54	0.00	0.00	0
17 Nov 2017	15.25	15.54	0.29	1.90	45,855
16 Nov 2017	15.00	15.25	0.25	1.67	47,810
15 Nov 2017	15.00	15.00	0.00	0.00	0
14 Nov 2017	15.00	15.00	0.00	0.00	0
13 Nov 2017	15.00	15.00	0.00	0.00	0
10 Nov 2017	15.00	15.00	0.00	0.00	17,000
09 Nov 2017	15.00	15.00	0.00	0.00	1,204
08 Nov 2017	15.00	15.00	0.00	0.00	347
07 Nov 2017	15.00	15.00	0.00	0.00	2,747
06 Nov 2017	15.00	15.00	0.00	0.00	4,937
03 Nov 2017	15.00	15.00	0.00	0.00	0
02 Nov 2017	15.50	15.00	-0.50	-3.23	1,713
01 Nov 2017	15.00	15.50	0.50	3.33	2,143
31 Oct 2017	15.12	15.00	-0.12	-0.79	10,537
30 Oct 2017	15.12	15.12	0.00	0.00	0
27 Oct 2017	15.12	15.12	0.00	0.00	0
26 Oct 2017	15.15	15.12	-0.03	-0.20	16,230
25 Oct 2017	15.26	15.15	-0.11	-0.72	450
24 Oct 2017	15.26	15.26	0.00	0.00	645
23 Oct 2017	15.26	15.26	0.00	0.00	7,427
20 Oct 2017	15.26	15.26	0.00	0.00	23,120
19 Oct 2017	15.26	15.26	0.00	0.00	4,695
17 Oct 2017	15.25	15.26	0.01	0.07	103,061
16 Oct 2017	15.25	15.25	0.00	0.00	11,000
12 Oct 2017	15.25	15.25	0.00	0.00	4,073
11 Oct 2017	15.25	15.25	0.00	0.00	0
10 Oct 2017	15.25	15.25	0.00	0.00	0
09 Oct 2017	15.25	15.25	0.00	0.00	0
06 Oct 2017	15.25	15.25	0.00	0.00	27,000
05 Oct 2017	15.00	15.25	0.25	1.67	410
04 Oct 2017	15.00	15.00	0.00	0.00	0
03 Oct 2017	15.00	15.00	0.00	0.00	0
02 Oct 2017	15.00	15.00	0.00	0.00	0
29 Sep 2017	15.00	15.00	0.00	0.00	0
28 Sep 2017	15.00	15.00	0.00	0.00	5,840
27 Sep 2017	15.00	15.00	0.00	0.00	4,875
26 Sep 2017	15.00	15.00	0.00	0.00	5,221
22 Sep 2017	15.00	15.00	0.00	0.00	69,828
21 Sep 2017	15.65	15.00	-0.65	-4.15	10,000
20 Sep 2017	16.00	15.65	-0.35	-2.19	2,281
19 Sep 2017	16.10	16.00	-0.10	-0.62	674
18 Sep 2017	16.20	16.10	-0.10	-0.62	10
15 Sep 2017	16.39	16.20	-0.19	-1.16	165
14 Sep 2017	16.30	16.39	0.09	0.55	7,566
13 Sep 2017	16.40	16.30	-0.10	-0.61	7,663
12 Sep 2017	16.55	16.40	-0.15	-0.91	3,826
11 Sep 2017	16.55	16.55	0.00	0.00	258,304
08 Sep 2017	16.60	16.55	-0.05	-0.30	198,091
07 Sep 2017	16.60	16.60	0.00	0.00	7,500
06 Sep 2017	16.60	16.60	0.00	0.00	9,059
05 Sep 2017	16.60	16.60	0.00	0.00	0
04 Sep 2017	16.60	16.60	0.00	0.00	7,014
01 Sep 2017	16.60	16.60	0.00	0.00	148
30 Aug 2017	16.51	16.60	0.09	0.55	5,052
29 Aug 2017	16.50	16.51	0.01	0.06	1,410
28 Aug 2017	16.50	16.50	0.00	0.00	0
25 Aug 2017	16.50	16.50	0.00	0.00	25,359
24 Aug 2017	16.50	16.50	0.00	0.00	0
23 Aug 2017	16.50	16.50	0.00	0.00	0
22 Aug 2017	16.50	16.50	0.00	0.00	0
21 Aug 2017	16.50	16.50	0.00	0.00	0
18 Aug 2017	16.50	16.50	0.00	0.00	0
17 Aug 2017	16.49	16.50	0.01	0.06	5,000
16 Aug 2017	16.51	16.49	-0.02	-0.12	23,100
15 Aug 2017	16.50	16.51	0.01	0.06	4,908
14 Aug 2017	16.50	16.50	0.00	0.00	4,308
11 Aug 2017	16.50	16.50	0.00	0.00	2,500
10 Aug 2017	16.50	16.50	0.00	0.00	3,255
09 Aug 2017	16.50	16.50	0.00	0.00	15,528
08 Aug 2017	16.50	16.50	0.00	0.00	0
07 Aug 2017	16.30	16.50	0.20	1.23	16,822
04 Aug 2017	16.30	16.30	0.00	0.00	5,046
03 Aug 2017	16.30	16.30	0.00	0.00	1,726
02 Aug 2017	16.21	16.30	0.09	0.56	5,000
31 Jul 2017	16.20	16.21	0.01	0.06	3,000
28 Jul 2017	16.20	16.20	0.00	0.00	0
27 Jul 2017	16.20	16.20	0.00	0.00	0
26 Jul 2017	16.20	16.20	0.00	0.00	0
25 Jul 2017	16.20	16.20	0.00	0.00	0
24 Jul 2017	16.16	16.20	0.04	0.25	2,000
21 Jul 2017	16.16	16.16	0.00	0.00	0
20 Jul 2017	16.16	16.16	0.00	0.00	0
19 Jul 2017	16.16	16.16	0.00	0.00	0
18 Jul 2017	16.14	16.16	0.02	0.12	310
17 Jul 2017	16.11	16.14	0.03	0.19	20,000
14 Jul 2017	16.11	16.11	0.00	0.00	0
13 Jul 2017	16.09	16.11	0.02	0.12	10,460
12 Jul 2017	16.09	16.09	0.00	0.00	0
11 Jul 2017	16.09	16.09	0.00	0.00	9,960
10 Jul 2017	16.09	16.09	0.00	0.00	0
07 Jul 2017	16.09	16.09	0.00	0.00	0
06 Jul 2017	16.08	16.09	0.01	0.06	6,112
05 Jul 2017	16.09	16.08	-0.01	-0.06	16,601
04 Jul 2017	16.12	16.09	-0.03	-0.19	2,159
03 Jul 2017	16.12	16.12	0.00	0.00	0
30 Jun 2017	16.20	16.12	-0.08	-0.49	16,540
29 Jun 2017	16.20	16.20	0.00	0.00	1,243
28 Jun 2017	16.20	16.20	0.00	0.00	0
27 Jun 2017	16.20	16.20	0.00	0.00	0
23 Jun 2017	16.20	16.20	0.00	0.00	147,000
22 Jun 2017	16.25	16.20	-0.05	-0.31	10,000
21 Jun 2017	16.25	16.25	0.00	0.00	0
16 Jun 2017	16.21	16.25	0.04	0.25	10,000
14 Jun 2017	16.20	16.21	0.01	0.06	35,883
13 Jun 2017	16.20	16.20	0.00	0.00	50,000
12 Jun 2017	16.20	16.20	0.00	0.00	29,396
09 Jun 2017	16.15	16.20	0.05	0.31	13,632
08 Jun 2017	16.12	16.15	0.03	0.19	13,921
07 Jun 2017	16.12	16.12	0.00	0.00	0
06 Jun 2017	16.10	16.12	0.02	0.12	11,185
05 Jun 2017	16.10	16.10	0.00	0.00	0
02 Jun 2017	16.10	16.10	0.00	0.00	0
01 Jun 2017	16.10	16.10	0.00	0.00	0
31 May 2017	16.03	16.10	0.07	0.44	9,297
29 May 2017	16.02	16.03	0.01	0.06	10,000
26 May 2017	16.00	16.02	0.02	0.12	4,302
25 May 2017	16.00	16.00	0.00	0.00	5,801
24 May 2017	16.00	16.00	0.00	0.00	6,479
23 May 2017	16.00	16.00	0.00	0.00	140,026
22 May 2017	16.00	16.00	0.00	0.00	2,424
19 May 2017	15.78	16.00	0.22	1.39	81,234
18 May 2017	15.80	15.78	-0.02	-0.13	34,915
17 May 2017	15.75	15.80	0.05	0.32	5,000
16 May 2017	15.66	15.75	0.09	0.57	7,375
15 May 2017	15.65	15.66	0.01	0.06	5,760
12 May 2017	15.59	15.65	0.06	0.38	35,423
11 May 2017	15.59	15.59	0.00	0.00	0
10 May 2017	15.60	15.59	-0.01	-0.06	10,887
09 May 2017	15.60	15.60	0.00	0.00	4,066
08 May 2017	15.60	15.60	0.00	0.00	23,481
05 May 2017	15.51	15.60	0.09	0.58	12,555
04 May 2017	15.51	15.51	0.00	0.00	38,421
03 May 2017	15.50	15.51	0.01	0.06	2,575
02 May 2017	15.50	15.50	0.00	0.00	0
01 May 2017	15.48	15.50	0.02	0.13	23,881
28 Apr 2017	15.49	15.48	-0.01	-0.06	29,948
27 Apr 2017	15.44	15.49	0.05	0.32	17,048
26 Apr 2017	15.45	15.44	-0.01	-0.06	103
25 Apr 2017	15.44	15.45	0.01	0.06	100
24 Apr 2017	15.44	15.44	0.00	0.00	0
21 Apr 2017	15.00	15.44	0.44	2.93	20,186
20 Apr 2017	15.25	15.00	-0.25	-1.64	4,754
19 Apr 2017	15.25	15.25	0.00	0.00	0
18 Apr 2017	15.45	15.25	-0.20	-1.29	500
13 Apr 2017	15.50	15.45	-0.05	-0.32	634
12 Apr 2017	15.50	15.50	0.00	0.00	24,898
11 Apr 2017	15.50	15.50	0.00	0.00	392
10 Apr 2017	15.51	15.50	-0.01	-0.06	4,539
07 Apr 2017	15.50	15.51	0.01	0.06	13,352
06 Apr 2017	15.50	15.50	0.00	0.00	0
05 Apr 2017	15.50	15.50	0.00	0.00	0
04 Apr 2017	15.90	15.50	-0.40	-2.52	454
03 Apr 2017	15.98	15.90	-0.08	-0.50	600
29 Mar 2017	15.99	15.99	0.00	0.00	0
28 Mar 2017	15.99	15.99	0.00	0.00	0
27 Mar 2017	15.99	15.99	0.00	0.00	2,272
24 Mar 2017	16.01	15.99	-0.02	-0.12	17,669
23 Mar 2017	16.01	16.01	0.00	0.00	5,405
22 Mar 2017	16.00	16.01	0.01	0.06	19,889
21 Mar 2017	16.00	16.00	0.00	0.00	0
20 Mar 2017	15.58	16.00	0.42	2.70	94,330
17 Mar 2017	15.44	15.58	0.14	0.91	20,000
16 Mar 2017	15.44	15.44	0.00	0.00	0
15 Mar 2017	15.11	15.44	0.33	2.18	8,468
14 Mar 2017	15.11	15.11	0.00	0.00	5,000
13 Mar 2017	15.00	15.11	0.11	0.73	17,838
10 Mar 2017	15.00	15.00	0.00	0.00	1,070
09 Mar 2017	14.70	15.00	0.30	2.04	10
08 Mar 2017	14.69	14.70	0.01	0.07	2,000
07 Mar 2017	14.00	14.69	0.69	4.93	6,930
06 Mar 2017	14.70	14.00	-0.70	-4.76	3,300
03 Mar 2017	14.70	14.70	0.00	0.00	0
02 Mar 2017	14.78	14.70	-0.08	-0.54	70
01 Mar 2017	15.00	14.78	-0.22	-1.47	19,655
24 Feb 2017	15.56	15.00	-0.56	-3.60	19,040
23 Feb 2017	16.29	15.56	-0.73	-4.48	105,480
22 Feb 2017	16.57	16.29	-0.28	-1.69	133,238
21 Feb 2017	16.50	16.57	0.07	0.42	6,881
20 Feb 2017	16.00	16.50	0.50	3.12	22,631
17 Feb 2017	16.00	16.00	0.00	0.00	0
16 Feb 2017	15.35	16.00	0.65	4.23	56,711
15 Feb 2017	15.30	15.35	0.05	0.33	100
14 Feb 2017	15.10	15.30	0.20	1.32	3,500
13 Feb 2017	15.00	15.10	0.10	0.67	5,210
10 Feb 2017	14.75	15.00	0.25	1.69	3,590
09 Feb 2017	14.72	14.75	0.03	0.20	34,800
08 Feb 2017	14.59	14.72	0.13	0.89	22,086
07 Feb 2017	14.51	14.59	0.08	0.55	52,069
06 Feb 2017	14.00	14.51	0.51	3.64	11,610
03 Feb 2017	14.00	14.00	0.00	0.00	0
02 Feb 2017	13.79	14.00	0.00	0.00	106,510
01 Feb 2017	13.75	13.79	0.25	1.82	32,652
31 Jan 2017	13.31	13.75	0.44	3.31	10,000
30 Jan 2017	13.30	13.31	0.00	0.00	5,600
27 Jan 2017	13.13	13.30	0.18	1.37	7,600
26 Jan 2017	13.13	13.13	0.00	0.00	707
25 Jan 2017	13.10	13.13	0.03	0.23	477
24 Jan 2017	13.10	13.10	0.00	0.00	0
23 Jan 2017	13.02	13.10	0.10	0.77	425
20 Jan 2017	13.02	13.02	0.00	0.00	0
19 Jan 2017	13.02	13.02	0.00	0.00	0
18 Jan 2017	13.02	13.02	0.00	0.00	0
17 Jan 2017	13.00	13.02	-0.01	-0.08	23,372
16 Jan 2017	13.00	13.00	0.01	0.08	212,389
13 Jan 2017	12.90	13.00	0.10	0.78	141,279
12 Jan 2017	12.94	12.90	0.10	0.78	35,031
11 Jan 2017	13.00	12.94	-0.20	-1.54	7,000
10 Jan 2017	13.00	13.00	0.00	0.00	8,873
09 Jan 2017	13.00	13.00	0.00	0.00	0
06 Jan 2017	13.00	13.00	0.00	0.00	2,700
05 Jan 2017	12.99	13.00	0.00	0.00	201,092
04 Jan 2017	12.66	12.99	0.34	2.69	59,500
03 Jan 2017	12.65	12.66	0.01	0.08	2,500
30 Dec 2016	12.65	12.65	0.00	0.00	0
29 Dec 2016	12.65	12.65	0.00	0.00	26,034
28 Dec 2016	12.65	12.65	0.00	0.00	12,558
23 Dec 2016	12.65	12.65	0.00	0.00	3,782
22 Dec 2016	12.52	12.65	0.13	1.04	30,678
21 Dec 2016	12.52	12.52	0.01	0.08	3,502
20 Dec 2016	12.52	12.52	0.00	0.00	0
19 Dec 2016	12.65	12.52	-0.14	-1.11	26,950
16 Dec 2016	12.65	12.65	0.00	0.00	0
15 Dec 2016	12.65	12.65	0.00	0.00	0
14 Dec 2016	12.65	12.65	0.00	0.00	3,000
13 Dec 2016	12.70	12.65	-0.05	-0.39	2,000
12 Dec 2016	12.70	12.70	0.00	0.00	15,601
09 Dec 2016	12.88	12.70	-0.20	-1.55	29,117
08 Dec 2016	12.88	12.88	0.00	0.00	0
07 Dec 2016	12.88	12.88	0.00	0.00	0
06 Dec 2016	12.88	12.88	0.00	0.00	0
05 Dec 2016	12.88	12.88	0.00	0.00	0
02 Dec 2016	12.56	12.88	0.36	2.87	8,683
01 Dec 2016	12.88	12.56	-0.34	-2.64	10,378
30 Nov 2016	12.90	12.88	-0.02	-0.16	13,523
29 Nov 2016	12.90	12.90	0.00	0.00	0
28 Nov 2016	12.90	12.90	0.00	0.00	0
25 Nov 2016	12.90	12.90	0.00	0.00	387
24 Nov 2016	12.95	12.90	-0.05	-0.39	5,524
23 Nov 2016	13.00	12.95	-0.05	-0.38	1,125
22 Nov 2016	12.56	13.00	0.44	3.50	742,704
21 Nov 2016	12.56	12.56	0.00	0.00	0
18 Nov 2016	12.56	12.56	0.00	0.00	0
17 Nov 2016	12.56	12.56	0.00	0.00	0
16 Nov 2016	13.00	12.56	-0.44	-3.38	1,875
15 Nov 2016	13.00	13.00	0.00	0.00	110
14 Nov 2016	13.00	13.00	0.00	0.00	0
11 Nov 2016	12.55	13.00	0.45	3.59	3,994
10 Nov 2016	12.51	12.55	0.05	0.40	1,200
09 Nov 2016	12.51	12.51	0.00	0.00	0
08 Nov 2016	13.00	12.51	-0.50	-3.85	1,175,542
07 Nov 2016	13.00	13.00	0.00	0.00	0
04 Nov 2016	13.00	13.00	0.00	0.00	0
03 Nov 2016	13.00	13.00	0.00	0.00	0
02 Nov 2016	13.00	13.00	0.00	0.00	570
01 Nov 2016	12.60	13.00	0.40	3.17	25,000
31 Oct 2016	12.60	12.60	0.00	0.00	0
28 Oct 2016	12.60	12.60	0.00	0.00	0
27 Oct 2016	12.60	12.60	0.00	0.00	0
26 Oct 2016	12.60	12.60	0.00	0.00	0
25 Oct 2016	12.60	12.60	0.00	0.00	7,721
24 Oct 2016	12.60	12.60	0.00	0.00	0
21 Oct 2016	12.59	12.60	0.00	0.00	1,447
20 Oct 2016	12.60	12.59	0.00	0.00	1,824
19 Oct 2016	12.60	12.60	0.00	0.00	76,289
18 Oct 2016	12.60	12.60	0.00	0.00	0
17 Oct 2016	12.60	12.60	0.00	0.00	0
14 Oct 2016	12.60	12.60	0.00	0.00	196
13 Oct 2016	12.60	12.60	0.00	0.00	0
12 Oct 2016	12.60	12.60	0.00	0.00	0
11 Oct 2016	12.60	12.60	0.00	0.00	0
10 Oct 2016	12.60	12.60	0.00	0.00	0
07 Oct 2016	12.62	12.60	0.00	0.00	13,540
06 Oct 2016	12.70	12.62	-0.10	-0.79	3,290
05 Oct 2016	12.74	12.70	-0.04	-0.31	2,000
04 Oct 2016	12.74	12.74	0.00	0.00	0
03 Oct 2016	12.75	12.74	-0.01	-0.08	500
30 Sep 2016	12.80	12.75	-0.05	-0.39	2,000
29 Sep 2016	12.80	12.80	0.00	0.00	808
28 Sep 2016	12.80	12.80	0.00	0.00	0
27 Sep 2016	12.80	12.80	0.00	0.00	2,893
26 Sep 2016	12.80	12.80	0.00	0.00	0
23 Sep 2016	12.80	12.80	0.00	0.00	6,799
22 Sep 2016	12.80	12.80	0.00	0.00	30,856
21 Sep 2016	12.80	12.80	0.00	0.00	2,500
20 Sep 2016	12.80	12.80	0.00	0.00	5,233
19 Sep 2016	12.80	12.80	0.00	0.00	12,022
16 Sep 2016	12.80	12.80	0.00	0.00	0
15 Sep 2016	12.80	12.80	0.00	0.00	0
14 Sep 2016	12.80	12.80	0.00	0.00	8,701
13 Sep 2016	13.01	12.80	-0.21	-1.61	205,214
12 Sep 2016	13.01	13.01	0.00	0.00	0
09 Sep 2016	13.01	13.01	0.00	0.00	1,025
08 Sep 2016	13.01	13.01	0.00	0.00	5,059
07 Sep 2016	13.01	13.01	0.00	0.00	0
06 Sep 2016	13.00	13.01	0.01	0.08	9,800
05 Sep 2016	13.53	13.00	-0.53	-3.92	51,000
02 Sep 2016	13.53	13.53	0.00	0.00	0
01 Sep 2016	13.53	13.53	0.00	0.00	0
30 Aug 2016	13.53	13.53	-0.04	-0.29	24,846
29 Aug 2016	13.57	13.53	0.00	0.00	11,500
26 Aug 2016	13.57	13.57	0.00	0.00	753
25 Aug 2016	13.57	13.57	0.00	0.00	50,000
24 Aug 2016	13.57	13.57	0.00	0.00	100
23 Aug 2016	13.80	13.57	-0.23	-1.67	2,640
22 Aug 2016	13.57	13.80	0.23	1.69	14,500
19 Aug 2016	13.57	13.57	0.00	0.00	100
18 Aug 2016	13.57	13.57	0.00	0.00	0
17 Aug 2016	13.56	13.57	0.02	0.15	2,342
16 Aug 2016	13.53	13.56	0.01	0.07	18,340
15 Aug 2016	13.52	13.53	0.02	0.15	1,585
12 Aug 2016	13.51	13.52	0.01	0.07	1,365
11 Aug 2016	13.51	13.51	0.00	0.00	0
10 Aug 2016	13.51	13.51	0.00	0.00	0
09 Aug 2016	13.50	13.51	0.01	0.07	1,487
08 Aug 2016	12.82	13.50	0.50	3.85	8,538
05 Aug 2016	12.70	12.82	0.30	2.36	220,144
04 Aug 2016	12.69	12.70	0.01	0.08	22,423
03 Aug 2016	12.66	12.69	0.00	0.00	524
02 Aug 2016	12.66	12.66	0.00	0.00	0
29 Jul 2016	12.64	12.66	0.05	0.40	6,391
28 Jul 2016	12.64	12.64	0.00	0.00	0
27 Jul 2016	12.64	12.64	0.00	0.00	0
26 Jul 2016	12.64	12.64	0.00	0.00	0
25 Jul 2016	12.64	12.64	0.00	0.00	0
22 Jul 2016	12.70	12.64	-0.06	-0.47	24,093
21 Jul 2016	12.68	12.70	0.00	0.00	60,400
20 Jul 2016	12.64	12.68	0.06	0.48	21,334
19 Jul 2016	12.58	12.64	0.10	0.80	380
18 Jul 2016	12.58	12.58	0.00	0.00	0
15 Jul 2016	12.64	12.58	-0.10	-0.79	962
14 Jul 2016	12.64	12.64	0.00	0.00	3,848
13 Jul 2016	12.64	12.64	0.00	0.00	80
12 Jul 2016	12.64	12.64	0.00	0.00	11,916
11 Jul 2016	12.70	12.64	-0.06	-0.47	10,000
08 Jul 2016	12.74	12.70	-0.04	-0.31	1,380
07 Jul 2016	12.76	12.74	-0.01	-0.08	360
05 Jul 2016	12.76	12.76	0.00	0.00	0
04 Jul 2016	12.80	12.76	-0.05	-0.39	5,770
01 Jul 2016	12.80	12.80	0.00	0.00	0
30 Jun 2016	12.80	12.80	0.00	0.00	0
29 Jun 2016	12.80	12.80	0.00	0.00	0
28 Jun 2016	12.80	12.80	0.00	0.00	5,555
27 Jun 2016	12.80	12.80	0.00	0.00	9,338
24 Jun 2016	12.75	12.80	0.05	0.39	7,700
23 Jun 2016	12.75	12.75	0.00	0.00	4,279
22 Jun 2016	12.80	12.75	-0.05	-0.39	8,721
21 Jun 2016	12.80	12.80	0.00	0.00	2,665
17 Jun 2016	12.80	12.80	0.00	0.00	7,619
16 Jun 2016	12.80	12.80	0.00	0.00	0
15 Jun 2016	12.80	12.80	0.00	0.00	5,901
14 Jun 2016	12.84	12.80	-0.04	-0.31	4,204
13 Jun 2016	12.84	12.84	0.00	0.00	0
10 Jun 2016	12.84	12.84	0.00	0.00	0
09 Jun 2016	12.84	12.84	0.00	0.00	1,475
08 Jun 2016	12.85	12.84	-0.01	-0.08	275
07 Jun 2016	12.85	12.85	0.00	0.00	0
06 Jun 2016	12.85	12.85	0.00	0.00	3,310
03 Jun 2016	12.85	12.85	0.00	0.00	1,943
02 Jun 2016	12.85	12.85	0.00	0.00	0
01 Jun 2016	12.85	12.85	0.00	0.00	17,767
31 May 2016	12.99	12.85	-0.15	-1.15	5,200
27 May 2016	12.99	12.99	0.00	0.00	0
25 May 2016	12.99	12.99	0.00	0.00	0
24 May 2016	13.00	12.99	0.00	0.00	9,035
23 May 2016	13.00	13.00	0.00	0.00	0
20 May 2016	13.00	13.00	0.00	0.00	0
19 May 2016	13.01	13.00	-0.01	-0.08	937
18 May 2016	13.03	13.01	0.00	0.00	140,400
17 May 2016	13.02	13.03	-0.01	-0.08	135,215
16 May 2016	13.02	13.02	0.00	0.00	0
13 May 2016	13.00	13.02	0.02	0.15	1,785
12 May 2016	13.00	13.00	0.00	0.00	0
11 May 2016	13.00	13.00	0.00	0.00	0
10 May 2016	13.00	13.00	0.00	0.00	12,601
09 May 2016	13.00	13.00	0.00	0.00	23,500
06 May 2016	13.00	13.00	0.00	0.00	9,500
05 May 2016	13.00	13.00	0.00	0.00	2,000
04 May 2016	12.99	13.00	0.01	0.08	470,714
03 May 2016	12.99	12.99	0.00	0.00	0
02 May 2016	13.00	12.99	-0.01	-0.08	1,144
29 Apr 2016	13.25	13.00	-0.25	-1.89	30,265
28 Apr 2016	13.25	13.25	0.00	0.00	0
27 Apr 2016	13.25	13.25	0.00	0.00	0
26 Apr 2016	13.00	13.25	0.25	1.92	18,520
25 Apr 2016	13.00	13.00	0.00	0.00	0
22 Apr 2016	12.90	13.00	0.10	0.78	303,726
21 Apr 2016	13.00	12.90	-0.10	-0.77	5,995
20 Apr 2016	13.00	13.00	0.00	0.00	1,160
19 Apr 2016	13.00	13.00	0.00	0.00	200
18 Apr 2016	13.00	13.00	0.00	0.00	0
15 Apr 2016	13.00	13.00	0.00	0.00	100
14 Apr 2016	13.00	13.00	0.00	0.00	26,288
13 Apr 2016	13.20	13.00	-0.20	-1.52	6,212
12 Apr 2016	13.25	13.20	-0.05	-0.38	28,630
11 Apr 2016	13.25	13.25	0.00	0.00	10,000
08 Apr 2016	13.25	13.25	0.00	0.00	0
07 Apr 2016	13.25	13.25	0.00	0.00	12,669
06 Apr 2016	13.80	13.25	-0.55	-3.99	39,200
05 Apr 2016	13.80	13.80	0.00	0.00	0
04 Apr 2016	13.80	13.80	0.00	0.00	0
01 Apr 2016	13.80	13.80	0.00	0.00	0
31 Mar 2016	13.80	13.80	0.00	0.00	950
29 Mar 2016	13.80	13.80	0.00	0.00	0
24 Mar 2016	13.80	13.80	0.00	0.00	0
23 Mar 2016	13.91	13.80	-0.15	-1.08	10,703
22 Mar 2016	13.80	13.91	0.15	1.09	54,007
21 Mar 2016	13.70	13.80	0.10	0.73	100
18 Mar 2016	13.70	13.70	0.00	0.00	0
17 Mar 2016	13.70	13.70	0.00	0.00	0
16 Mar 2016	13.70	13.70	0.00	0.00	7,800
15 Mar 2016	13.70	13.70	0.00	0.00	22,850
14 Mar 2016	13.70	13.70	0.00	0.00	0
11 Mar 2016	13.70	13.70	0.00	0.00	0
10 Mar 2016	13.70	13.70	0.00	0.00	58,832
09 Mar 2016	13.70	13.70	0.00	0.00	0
08 Mar 2016	13.66	13.70	0.04	0.29	36,036
07 Mar 2016	13.66	13.66	0.00	0.00	0
04 Mar 2016	13.66	13.66	-0.04	-0.29	3,619
03 Mar 2016	13.95	13.66	-0.25	-1.79	65,147
02 Mar 2016	13.95	13.95	0.00	0.00	0
01 Mar 2016	13.95	13.95	0.00	0.00	0
29 Feb 2016	13.95	13.95	0.00	0.00	0
26 Feb 2016	13.95	13.95	0.00	0.00	0
25 Feb 2016	13.95	13.95	0.00	0.00	0
24 Feb 2016	13.95	13.95	0.00	0.00	0
23 Feb 2016	14.10	13.95	-0.15	-1.06	1,130
22 Feb 2016	14.17	14.10	-0.07	-0.49	67
19 Feb 2016	14.19	14.17	-0.02	-0.14	1,032
18 Feb 2016	14.24	14.19	0.00	0.00	688
17 Feb 2016	14.29	14.24	0.05	0.35	11,000
16 Feb 2016	14.17	14.17	0.10	0.70	0
15 Feb 2016	14.29	14.17	0.10	0.70	0
12 Feb 2016	14.30	14.29	-0.01	-0.07	4,920
11 Feb 2016	14.25	14.30	0.05	0.35	10,194
10 Feb 2016	14.25	14.25	0.00	0.00	0
05 Feb 2016	14.25	14.25	0.00	0.00	0
04 Feb 2016	14.25	14.25	0.00	0.00	0
03 Feb 2016	14.20	14.25	0.05	0.35	430
02 Feb 2016	14.20	14.20	0.00	0.00	0
01 Feb 2016	14.20	14.20	0.00	0.00	1,185
29 Jan 2016	14.18	14.20	0.02	0.14	966
28 Jan 2016	14.17	14.18	0.01	0.07	760
27 Jan 2016	14.15	14.17	0.02	0.14	8,857
26 Jan 2016	14.11	14.15	0.04	0.28	7,643
25 Jan 2016	14.00	14.11	0.11	0.79	4,800
22 Jan 2016	14.01	14.00	-0.01	-0.07	1,760
21 Jan 2016	13.99	14.01	0.01	0.07	4,147
20 Jan 2016	13.51	13.99	0.49	3.63	23,462
19 Jan 2016	13.51	13.51	0.00	0.00	0
18 Jan 2016	13.51	13.51	0.00	0.00	0
15 Jan 2016	13.44	13.51	0.07	0.52	480
14 Jan 2016	13.44	13.44	0.00	0.00	0
13 Jan 2016	13.42	13.44	0.02	0.15	5,000
12 Jan 2016	13.36	13.42	0.06	0.45	359
11 Jan 2016	13.36	13.36	0.00	0.00	0
08 Jan 2016	13.32	13.36	0.03	0.22	4,365
07 Jan 2016	13.31	13.32	0.02	0.15	8,320
06 Jan 2016	13.28	13.31	0.03	0.23	5,472
05 Jan 2016	13.27	13.28	0.01	0.08	7,950
04 Jan 2016	13.25	13.27	0.02	0.15	16,381
31 Dec 2015	13.25	13.25	0.00	0.00	260
30 Dec 2015	13.25	13.25	0.00	0.00	0
29 Dec 2015	13.25	13.25	0.00	0.00	0
28 Dec 2015	13.20	13.25	0.05	0.38	7,613
24 Dec 2015	13.20	13.20	0.00	0.00	0
23 Dec 2015	13.20	13.20	0.00	0.00	0
22 Dec 2015	13.20	13.20	0.00	0.00	100
21 Dec 2015	13.20	13.20	0.00	0.00	0
18 Dec 2015	13.10	13.20	0.10	0.76	1,744
17 Dec 2015	13.10	13.10	0.00	0.00	0
16 Dec 2015	13.07	13.10	0.03	0.23	10,493
15 Dec 2015	13.03	13.07	0.04	0.31	6,872
14 Dec 2015	13.03	13.03	0.00	0.00	0
11 Dec 2015	13.03	13.03	0.00	0.00	0
10 Dec 2015	13.03	13.03	0.00	0.00	913
09 Dec 2015	13.03	13.03	0.00	0.00	425
08 Dec 2015	12.99	13.03	0.03	0.23	500
07 Dec 2015	12.92	12.99	0.08	0.62	1,817
04 Dec 2015	12.92	12.92	0.00	0.00	0
03 Dec 2015	12.92	12.92	0.00	0.00	0
02 Dec 2015	12.91	12.92	0.00	0.00	2,200
01 Dec 2015	12.91	12.91	0.02	0.16	1,300
30 Nov 2015	12.91	12.91	0.00	0.00	0
27 Nov 2015	12.90	12.91	0.00	0.00	5,680
26 Nov 2015	12.90	12.90	0.00	0.00	0
25 Nov 2015	12.90	12.90	0.00	0.00	0
24 Nov 2015	12.91	12.90	-0.01	-0.08	14,116
23 Nov 2015	12.91	12.91	0.00	0.00	2,200
20 Nov 2015	12.90	12.91	0.01	0.08	10,210
19 Nov 2015	12.90	12.90	0.00	0.00	0
18 Nov 2015	12.90	12.90	0.00	0.00	0
17 Nov 2015	12.90	12.90	0.00	0.00	1,000
16 Nov 2015	12.90	12.90	0.00	0.00	1,600
13 Nov 2015	12.90	12.90	0.00	0.00	2,900
12 Nov 2015	12.82	12.90	0.08	0.62	20,539
11 Nov 2015	12.82	12.82	-0.08	-0.62	2,715
09 Nov 2015	12.82	12.82	0.00	0.00	0
06 Nov 2015	12.82	12.82	0.00	0.00	0
05 Nov 2015	12.80	12.82	0.10	0.78	10,690
04 Nov 2015	12.80	12.80	0.00	0.00	500
03 Nov 2015	12.80	12.80	0.01	0.08	6,155
02 Nov 2015	12.80	12.80	0.00	0.00	0
30 Oct 2015	12.80	12.80	-0.01	-0.08	1,530
29 Oct 2015	12.80	12.80	0.00	0.00	200
28 Oct 2015	12.80	12.80	0.00	0.00	16,287
27 Oct 2015	13.05	12.80	-0.25	-1.92	103,000
26 Oct 2015	13.05	13.05	0.00	0.00	200
23 Oct 2015	13.12	13.05	-0.07	-0.53	19,076
22 Oct 2015	13.12	13.12	0.00	0.00	30,701
21 Oct 2015	13.12	13.12	0.00	0.00	0
20 Oct 2015	13.13	13.12	0.00	0.00	10,001
19 Oct 2015	13.13	13.13	-0.01	-0.08	4,986
16 Oct 2015	13.12	13.13	0.01	0.08	2,733
15 Oct 2015	13.12	13.12	0.00	0.00	2,026
14 Oct 2015	13.12	13.12	0.00	0.00	0
13 Oct 2015	13.12	13.12	0.00	0.00	4,640
12 Oct 2015	13.12	13.12	0.00	0.00	0
09 Oct 2015	13.13	13.12	0.00	0.00	20,577
08 Oct 2015	13.12	13.13	0.00	0.00	6,200
07 Oct 2015	13.11	13.12	0.01	0.08	22,233
06 Oct 2015	13.12	13.11	-0.01	-0.08	500
05 Oct 2015	13.12	13.12	0.00	0.00	0
02 Oct 2015	13.12	13.12	0.00	0.00	41,987
01 Oct 2015	13.12	13.12	0.00	0.00	0
30 Sep 2015	13.11	13.12	0.01	0.08	2,884
29 Sep 2015	13.08	13.11	0.03	0.23	23,050
28 Sep 2015	13.08	13.08	0.00	0.00	0
25 Sep 2015	13.06	13.08	0.02	0.15	9,724
23 Sep 2015	13.02	13.06	0.04	0.31	22,009
22 Sep 2015	13.02	13.02	0.00	0.00	0
21 Sep 2015	13.01	13.02	0.01	0.08	525
18 Sep 2015	12.97	13.01	0.01	0.08	631
17 Sep 2015	12.91	12.97	0.09	0.70	14,545
16 Sep 2015	12.91	12.91	0.00	0.00	0
15 Sep 2015	12.91	12.91	0.00	0.00	0
14 Sep 2015	12.91	12.91	0.00	0.00	145
11 Sep 2015	12.91	12.91	0.00	0.00	0
10 Sep 2015	12.90	12.91	0.01	0.08	8,000
09 Sep 2015	12.90	12.90	0.00	0.00	0
08 Sep 2015	12.90	12.90	0.00	0.00	1,908
07 Sep 2015	12.90	12.90	0.00	0.00	16,981
04 Sep 2015	12.90	12.90	0.00	0.00	3,445
03 Sep 2015	12.90	12.90	0.00	0.00	4,052
02 Sep 2015	12.90	12.90	0.00	0.00	0
01 Sep 2015	12.90	12.90	0.00	0.00	1,949
28 Aug 2015	12.90	12.90	0.00	0.00	0
27 Aug 2015	13.14	12.90	0.00	0.00	9,554
26 Aug 2015	12.90	13.14	0.00	0.00	18,639
25 Aug 2015	12.90	12.90	0.00	0.00	0
24 Aug 2015	12.90	12.90	0.00	0.00	21,596
21 Aug 2015	12.90	12.90	0.00	0.00	20,000
20 Aug 2015	12.90	12.90	0.00	0.00	2,000
19 Aug 2015	12.90	12.90	0.00	0.00	39,932
18 Aug 2015	12.90	12.90	0.00	0.00	26,141
17 Aug 2015	13.06	12.90	-0.10	-0.77	34,627
14 Aug 2015	13.06	13.06	0.00	0.00	0
13 Aug 2015	13.06	13.06	0.00	0.00	0
12 Aug 2015	13.09	13.06	-0.09	-0.69	8,347
11 Aug 2015	13.09	13.09	0.00	0.00	2,600
10 Aug 2015	13.09	13.09	0.00	0.00	0
07 Aug 2015	13.10	13.09	-0.01	-0.08	6,000
06 Aug 2015	13.10	13.10	0.00	0.00	0
05 Aug 2015	13.10	13.10	0.00	0.00	0
04 Aug 2015	13.10	13.10	0.00	0.00	47,962
03 Aug 2015	13.10	13.10	0.00	0.00	8,548
31 Jul 2015	13.01	13.10	0.09	0.69	8,240
30 Jul 2015	13.01	13.01	0.00	0.00	0
29 Jul 2015	13.00	13.01	0.01	0.08	12,943
28 Jul 2015	13.00	13.00	0.00	0.00	0
27 Jul 2015	13.00	13.00	0.00	0.00	0
24 Jul 2015	13.00	13.00	0.00	0.00	21,951
23 Jul 2015	13.00	13.00	0.00	0.00	1,200
22 Jul 2015	13.00	13.00	0.00	0.00	10,613
21 Jul 2015	13.00	13.00	0.00	0.00	8,000
20 Jul 2015	13.00	13.00	0.00	0.00	5,038
17 Jul 2015	13.00	13.00	0.00	0.00	775
16 Jul 2015	13.50	13.00	-0.50	-3.70	22,748
15 Jul 2015	13.50	13.50	0.00	0.00	0
14 Jul 2015	13.50	13.50	0.00	0.00	0
13 Jul 2015	13.70	13.50	-0.20	-1.46	25,081
10 Jul 2015	13.93	13.70	-0.20	-1.44	1,250
09 Jul 2015	13.93	13.93	0.00	0.00	0
08 Jul 2015	13.93	13.93	0.00	0.00	0
07 Jul 2015	13.93	13.93	0.00	0.00	0
06 Jul 2015	13.93	13.93	0.00	0.00	0
03 Jul 2015	13.93	13.93	0.00	0.00	0
02 Jul 2015	14.00	13.93	-0.10	-0.71	7,475
01 Jul 2015	14.00	14.00	0.00	0.00	0
30 Jun 2015	14.00	14.00	0.00	0.00	0
29 Jun 2015	14.00	14.00	0.00	0.00	0
26 Jun 2015	14.00	14.00	0.00	0.00	0
25 Jun 2015	14.00	14.00	0.00	0.00	0
24 Jun 2015	14.00	14.00	0.00	0.00	0
23 Jun 2015	14.00	14.00	0.00	0.00	0
22 Jun 2015	14.00	14.00	0.00	0.00	1,000
18 Jun 2015	14.00	14.00	0.00	0.00	0
17 Jun 2015	14.00	14.00	0.00	0.00	2,000
16 Jun 2015	14.05	14.00	-0.05	-0.36	1,450
15 Jun 2015	14.05	14.05	0.00	0.00	0
12 Jun 2015	14.05	14.05	0.00	0.00	0
11 Jun 2015	14.05	14.05	0.00	0.00	0
10 Jun 2015	14.05	14.05	0.00	0.00	30,000
09 Jun 2015	14.05	14.05	0.00	0.00	40,000
08 Jun 2015	14.14	14.05	-0.09	-0.64	4,000
05 Jun 2015	14.14	14.14	0.00	0.00	0
03 Jun 2015	14.14	14.14	0.00	0.00	0
02 Jun 2015	14.15	14.14	-0.01	-0.07	6,400
01 Jun 2015	14.15	14.15	0.00	0.00	0
29 May 2015	14.15	14.15	0.00	0.00	0
28 May 2015	14.15	14.15	0.00	0.00	409
27 May 2015	14.20	14.15	-0.05	-0.35	35,420
26 May 2015	14.20	14.20	0.00	0.00	10,299
25 May 2015	14.20	14.20	0.00	0.00	146
22 May 2015	14.20	14.20	0.00	0.00	0
21 May 2015	14.20	14.20	0.00	0.00	0
20 May 2015	14.19	14.20	0.01	0.07	16,854
19 May 2015	14.20	14.19	-0.01	-0.07	4,000
18 May 2015	14.20	14.20	0.00	0.00	0
15 May 2015	14.20	14.20	-0.05	-0.35	3,154
14 May 2015	14.25	14.20	0.05	0.35	37,409
13 May 2015	14.25	14.25	0.00	0.00	0
12 May 2015	14.25	14.25	0.00	0.00	0
11 May 2015	14.30	14.25	-0.10	-0.70	272,059
08 May 2015	14.25	14.30	0.05	0.35	4,500
07 May 2015	14.26	14.25	-0.01	-0.07	3,000
06 May 2015	14.19	14.26	0.07	0.49	1,180
05 May 2015	14.17	14.19	0.02	0.14	2,000
04 May 2015	14.15	14.17	0.02	0.14	26,723
01 May 2015	14.15	14.15	0.00	0.00	0
30 Apr 2015	14.15	14.15	0.00	0.00	160,331
29 Apr 2015	14.05	14.15	0.10	0.71	25,000
28 Apr 2015	14.05	14.05	0.00	0.00	0
27 Apr 2015	14.05	14.05	0.00	0.00	9,358
24 Apr 2015	14.05	14.05	0.00	0.00	0
23 Apr 2015	14.05	14.05	0.00	0.00	8,000
22 Apr 2015	14.20	14.05	-0.15	-1.06	10,287
21 Apr 2015	14.15	14.20	0.05	0.35	223,700
20 Apr 2015	14.20	14.15	-0.05	-0.35	58,300
17 Apr 2015	14.20	14.20	0.00	0.00	10,994
16 Apr 2015	14.20	14.20	0.00	0.00	1,131
15 Apr 2015	14.20	14.20	0.00	0.00	3,093
14 Apr 2015	14.47	14.20	-0.27	-1.87	9,782
13 Apr 2015	14.47	14.47	0.00	0.00	0
10 Apr 2015	14.48	14.47	-0.01	-0.07	200
09 Apr 2015	14.50	14.48	-0.02	-0.14	12
08 Apr 2015	14.50	14.50	0.00	0.00	0
07 Apr 2015	14.50	14.50	0.00	0.00	15,000
02 Apr 2015	14.50	14.50	0.00	0.00	1,154
01 Apr 2015	14.50	14.50	0.00	0.00	0
31 Mar 2015	14.50	14.50	0.00	0.00	27,086
27 Mar 2015	14.50	14.50	0.00	0.00	51,604
26 Mar 2015	14.50	14.50	0.00	0.00	1,000
25 Mar 2015	14.50	14.50	0.00	0.00	61,663
24 Mar 2015	14.89	14.50	0.00	0.00	5,800
23 Mar 2015	15.04	14.89	-0.50	-3.33	945
20 Mar 2015	15.50	15.04	-0.50	-3.23	12,385
19 Mar 2015	15.50	15.50	0.00	0.00	19,000
18 Mar 2015	14.57	15.50	0.85	5.80	49,043
17 Mar 2015	14.00	14.57	0.59	4.20	71,200
16 Mar 2015	13.55	14.00	0.47	3.46	6,077
13 Mar 2015	13.06	13.55	0.49	3.74	30,515
12 Mar 2015	13.01	13.06	0.09	0.69	10,255
11 Mar 2015	13.01	13.01	0.00	0.00	0
10 Mar 2015	13.00	13.01	0.01	0.08	13,332
09 Mar 2015	13.00	13.00	0.00	0.00	0
06 Mar 2015	13.00	13.00	0.00	0.00	0
05 Mar 2015	13.00	13.00	0.00	0.00	12,259
04 Mar 2015	13.01	13.00	-0.01	-0.08	65,713
03 Mar 2015	13.00	13.01	0.01	0.08	100
02 Mar 2015	13.00	13.00	0.00	0.00	2,480
27 Feb 2015	13.00	13.00	0.00	0.00	72,883
26 Feb 2015	13.01	13.00	0.00	0.00	35,600
25 Feb 2015	13.06	13.01	-0.06	-0.46	58,187
24 Feb 2015	13.10	13.06	-0.04	-0.31	10,000
23 Feb 2015	13.10	13.10	0.00	0.00	2,000
20 Feb 2015	13.14	13.10	0.00	0.00	7,000
19 Feb 2015	13.14	13.14	-0.04	-0.30	27,000
18 Feb 2015	13.16	13.14	-0.01	-0.08	400
13 Feb 2015	13.20	13.16	-0.05	-0.38	1,773
12 Feb 2015	13.20	13.20	0.00	0.00	0
11 Feb 2015	13.20	13.20	0.00	0.00	0
10 Feb 2015	13.20	13.20	0.00	0.00	0
09 Feb 2015	13.20	13.20	0.00	0.00	0
06 Feb 2015	13.20	13.20	0.00	0.00	8,796
05 Feb 2015	13.20	13.20	0.00	0.00	5,804
04 Feb 2015	13.20	13.20	0.00	0.00	0
03 Feb 2015	13.20	13.20	0.00	0.00	2,000
02 Feb 2015	13.25	13.20	-0.05	-0.38	221
30 Jan 2015	13.25	13.25	0.00	0.00	19,679
29 Jan 2015	13.26	13.25	-0.01	-0.07	9,427
28 Jan 2015	13.25	13.26	0.01	0.08	89
27 Jan 2015	13.26	13.25	0.00	0.00	4,695
26 Jan 2015	13.27	13.26	-0.02	-0.15	14,188
23 Jan 2015	13.26	13.27	0.00	0.00	1,000
22 Jan 2015	13.25	13.26	0.00	0.00	345
21 Jan 2015	13.25	13.25	0.01	0.08	1,925
20 Jan 2015	13.26	13.25	-0.01	-0.07	905
19 Jan 2015	13.25	13.26	0.00	0.00	1,200
16 Jan 2015	13.25	13.25	0.00	0.00	0
15 Jan 2015	13.26	13.25	0.01	0.08	33,640
14 Jan 2015	13.26	13.26	0.00	0.00	0
13 Jan 2015	13.26	13.26	0.00	0.00	0
12 Jan 2015	13.26	13.26	0.00	0.00	14,482
09 Jan 2015	13.25	13.26	0.00	0.00	1,270
08 Jan 2015	13.25	13.25	0.00	0.00	331
07 Jan 2015	13.26	13.25	0.00	0.00	13,590
06 Jan 2015	13.25	13.26	0.00	0.00	8,008
05 Jan 2015	13.25	13.25	0.00	0.00	4,515
02 Jan 2015	13.25	13.25	0.00	0.00	0
31 Dec 2014	13.25	13.25	0.00	0.00	0
30 Dec 2014	13.25	13.25	0.00	0.00	500
29 Dec 2014	13.25	13.25	0.00	0.00	0
24 Dec 2014	13.25	13.25	0.00	0.00	1,000
23 Dec 2014	13.25	13.25	0.00	0.00	18,413
22 Dec 2014	13.25	13.25	0.00	0.00	55,793
19 Dec 2014	13.25	13.25	0.00	0.00	3,680
18 Dec 2014	13.25	13.25	0.00	0.00	10,387
17 Dec 2014	13.25	13.25	0.00	0.00	3,007
16 Dec 2014	13.26	13.25	0.00	0.00	1,000
15 Dec 2014	13.25	13.26	0.00	0.00	42,132
12 Dec 2014	13.25	13.25	0.00	0.00	0
11 Dec 2014	13.25	13.25	0.00	0.00	0
10 Dec 2014	13.25	13.25	0.00	0.00	54,540
09 Dec 2014	13.25	13.25	0.00	0.00	0
08 Dec 2014	13.25	13.25	0.00	0.00	17,666
05 Dec 2014	13.25	13.25	0.00	0.00	1,268
04 Dec 2014	13.25	13.25	0.00	0.00	845
03 Dec 2014	13.25	13.25	0.00	0.00	45,969
02 Dec 2014	13.49	13.25	-0.24	-1.78	48,950
01 Dec 2014	13.49	13.49	0.00	0.00	0
28 Nov 2014	13.49	13.49	0.00	0.00	0
27 Nov 2014	13.49	13.49	0.00	0.00	0
26 Nov 2014	13.49	13.49	0.00	0.00	0
25 Nov 2014	13.50	13.49	-0.01	-0.07	1,819
24 Nov 2014	13.50	13.50	0.00	0.00	20,000
21 Nov 2014	13.50	13.50	0.00	0.00	0
20 Nov 2014	13.50	13.50	0.00	0.00	1,000
19 Nov 2014	13.50	13.50	0.00	0.00	145
18 Nov 2014	13.49	13.50	0.01	0.07	11,450
17 Nov 2014	13.51	13.49	-0.01	-0.07	17,706
14 Nov 2014	13.55	13.51	-0.05	-0.37	13,465
13 Nov 2014	13.55	13.55	0.00	0.00	0
12 Nov 2014	13.55	13.55	0.00	0.00	3,586
11 Nov 2014	13.55	13.55	0.00	0.00	0
10 Nov 2014	13.55	13.55	0.00	0.00	2,000
07 Nov 2014	13.55	13.55	0.00	0.00	13,995
06 Nov 2014	13.55	13.55	0.00	0.00	3,184
05 Nov 2014	13.55	13.55	0.00	0.00	12,526
04 Nov 2014	13.60	13.55	-0.05	-0.37	19,230
03 Nov 2014	13.51	13.60	0.09	0.67	53,950
31 Oct 2014	13.50	13.51	0.01	0.07	9,271
30 Oct 2014	13.50	13.50	0.00	0.00	3,100
29 Oct 2014	13.50	13.50	0.00	0.00	3,000
28 Oct 2014	13.50	13.50	0.00	0.00	5,812
27 Oct 2014	13.50	13.50	0.00	0.00	3,167
24 Oct 2014	13.50	13.50	0.00	0.00	20,000
22 Oct 2014	13.50	13.50	0.00	0.00	9,193
21 Oct 2014	13.50	13.50	0.00	0.00	25,197
20 Oct 2014	13.49	13.50	0.00	0.00	22,500
17 Oct 2014	13.49	13.49	0.00	0.00	0
16 Oct 2014	13.49	13.49	0.00	0.00	0
15 Oct 2014	13.49	13.49	0.00	0.00	0
14 Oct 2014	13.49	13.49	0.00	0.00	0
13 Oct 2014	13.49	13.49	0.00	0.00	0
10 Oct 2014	13.50	13.49	0.00	0.00	6,000
09 Oct 2014	13.49	13.50	0.01	0.07	50,000
08 Oct 2014	13.49	13.49	0.00	0.00	11,199
07 Oct 2014	13.49	13.49	0.00	0.00	0
06 Oct 2014	13.49	13.49	0.00	0.00	0
03 Oct 2014	13.49	13.49	0.00	0.00	1,100
02 Oct 2014	13.49	13.49	0.00	0.00	0
01 Oct 2014	13.49	13.49	0.00	0.00	0
30 Sep 2014	13.44	13.49	0.24	1.81	5,000
29 Sep 2014	13.50	13.44	-0.25	-1.85	68,932
26 Sep 2014	13.40	13.50	0.10	0.75	20,000
25 Sep 2014	13.40	13.40	0.00	0.00	0
23 Sep 2014	13.40	13.40	0.00	0.00	0
22 Sep 2014	13.50	13.40	-0.10	-0.74	7,457
19 Sep 2014	13.50	13.50	0.00	0.00	0
18 Sep 2014	13.50	13.50	0.00	0.00	0
17 Sep 2014	13.50	13.50	0.00	0.00	9,250
16 Sep 2014	13.50	13.50	0.00	0.00	3,000
15 Sep 2014	13.50	13.50	0.00	0.00	65,700
12 Sep 2014	13.50	13.50	0.00	0.00	0
11 Sep 2014	13.50	13.50	0.00	0.00	56,616
10 Sep 2014	13.51	13.50	-0.01	-0.07	2,239
09 Sep 2014	13.51	13.51	0.01	0.07	11,281
08 Sep 2014	13.51	13.51	-0.01	-0.07	21,966
05 Sep 2014	13.51	13.51	0.00	0.00	7,891
04 Sep 2014	13.51	13.51	0.00	0.00	15,864
03 Sep 2014	13.51	13.51	-0.24	-1.74	25,355
02 Sep 2014	13.51	13.51	0.00	0.00	0
29 Aug 2014	13.51	13.51	0.00	0.00	0
28 Aug 2014	13.75	13.51	0.00	0.00	10,102
27 Aug 2014	13.75	13.75	0.00	0.00	0
26 Aug 2014	13.75	13.75	0.00	0.00	0
25 Aug 2014	13.75	13.75	0.00	0.00	200
22 Aug 2014	13.75	13.75	0.00	0.00	15,500
21 Aug 2014	13.75	13.75	0.00	0.00	63,892
20 Aug 2014	13.57	13.75	0.25	1.85	4,278
19 Aug 2014	14.30	13.57	-0.80	-5.59	3,379
18 Aug 2014	14.30	14.30	0.00	0.00	10,000
15 Aug 2014	14.30	14.30	0.00	0.00	3,280
14 Aug 2014	14.30	14.30	0.00	0.00	715
13 Aug 2014	14.30	14.30	0.00	0.00	0
12 Aug 2014	14.30	14.30	0.00	0.00	4,756
11 Aug 2014	14.30	14.30	0.01	0.07	14,793
08 Aug 2014	14.30	14.30	-0.01	-0.07	14,000
07 Aug 2014	14.30	14.30	0.00	0.00	0
06 Aug 2014	14.30	14.30	0.00	0.00	34,062
05 Aug 2014	14.30	14.30	0.00	0.00	3,500
04 Aug 2014	14.30	14.30	0.00	0.00	11,000
31 Jul 2014	14.30	14.30	0.00	0.00	10,202
30 Jul 2014	14.30	14.30	0.00	0.00	3,672
28 Jul 2014	14.35	14.30	-0.05	-0.35	2,532
25 Jul 2014	14.35	14.35	0.00	0.00	0
24 Jul 2014	14.40	14.35	-0.05	-0.35	1,000
23 Jul 2014	14.40	14.40	0.00	0.00	38,186
22 Jul 2014	14.40	14.40	0.00	0.00	257,302
21 Jul 2014	14.40	14.40	0.00	0.00	8,602
18 Jul 2014	14.40	14.40	0.00	0.00	4,056
17 Jul 2014	14.39	14.40	0.00	0.00	1,984
16 Jul 2014	14.31	14.39	0.09	0.63	6,544
15 Jul 2014	14.31	14.31	0.00	0.00	0
14 Jul 2014	14.30	14.31	0.01	0.07	27,157
11 Jul 2014	14.30	14.30	0.00	0.00	220
10 Jul 2014	14.31	14.30	-0.01	-0.07	455
09 Jul 2014	14.31	14.31	0.00	0.00	0
08 Jul 2014	14.30	14.31	0.01	0.07	2,764
07 Jul 2014	14.30	14.30	0.00	0.00	10,800
04 Jul 2014	14.30	14.30	0.00	0.00	48,043
03 Jul 2014	14.30	14.30	0.00	0.00	3,670
02 Jul 2014	14.30	14.30	0.00	0.00	4,335
01 Jul 2014	14.30	14.30	0.00	0.00	10,073
30 Jun 2014	14.30	14.30	0.00	0.00	8,153
27 Jun 2014	14.30	14.30	0.00	0.00	868
26 Jun 2014	14.30	14.30	0.00	0.00	0
25 Jun 2014	14.30	14.30	0.00	0.00	14,948
24 Jun 2014	14.30	14.30	0.00	0.00	44,801
23 Jun 2014	14.75	14.30	-0.45	-3.05	10,902
18 Jun 2014	14.75	14.75	0.00	0.00	67
17 Jun 2014	14.75	14.75	0.00	0.00	0
16 Jun 2014	14.75	14.75	0.00	0.00	8,552
13 Jun 2014	14.75	14.75	0.00	0.00	10,522
12 Jun 2014	14.75	14.75	0.00	0.00	6,180
11 Jun 2014	14.75	14.75	0.00	0.00	2,190
10 Jun 2014	14.75	14.75	0.00	0.00	24,329
09 Jun 2014	14.75	14.75	0.00	0.00	6,500
06 Jun 2014	14.75	14.75	0.00	0.00	2,000
05 Jun 2014	14.75	14.75	0.00	0.00	0
04 Jun 2014	14.75	14.75	0.00	0.00	5,017
03 Jun 2014	14.68	14.75	0.00	0.00	5,650
02 Jun 2014	14.85	14.68	-0.25	-1.67	1,027,600
30 May 2014	14.85	14.85	0.00	0.00	0
29 May 2014	14.55	14.85	0.45	3.09	465,797
28 May 2014	14.55	14.55	0.00	0.00	0
27 May 2014	14.55	14.55	0.00	0.00	3,626
26 May 2014	14.49	14.55	0.04	0.28	2,000
23 May 2014	14.30	14.49	0.21	1.47	6,224
22 May 2014	14.30	14.30	0.00	0.00	0
21 May 2014	14.15	14.30	0.15	1.06	10,000
20 May 2014	14.15	14.15	0.00	0.00	0
19 May 2014	14.15	14.15	0.00	0.00	0
16 May 2014	14.15	14.15	0.00	0.00	2,379
15 May 2014	14.11	14.15	0.00	0.00	4,552
14 May 2014	14.00	14.11	0.15	1.07	23,245
13 May 2014	14.00	14.00	0.00	0.00	0
12 May 2014	14.00	14.00	0.00	0.00	0
09 May 2014	14.00	14.00	0.00	0.00	0
08 May 2014	14.00	14.00	0.00	0.00	24,378
07 May 2014	14.00	14.00	0.00	0.00	16,411
06 May 2014	13.51	14.00	0.49	3.63	52,824
05 May 2014	13.51	13.51	0.00	0.00	0
02 May 2014	13.50	13.51	0.01	0.07	3,000
01 May 2014	13.50	13.50	0.00	0.00	14,746
30 Apr 2014	13.27	13.50	0.23	1.73	84,130
29 Apr 2014	13.10	13.27	0.16	1.22	4,163
28 Apr 2014	13.10	13.10	0.00	0.00	0
25 Apr 2014	13.11	13.10	0.06	0.46	84,547
24 Apr 2014	13.11	13.11	0.00	0.00	0
23 Apr 2014	13.18	13.11	-0.13	-0.99	52,548
22 Apr 2014	13.14	13.18	0.04	0.30	464
17 Apr 2014	13.14	13.14	0.00	0.00	0
16 Apr 2014	13.12	13.14	0.02	0.15	2,105
15 Apr 2014	13.10	13.12	0.02	0.15	2,000
14 Apr 2014	13.06	13.10	0.10	0.77	775
11 Apr 2014	13.10	13.06	-0.10	-0.76	476
10 Apr 2014	13.25	13.10	0.10	0.77	14,534
09 Apr 2014	13.40	13.25	-0.40	-2.98	35,736
08 Apr 2014	13.43	13.40	-0.03	-0.22	362
07 Apr 2014	13.44	13.43	-0.01	-0.07	500
04 Apr 2014	13.45	13.44	-0.01	-0.07	1,100
03 Apr 2014	13.50	13.45	-0.05	-0.37	2,510
02 Apr 2014	13.50	13.50	0.00	0.00	0
01 Apr 2014	13.59	13.50	0.00	0.00	45,884
28 Mar 2014	13.75	13.59	-0.25	-1.82	11,716
27 Mar 2014	14.00	13.75	-0.25	-1.79	1,755
26 Mar 2014	14.00	14.00	0.00	0.00	0
25 Mar 2014	14.00	14.00	0.00	0.00	0
24 Mar 2014	14.14	14.00	-0.14	-0.99	67,232
21 Mar 2014	14.15	14.14	-0.01	-0.07	2,000
20 Mar 2014	14.15	14.15	0.00	0.00	0
19 Mar 2014	14.47	14.15	-0.32	-2.21	4,918
18 Mar 2014	14.47	14.47	0.00	0.00	4,364
17 Mar 2014	14.47	14.47	0.00	0.00	3,000
14 Mar 2014	14.47	14.47	0.00	0.00	0
13 Mar 2014	14.48	14.47	-0.01	-0.07	719
12 Mar 2014	14.49	14.48	-0.01	-0.07	9,680
11 Mar 2014	14.49	14.49	0.00	0.00	0
10 Mar 2014	14.49	14.49	0.00	0.00	0
07 Mar 2014	14.49	14.49	0.00	0.00	1,093
06 Mar 2014	14.49	14.49	0.00	0.00	0
05 Mar 2014	14.49	14.49	0.00	0.00	550
28 Feb 2014	14.49	14.49	0.00	0.00	1,350
27 Feb 2014	14.49	14.49	0.01	0.07	270
26 Feb 2014	14.49	14.49	0.00	0.00	0
25 Feb 2014	14.49	14.49	-0.02	-0.14	5,800
24 Feb 2014	14.16	14.49	0.34	2.40	114,365
21 Feb 2014	14.16	14.16	0.00	0.00	0
20 Feb 2014	14.16	14.16	0.00	0.00	13,910
19 Feb 2014	14.16	14.16	0.01	0.07	2,600
18 Feb 2014	14.16	14.16	0.00	0.00	0
17 Feb 2014	14.16	14.16	0.00	0.00	0
14 Feb 2014	14.16	14.16	-0.02	-0.14	4,378
13 Feb 2014	14.15	14.16	0.02	0.14	7,200
12 Feb 2014	14.15	14.15	0.00	0.00	0
11 Feb 2014	14.15	14.15	0.00	0.00	1,000
10 Feb 2014	14.15	14.15	0.00	0.00	0
07 Feb 2014	14.15	14.15	0.00	0.00	0
06 Feb 2014	14.10	14.15	0.05	0.36	19,687
05 Feb 2014	14.10	14.10	0.00	0.00	0
04 Feb 2014	14.00	14.10	0.10	0.71	26,476
03 Feb 2014	14.00	14.00	0.00	0.00	0
31 Jan 2014	14.00	14.00	0.00	0.00	5,822
30 Jan 2014	14.00	14.00	0.00	0.00	140
29 Jan 2014	14.00	14.00	0.00	0.00	777
28 Jan 2014	14.00	14.00	0.00	0.00	0
27 Jan 2014	14.00	14.00	0.00	0.00	4,294
24 Jan 2014	14.00	14.00	0.00	0.00	100
23 Jan 2014	14.00	14.00	0.00	0.00	0
22 Jan 2014	13.76	14.00	0.24	1.74	33,523
21 Jan 2014	13.76	13.76	0.00	0.00	3,000
20 Jan 2014	13.75	13.76	0.00	0.00	6,145
17 Jan 2014	13.76	13.75	0.00	0.00	1,784
16 Jan 2014	13.76	13.76	0.00	0.00	2,660
15 Jan 2014	13.75	13.76	0.01	0.07	2,425
14 Jan 2014	13.84	13.75	0.00	0.00	4,101
13 Jan 2014	13.84	13.84	0.00	0.00	0
10 Jan 2014	13.75	13.84	-0.05	-0.36	3,262
09 Jan 2014	13.90	13.75	-0.10	-0.72	14,747
08 Jan 2014	13.90	13.90	0.00	0.00	0
07 Jan 2014	13.90	13.90	0.00	0.00	0
06 Jan 2014	14.00	13.90	-0.10	-0.71	8,000
03 Jan 2014	14.00	14.00	0.00	0.00	461
02 Jan 2014	14.00	14.00	0.00	0.00	0
31 Dec 2013	14.00	14.00	0.00	0.00	75,267
30 Dec 2013	14.00	14.00	0.00	0.00	34,733
27 Dec 2013	14.00	14.00	0.00	0.00	300
24 Dec 2013	14.11	14.00	0.00	0.00	10,000
23 Dec 2013	14.00	14.11	0.00	0.00	37,957
20 Dec 2013	14.00	14.00	0.00	0.00	25,000
19 Dec 2013	13.75	14.00	0.25	1.82	9,467
18 Dec 2013	13.55	13.75	0.20	1.48	5,508
17 Dec 2013	13.50	13.55	0.05	0.37	1,000
16 Dec 2013	13.50	13.50	0.00	0.00	73
13 Dec 2013	13.50	13.50	0.00	0.00	6,000
12 Dec 2013	13.50	13.50	0.00	0.00	4,600
11 Dec 2013	13.50	13.50	0.00	0.00	2,232
10 Dec 2013	13.50	13.50	0.00	0.00	25,995
09 Dec 2013	13.75	13.50	-0.25	-1.82	60,000
06 Dec 2013	13.75	13.75	0.00	0.00	0
05 Dec 2013	13.75	13.75	0.00	0.00	125
04 Dec 2013	13.75	13.75	0.00	0.00	4,000
03 Dec 2013	13.76	13.75	0.00	0.00	7,150
02 Dec 2013	13.99	13.76	-0.24	-1.72	30,400
29 Nov 2013	14.19	13.99	-0.20	-1.41	1,500
28 Nov 2013	14.19	14.19	0.00	0.00	10,272
27 Nov 2013	14.20	14.19	-0.01	-0.07	5,000
26 Nov 2013	14.70	14.20	-0.50	-3.40	11,000
25 Nov 2013	14.83	14.70	-0.05	-0.34	2,334
22 Nov 2013	14.94	14.83	-0.19	-1.27	8,680
21 Nov 2013	14.94	14.94	0.00	0.00	0
20 Nov 2013	14.94	14.94	0.00	0.00	0
19 Nov 2013	14.94	14.94	0.00	0.00	0
18 Nov 2013	14.94	14.94	0.00	0.00	0
15 Nov 2013	14.95	14.94	-0.01	-0.07	6,414
14 Nov 2013	14.96	14.95	-0.01	-0.07	1,640
13 Nov 2013	14.99	14.96	-0.03	-0.20	2,000
12 Nov 2013	14.99	14.99	0.00	0.00	0
11 Nov 2013	15.00	14.99	-0.01	-0.07	65,500
08 Nov 2013	15.00	15.00	0.00	0.00	7,000
07 Nov 2013	15.00	15.00	0.00	0.00	0
06 Nov 2013	15.00	15.00	0.00	0.00	4,000
05 Nov 2013	15.00	15.00	0.00	0.00	4,630
04 Nov 2013	15.15	15.00	-0.15	-0.99	3,324
01 Nov 2013	15.15	15.15	0.00	0.00	0
31 Oct 2013	15.15	15.15	0.00	0.00	5,000
30 Oct 2013	15.25	15.15	-0.10	-0.66	14,300
29 Oct 2013	15.24	15.25	0.00	0.00	1,830
28 Oct 2013	15.24	15.24	0.00	0.00	0
25 Oct 2013	15.25	15.24	0.00	0.00	1,600
24 Oct 2013	15.25	15.25	0.00	0.00	0
23 Oct 2013	15.24	15.25	0.01	0.07	1,135
22 Oct 2013	15.24	15.24	0.00	0.00	0
21 Oct 2013	15.25	15.24	-0.01	-0.07	5,000
18 Oct 2013	15.15	15.25	0.10	0.66	24,055
17 Oct 2013	15.15	15.15	0.00	0.00	0
16 Oct 2013	15.01	15.15	0.14	0.93	1,000
15 Oct 2013	15.01	15.01	0.00	0.00	0
14 Oct 2013	15.01	15.01	0.00	0.00	0
11 Oct 2013	15.01	15.01	0.01	0.07	21
10 Oct 2013	15.00	15.01	0.00	0.00	11,508
09 Oct 2013	15.50	15.00	-0.50	-3.23	1,457
08 Oct 2013	15.50	15.50	0.00	0.00	0
07 Oct 2013	15.50	15.50	0.00	0.00	0
04 Oct 2013	15.50	15.50	0.00	0.00	0
03 Oct 2013	15.00	15.50	0.50	3.33	15,000
02 Oct 2013	15.01	15.00	0.00	0.00	11,252
01 Oct 2013	15.01	15.01	0.00	0.00	19,238
30 Sep 2013	15.01	15.01	0.00	0.00	0
27 Sep 2013	15.50	15.01	-0.50	-3.23	11,788
26 Sep 2013	15.50	15.50	0.00	0.00	2,000
25 Sep 2013	15.50	15.50	0.00	0.00	5,118
23 Sep 2013	15.50	15.50	0.00	0.00	0
20 Sep 2013	14.93	15.50	0.50	3.33	82,430
19 Sep 2013	14.51	14.93	0.48	3.31	13,945
18 Sep 2013	14.50	14.51	0.02	0.14	2,350
17 Sep 2013	14.50	14.50	0.00	0.00	1,745
16 Sep 2013	14.02	14.50	0.47	3.35	100
13 Sep 2013	14.01	14.02	0.02	0.14	27,425
12 Sep 2013	14.01	14.01	0.00	0.00	500
11 Sep 2013	14.00	14.01	0.00	0.00	1,000
10 Sep 2013	14.00	14.00	0.01	0.07	11,276
09 Sep 2013	14.00	14.00	0.00	0.00	0
06 Sep 2013	15.00	14.00	-1.00	-6.67	23,038
05 Sep 2013	15.00	15.00	0.00	0.00	0
04 Sep 2013	15.00	15.00	0.00	0.00	0
03 Sep 2013	15.00	15.00	0.00	0.00	0
02 Sep 2013	15.00	15.00	0.00	0.00	0
30 Aug 2013	15.00	15.00	0.00	0.00	0
29 Aug 2013	15.00	15.00	0.00	0.00	0
28 Aug 2013	15.00	15.00	0.00	0.00	0
27 Aug 2013	15.00	15.00	0.00	0.00	0
26 Aug 2013	15.50	15.00	-0.50	-3.23	2,000
23 Aug 2013	15.50	15.50	0.00	0.00	0
22 Aug 2013	15.50	15.50	0.00	0.00	0
21 Aug 2013	15.90	15.50	-0.40	-2.52	2,650
20 Aug 2013	15.90	15.90	0.00	0.00	0
19 Aug 2013	15.90	15.90	0.00	0.00	0
16 Aug 2013	15.90	15.90	0.00	0.00	0
15 Aug 2013	15.90	15.90	0.00	0.00	0
14 Aug 2013	15.93	15.90	-0.03	-0.19	3,000
13 Aug 2013	15.93	15.93	0.00	0.00	0
12 Aug 2013	15.93	15.93	0.00	0.00	0
08 Aug 2013	15.97	15.93	-0.04	-0.25	500
07 Aug 2013	15.97	15.97	-0.01	-0.06	939
06 Aug 2013	15.97	15.97	0.00	0.00	0
05 Aug 2013	15.97	15.97	0.00	0.00	0
02 Aug 2013	15.98	15.97	0.00	0.00	1,000
31 Jul 2013	15.98	15.98	0.00	0.00	0
30 Jul 2013	15.98	15.98	0.00	0.00	0
29 Jul 2013	15.98	15.98	0.00	0.00	0
26 Jul 2013	15.99	15.98	-0.01	-0.06	997
25 Jul 2013	16.00	15.99	-0.01	-0.06	2,000
24 Jul 2013	16.00	16.00	0.00	0.00	0
23 Jul 2013	16.00	16.00	0.00	0.00	0
22 Jul 2013	16.00	16.00	0.00	0.00	406
19 Jul 2013	16.00	16.00	0.00	0.00	0
18 Jul 2013	16.00	16.00	0.00	0.00	16,800
17 Jul 2013	16.00	16.00	0.00	0.00	2,461
16 Jul 2013	16.00	16.00	0.00	0.00	1,446
15 Jul 2013	16.00	16.00	0.00	0.00	13,377
12 Jul 2013	15.99	16.00	0.40	2.56	46,202
11 Jul 2013	16.22	15.99	-0.15	-0.95	1,884
10 Jul 2013	16.22	16.22	0.00	0.00	0
09 Jul 2013	16.22	16.22	0.00	0.00	0
08 Jul 2013	16.14	16.22	-0.50	-3.08	12,300
05 Jul 2013	16.14	16.14	0.00	0.00	0
04 Jul 2013	16.00	16.14	0.25	1.56	18,392
03 Jul 2013	16.00	16.00	0.00	0.00	5,780
02 Jul 2013	16.00	16.00	0.00	0.00	620
01 Jul 2013	16.00	16.00	0.00	0.00	4,750
28 Jun 2013	16.00	16.00	0.00	0.00	0
27 Jun 2013	16.00	16.00	0.00	0.00	1,000
26 Jun 2013	16.00	16.00	0.00	0.00	0
25 Jun 2013	16.00	16.00	0.00	0.00	13,848
24 Jun 2013	16.00	16.00	0.00	0.00	500
21 Jun 2013	16.00	16.00	0.00	0.00	22,811
20 Jun 2013	16.00	16.00	0.00	0.00	67,490
18 Jun 2013	16.45	16.00	-0.45	-2.74	3,000
17 Jun 2013	16.45	16.45	0.00	0.00	0
14 Jun 2013	16.45	16.45	0.00	0.00	0
13 Jun 2013	16.45	16.45	0.00	0.00	2,000
12 Jun 2013	16.95	16.45	-0.50	-2.95	25,907
11 Jun 2013	16.95	16.95	0.00	0.00	0
10 Jun 2013	16.95	16.95	0.00	0.00	0
07 Jun 2013	16.95	16.95	0.00	0.00	0
06 Jun 2013	17.00	16.95	-0.05	-0.29	578
05 Jun 2013	17.00	17.00	0.00	0.00	0
04 Jun 2013	17.00	17.00	0.00	0.00	0
03 Jun 2013	17.00	17.00	0.00	0.00	0
29 May 2013	17.00	17.00	0.00	0.00	0
28 May 2013	17.00	17.00	0.00	0.00	0
27 May 2013	17.00	17.00	0.00	0.00	0
24 May 2013	17.50	17.00	-0.50	-2.86	6,050
23 May 2013	17.50	17.50	0.00	0.00	0
22 May 2013	17.50	17.50	0.00	0.00	0
21 May 2013	17.50	17.50	0.00	0.00	0
20 May 2013	17.50	17.50	0.00	0.00	0
17 May 2013	17.50	17.50	0.00	0.00	0
16 May 2013	17.50	17.50	0.00	0.00	280
15 May 2013	17.50	17.50	0.00	0.00	122
14 May 2013	17.50	17.50	0.00	0.00	0
13 May 2013	17.50	17.50	0.00	0.00	5,629
10 May 2013	17.50	17.50	0.00	0.00	0
09 May 2013	17.50	17.50	0.00	0.00	47,204
08 May 2013	18.00	17.50	-0.50	-2.78	585,855
07 May 2013	18.00	18.00	0.00	0.00	17,689
06 May 2013	18.00	18.00	0.00	0.00	3,609
03 May 2013	18.00	18.00	0.00	0.00	0
02 May 2013	18.00	18.00	0.00	0.00	500
01 May 2013	18.00	18.00	0.00	0.00	0
30 Apr 2013	18.00	18.00	0.00	0.00	0
29 Apr 2013	18.00	18.00	0.00	0.00	3,576
26 Apr 2013	18.00	18.00	0.00	0.00	0
25 Apr 2013	18.00	18.00	0.00	0.00	9,893
24 Apr 2013	18.00	18.00	0.00	0.00	0
23 Apr 2013	18.00	18.00	0.00	0.00	0
22 Apr 2013	18.00	18.00	0.00	0.00	0
19 Apr 2013	18.00	18.00	0.00	0.00	0
18 Apr 2013	18.00	18.00	0.00	0.00	0
17 Apr 2013	18.00	18.00	0.00	0.00	2,152
16 Apr 2013	18.02	18.00	-0.01	-0.06	24,202
15 Apr 2013	18.49	18.02	-0.48	-2.60	10,783
12 Apr 2013	18.50	18.49	-0.01	-0.05	3,600
11 Apr 2013	19.00	18.50	-0.50	-2.63	2,157
10 Apr 2013	19.00	19.00	0.00	0.00	132
09 Apr 2013	19.50	19.00	-0.50	-2.56	105,160
08 Apr 2013	19.50	19.50	0.00	0.00	0
05 Apr 2013	19.50	19.50	0.00	0.00	0
04 Apr 2013	19.50	19.50	0.00	0.00	0
03 Apr 2013	19.50	19.50	0.00	0.00	0
02 Apr 2013	19.50	19.50	0.00	0.00	402,135
28 Mar 2013	19.50	19.50	0.00	0.00	197,018
27 Mar 2013	19.50	19.50	0.00	0.00	30,574
26 Mar 2013	19.50	19.50	0.00	0.00	1,252
25 Mar 2013	19.50	19.50	0.00	0.00	104,525
22 Mar 2013	19.50	19.50	0.00	0.00	54,444
21 Mar 2013	19.51	19.50	-0.01	-0.05	10,000
20 Mar 2013	19.51	19.51	0.00	0.00	0
19 Mar 2013	19.51	19.51	0.00	0.00	0
18 Mar 2013	19.51	19.51	0.00	0.00	0
15 Mar 2013	19.51	19.51	0.00	0.00	0
14 Mar 2013	19.75	19.51	-0.24	-1.21	17,554
13 Mar 2013	19.75	19.75	0.00	0.00	0
12 Mar 2013	19.51	19.75	0.24	1.23	1,250
11 Mar 2013	19.50	19.51	0.01	0.05	21,400
08 Mar 2013	19.50	19.50	0.00	0.00	0
07 Mar 2013	19.50	19.50	0.00	0.00	17,423
06 Mar 2013	19.70	19.50	-0.20	-1.02	49,710
05 Mar 2013	19.75	19.70	-0.05	-0.25	9,713
04 Mar 2013	19.75	19.75	0.00	0.00	0
01 Mar 2013	19.75	19.75	0.00	0.00	0
28 Feb 2013	19.90	19.75	-0.15	-0.75	21,800
27 Feb 2013	19.90	19.90	0.00	0.00	0
26 Feb 2013	19.90	19.90	0.00	0.00	0
25 Feb 2013	19.90	19.90	0.00	0.00	0
22 Feb 2013	19.90	19.90	0.00	0.00	39,071
21 Feb 2013	19.93	19.90	-0.03	-0.15	55,284
20 Feb 2013	19.93	19.93	0.00	0.00	0
19 Feb 2013	19.97	19.93	-0.04	-0.20	73,100
18 Feb 2013	19.97	19.97	0.00	0.00	0
15 Feb 2013	19.97	19.97	-0.01	-0.05	6,898
14 Feb 2013	19.75	19.97	0.22	1.11	50,613
13 Feb 2013	19.35	19.75	0.26	1.33	22,000
08 Feb 2013	19.00	19.35	0.50	2.63	54,135
07 Feb 2013	18.94	19.00	0.00	0.00	405
06 Feb 2013	18.92	18.94	0.00	0.00	13,522
05 Feb 2013	18.92	18.92	0.00	0.00	0
04 Feb 2013	18.51	18.92	0.50	2.70	55,742
01 Feb 2013	18.51	18.51	-0.15	-0.80	6,101
31 Jan 2013	18.64	18.51	0.00	0.00	20,300
30 Jan 2013	18.64	18.64	0.00	0.00	0
29 Jan 2013	18.58	18.64	0.00	0.00	18,802
28 Jan 2013	18.50	18.58	0.15	0.81	12,945
25 Jan 2013	18.50	18.50	0.00	0.00	1,500
24 Jan 2013	18.50	18.50	0.00	0.00	113,370
23 Jan 2013	18.50	18.50	0.00	0.00	10,375
22 Jan 2013	18.50	18.50	0.00	0.00	56,000
21 Jan 2013	18.50	18.50	0.00	0.00	35,903
18 Jan 2013	18.50	18.50	0.00	0.00	0
17 Jan 2013	18.50	18.50	0.00	0.00	0
16 Jan 2013	18.50	18.50	0.00	0.00	1,132
15 Jan 2013	18.50	18.50	0.00	0.00	0
14 Jan 2013	18.50	18.50	0.00	0.00	0
11 Jan 2013	18.50	18.50	0.00	0.00	13,200
10 Jan 2013	18.51	18.50	-0.01	-0.05	16,419
09 Jan 2013	18.50	18.51	0.01	0.05	200
08 Jan 2013	18.50	18.50	0.00	0.00	0
07 Jan 2013	18.50	18.50	0.00	0.00	0
04 Jan 2013	18.50	18.50	0.00	0.00	100
03 Jan 2013	18.50	18.50	0.00	0.00	0
02 Jan 2013	18.50	18.50	0.00	0.00	6,411
31 Dec 2012	18.41	18.50	0.09	0.49	2,000
28 Dec 2012	18.47	18.41	-0.09	-0.49	4,750
27 Dec 2012	18.46	18.47	0.10	0.54	6,265
24 Dec 2012	18.50	18.46	-0.10	-0.54	590
21 Dec 2012	18.50	18.50	0.00	0.00	0
20 Dec 2012	18.50	18.50	0.00	0.00	0
19 Dec 2012	18.50	18.50	0.00	0.00	162
18 Dec 2012	18.50	18.50	0.00	0.00	15,495
17 Dec 2012	18.50	18.50	0.00	0.00	16,000
14 Dec 2012	18.50	18.50	0.00	0.00	55,402
13 Dec 2012	18.50	18.50	0.00	0.00	5,758
12 Dec 2012	18.50	18.50	0.00	0.00	29,426
11 Dec 2012	18.56	18.50	-0.50	-2.63	10,090
10 Dec 2012	18.50	18.56	0.50	2.70	7,987
07 Dec 2012	18.50	18.50	0.00	0.00	0
06 Dec 2012	18.49	18.50	0.00	0.00	310
05 Dec 2012	18.31	18.49	0.19	1.04	11,495
04 Dec 2012	18.30	18.31	0.01	0.06	1,133
03 Dec 2012	18.26	18.30	0.04	0.22	2,428
30 Nov 2012	18.26	18.26	0.00	0.00	3,000
29 Nov 2012	18.26	18.26	0.00	0.00	0
28 Nov 2012	18.25	18.26	0.00	0.00	110
27 Nov 2012	18.25	18.25	0.01	0.06	2,608
26 Nov 2012	18.25	18.25	-0.05	-0.27	290
23 Nov 2012	18.25	18.25	0.05	0.27	14,157
22 Nov 2012	18.24	18.25	0.01	0.06	5,210
21 Nov 2012	18.24	18.24	0.00	0.00	0
20 Nov 2012	18.25	18.24	-0.01	-0.06	5,000
19 Nov 2012	18.24	18.25	0.00	0.00	32,410
16 Nov 2012	18.06	18.24	0.19	1.05	10,295
15 Nov 2012	18.08	18.06	0.01	0.06	500
14 Nov 2012	18.08	18.08	-0.03	-0.17	7,152
12 Nov 2012	18.08	18.08	0.00	0.00	0
09 Nov 2012	18.07	18.08	0.00	0.00	1,250
08 Nov 2012	18.08	18.07	0.01	0.06	2,000
07 Nov 2012	18.06	18.08	0.01	0.06	3,400
06 Nov 2012	18.05	18.06	0.01	0.06	600
05 Nov 2012	18.05	18.05	0.00	0.00	10,000
02 Nov 2012	18.04	18.05	0.01	0.06	4,728
01 Nov 2012	18.04	18.04	0.00	0.00	0
31 Oct 2012	18.04	18.04	0.02	0.11	11,000
30 Oct 2012	18.00	18.04	0.02	0.11	50,760
29 Oct 2012	18.00	18.00	0.00	0.00	0
26 Oct 2012	18.00	18.00	0.00	0.00	7,150
25 Oct 2012	18.04	18.00	0.00	0.00	6,023
24 Oct 2012	18.75	18.04	-0.75	-4.00	13,977
23 Oct 2012	18.75	18.75	0.00	0.00	7,445
22 Oct 2012	18.75	18.75	0.00	0.00	9,015
19 Oct 2012	18.75	18.75	0.00	0.00	0
18 Oct 2012	18.75	18.75	0.00	0.00	11,000
17 Oct 2012	18.45	18.75	0.30	1.63	20,000
16 Oct 2012	18.46	18.45	0.00	0.00	1,240
15 Oct 2012	18.43	18.46	0.00	0.00	49,090
12 Oct 2012	18.37	18.43	0.08	0.44	5,567
11 Oct 2012	18.37	18.37	0.00	0.00	6,423
10 Oct 2012	18.37	18.37	0.00	0.00	0
09 Oct 2012	18.00	18.37	0.37	2.06	55,185
08 Oct 2012	18.00	18.00	0.00	0.00	0
05 Oct 2012	18.00	18.00	0.00	0.00	1,573
04 Oct 2012	18.00	18.00	0.00	0.00	59,894
03 Oct 2012	18.08	18.00	-0.05	-0.28	66,353
02 Oct 2012	18.30	18.08	-0.25	-1.37	82,435
01 Oct 2012	18.30	18.30	0.00	0.00	1,030
28 Sep 2012	18.50	18.30	-0.19	-1.03	10,000
27 Sep 2012	18.80	18.50	-0.31	-1.65	59,133
26 Sep 2012	18.85	18.80	-0.05	-0.26	2,600
25 Sep 2012	18.85	18.85	0.00	0.00	0
24 Sep 2012	18.85	18.85	0.00	0.00	0
21 Sep 2012	19.00	18.85	-0.15	-0.79	51,650
20 Sep 2012	19.00	19.00	0.00	0.00	475
19 Sep 2012	19.47	19.00	-0.47	-2.41	4,625
18 Sep 2012	19.47	19.47	0.00	0.00	0
17 Sep 2012	19.49	19.47	-0.02	-0.10	150
14 Sep 2012	19.69	19.49	-0.20	-1.02	3,798
13 Sep 2012	19.78	19.69	-0.09	-0.45	265
12 Sep 2012	19.78	19.78	0.00	0.00	0
11 Sep 2012	19.90	19.78	0.00	0.00	2,477
10 Sep 2012	19.89	19.90	-0.11	-0.55	12,783
07 Sep 2012	19.97	19.89	-0.08	-0.40	785
06 Sep 2012	19.97	19.97	0.00	0.00	0
05 Sep 2012	19.97	19.97	0.00	0.00	734
04 Sep 2012	19.98	19.97	-0.01	-0.05	5,000
03 Sep 2012	19.95	19.98	0.07	0.35	88,817
30 Aug 2012	19.98	19.95	-0.08	-0.40	41,502
29 Aug 2012	19.79	19.98	0.00	0.00	16,500
28 Aug 2012	19.99	19.79	0.00	0.00	36,552
27 Aug 2012	19.50	19.99	0.49	2.51	109,704
24 Aug 2012	19.10	19.50	0.33	1.72	21,609
23 Aug 2012	19.00	19.10	0.17	0.90	18,259
22 Aug 2012	19.00	19.00	0.00	0.00	0
21 Aug 2012	19.00	19.00	0.00	0.00	4,741
17 Aug 2012	19.00	19.00	0.00	0.00	34,267
16 Aug 2012	19.00	19.00	0.00	0.00	17,650
15 Aug 2012	18.50	19.00	0.50	2.70	20,250
14 Aug 2012	18.50	18.50	0.00	0.00	268
10 Aug 2012	17.96	18.50	0.50	2.78	117,768
09 Aug 2012	17.54	17.96	0.50	2.86	80,212
08 Aug 2012	16.90	17.54	0.50	2.94	88,950
07 Aug 2012	16.52	16.90	0.50	3.03	119,974
06 Aug 2012	16.50	16.52	0.00	0.00	183,415
03 Aug 2012	16.50	16.50	0.00	0.00	43,142
02 Aug 2012	16.50	16.50	0.00	0.00	5,600
31 Jul 2012	16.50	16.50	0.00	0.00	22,507
30 Jul 2012	16.50	16.50	0.00	0.00	9,128
27 Jul 2012	15.98	16.50	0.50	3.12	11,000
26 Jul 2012	15.97	15.98	0.03	0.19	13,187
25 Jul 2012	15.97	15.97	0.00	0.00	0
24 Jul 2012	15.98	15.97	-0.01	-0.06	1,670
23 Jul 2012	15.99	15.98	-0.01	-0.06	25
20 Jul 2012	16.00	15.99	0.00	0.00	125
19 Jul 2012	15.99	16.00	0.00	0.00	22,086
18 Jul 2012	15.99	15.99	0.00	0.00	6,554
17 Jul 2012	15.99	15.99	0.00	0.00	0
16 Jul 2012	15.99	15.99	-0.01	-0.06	6,000
13 Jul 2012	15.98	15.99	0.02	0.12	41,350
12 Jul 2012	15.99	15.98	-0.01	-0.06	75,587
11 Jul 2012	15.99	15.99	0.00	0.00	18,600
10 Jul 2012	16.00	15.99	-0.01	-0.06	7,400
09 Jul 2012	16.79	16.00	-0.79	-4.70	130,000
06 Jul 2012	16.79	16.79	0.00	0.00	0
05 Jul 2012	16.79	16.79	0.00	0.00	0
04 Jul 2012	16.79	16.79	0.00	0.00	0
03 Jul 2012	16.85	16.79	0.00	0.00	2,000
02 Jul 2012	16.97	16.85	-0.18	-1.06	1,063
29 Jun 2012	16.97	16.97	0.00	0.00	0
28 Jun 2012	16.97	16.97	0.00	0.00	0
27 Jun 2012	16.97	16.97	0.00	0.00	0
26 Jun 2012	16.97	16.97	0.00	0.00	0
25 Jun 2012	17.00	16.97	-0.03	-0.18	450
22 Jun 2012	17.00	17.00	0.00	0.00	0
21 Jun 2012	17.00	17.00	0.00	0.00	0
20 Jun 2012	17.00	17.00	0.00	0.00	0
18 Jun 2012	17.00	17.00	0.00	0.00	0
15 Jun 2012	17.00	17.00	0.00	0.00	0
14 Jun 2012	17.00	17.00	0.00	0.00	0
13 Jun 2012	17.00	17.00	0.00	0.00	3,274
12 Jun 2012	17.00	17.00	0.00	0.00	10,614
11 Jun 2012	17.00	17.00	0.00	0.00	3,507
08 Jun 2012	17.00	17.00	0.00	0.00	25,300
06 Jun 2012	17.00	17.00	0.00	0.00	39,870
05 Jun 2012	17.00	17.00	0.00	0.00	21,228
04 Jun 2012	17.00	17.00	0.00	0.00	40,092
01 Jun 2012	16.91	17.00	0.00	0.00	26,359
31 May 2012	16.51	16.91	0.49	2.97	24,730
29 May 2012	16.50	16.51	0.01	0.06	4,257
28 May 2012	16.04	16.50	0.45	2.80	12,000
25 May 2012	15.79	16.04	0.05	0.31	13,521
24 May 2012	15.50	15.79	0.50	3.23	21,886
23 May 2012	15.29	15.50	0.21	1.37	5,700
22 May 2012	15.27	15.29	0.02	0.13	117
21 May 2012	15.25	15.27	0.01	0.07	910
18 May 2012	15.25	15.25	0.00	0.00	0
17 May 2012	15.04	15.25	0.21	1.40	60,394
16 May 2012	14.95	15.04	0.10	0.67	324,688
15 May 2012	14.61	14.95	0.33	2.26	57,374
14 May 2012	14.46	14.61	-0.33	-2.21	4,857
11 May 2012	14.30	14.46	0.65	4.54	191,183
10 May 2012	14.30	14.30	0.00	0.00	4,034
09 May 2012	14.30	14.30	0.00	0.00	6,565
08 May 2012	14.25	14.30	0.05	0.35	50,178
07 May 2012	14.18	14.25	-0.25	-1.72	20,000
04 May 2012	14.17	14.18	0.33	2.33	18,050
03 May 2012	14.17	14.17	0.02	0.14	35,776
02 May 2012	14.15	14.17	-0.02	-0.14	28,540
01 May 2012	14.15	14.15	0.02	0.14	38,378
30 Apr 2012	14.16	14.15	0.00	0.00	14,124
27 Apr 2012	14.15	14.16	0.00	0.00	5,004
26 Apr 2012	14.15	14.15	0.00	0.00	100,523
25 Apr 2012	14.15	14.15	0.00	0.00	28,081
24 Apr 2012	14.15	14.15	0.00	0.00	9,280
23 Apr 2012	14.15	14.15	0.00	0.00	41,942
20 Apr 2012	14.06	14.15	0.09	0.64	120,753
19 Apr 2012	14.06	14.06	0.00	0.00	0
18 Apr 2012	14.02	14.06	0.04	0.28	3,200
17 Apr 2012	14.01	14.02	0.02	0.14	7,720
16 Apr 2012	14.01	14.01	-0.01	-0.07	13,634
13 Apr 2012	14.00	14.01	0.01	0.07	5,645
12 Apr 2012	14.00	14.00	0.00	0.00	1,799
11 Apr 2012	14.00	14.00	0.00	0.00	8,500
10 Apr 2012	14.00	14.00	0.00	0.00	8,642
05 Apr 2012	14.00	14.00	0.00	0.00	700
04 Apr 2012	14.00	14.00	0.00	0.00	0
03 Apr 2012	14.00	14.00	0.00	0.00	55
02 Apr 2012	14.00	14.00	0.00	0.00	101,152
29 Mar 2012	14.00	14.00	0.00	0.00	1,810
28 Mar 2012	14.00	14.00	0.00	0.00	0
27 Mar 2012	14.00	14.00	0.00	0.00	0
26 Mar 2012	14.00	14.00	0.00	0.00	4,300
23 Mar 2012	14.00	14.00	0.00	0.00	11,445
22 Mar 2012	14.00	14.00	0.00	0.00	166,517
21 Mar 2012	14.00	14.00	0.00	0.00	1,000
20 Mar 2012	14.00	14.00	0.00	0.00	2,019
19 Mar 2012	14.01	14.00	0.00	0.00	37,734
16 Mar 2012	14.00	14.01	0.00	0.00	1,560
15 Mar 2012	14.00	14.00	0.00	0.00	1,100
14 Mar 2012	14.00	14.00	0.00	0.00	2,003
13 Mar 2012	14.00	14.00	0.00	0.00	70,313
12 Mar 2012	14.00	14.00	0.00	0.00	4,055
09 Mar 2012	14.00	14.00	0.00	0.00	219,890
08 Mar 2012	13.81	14.00	0.19	1.38	28,649
07 Mar 2012	13.76	13.81	0.00	0.00	100
06 Mar 2012	13.60	13.76	0.21	1.54	1,150
05 Mar 2012	13.60	13.60	0.00	0.00	0
02 Mar 2012	13.60	13.60	0.00	0.00	1,282
01 Mar 2012	13.60	13.60	0.00	0.00	0
29 Feb 2012	13.60	13.60	0.00	0.00	325
28 Feb 2012	13.58	13.60	0.02	0.15	2,000
27 Feb 2012	13.58	13.58	0.00	0.00	0
24 Feb 2012	13.58	13.58	0.00	0.00	0
23 Feb 2012	13.55	13.58	0.03	0.22	6,000
22 Feb 2012	13.55	13.55	0.00	0.00	0
17 Feb 2012	13.55	13.55	0.00	0.00	0
16 Feb 2012	13.55	13.55	0.00	0.00	0
15 Feb 2012	13.57	13.55	-0.05	-0.37	26,949
14 Feb 2012	13.70	13.57	-0.10	-0.73	3,472
13 Feb 2012	13.70	13.70	0.00	0.00	0
10 Feb 2012	13.70	13.70	0.00	0.00	0
09 Feb 2012	13.70	13.70	0.00	0.00	0
08 Feb 2012	13.70	13.70	0.00	0.00	0
07 Feb 2012	13.70	13.70	0.00	0.00	8,143
06 Feb 2012	13.70	13.70	0.00	0.00	0
03 Feb 2012	13.53	13.70	0.15	1.11	5,250
02 Feb 2012	13.53	13.53	0.00	0.00	0
01 Feb 2012	13.52	13.53	0.02	0.15	3,500
31 Jan 2012	13.51	13.52	0.01	0.07	4,507
30 Jan 2012	13.56	13.51	0.02	0.15	66,988
27 Jan 2012	14.02	13.56	-0.49	-3.50	6,130
26 Jan 2012	14.02	14.02	0.00	0.00	0
25 Jan 2012	14.43	14.02	-0.44	-3.05	3,737
24 Jan 2012	14.48	14.43	-0.05	-0.34	2,000
23 Jan 2012	14.48	14.48	0.00	0.00	0
20 Jan 2012	14.48	14.48	0.00	0.00	0
19 Jan 2012	14.48	14.48	0.00	0.00	0
18 Jan 2012	14.50	14.48	-0.02	-0.14	2,762
17 Jan 2012	14.08	14.50	0.42	2.98	56,635
16 Jan 2012	14.03	14.08	0.01	0.07	1,000
13 Jan 2012	14.12	14.03	0.07	0.50	73,235
12 Jan 2012	14.12	14.12	0.00	0.00	0
11 Jan 2012	14.94	14.12	-0.94	-6.29	23,558
10 Jan 2012	14.95	14.94	-0.01	-0.07	4,510
09 Jan 2012	14.91	14.95	-0.05	-0.33	5,000
06 Jan 2012	14.86	14.91	0.14	0.94	34,358
05 Jan 2012	14.85	14.86	0.00	0.00	170
04 Jan 2012	14.82	14.85	0.01	0.07	495
03 Jan 2012	14.50	14.82	0.35	2.41	13,477
30 Dec 2011	14.49	14.50	0.00	0.00	1,714
29 Dec 2011	14.49	14.49	0.00	0.00	0
28 Dec 2011	14.49	14.49	0.00	0.00	0
23 Dec 2011	14.14	14.49	0.00	0.00	510
22 Dec 2011	13.71	14.14	0.70	5.07	49,742
21 Dec 2011	13.71	13.71	0.00	0.00	0
20 Dec 2011	13.66	13.71	0.14	1.02	1,194
19 Dec 2011	13.62	13.66	0.04	0.29	9,622
16 Dec 2011	13.59	13.62	0.03	0.22	1,029
15 Dec 2011	13.56	13.59	0.03	0.22	3,000
14 Dec 2011	13.56	13.56	0.00	0.00	0
13 Dec 2011	13.55	13.56	0.01	0.07	970
12 Dec 2011	13.53	13.55	0.00	0.00	28,675
09 Dec 2011	13.51	13.53	0.04	0.30	876
08 Dec 2011	13.51	13.51	0.00	0.00	0
07 Dec 2011	13.50	13.51	0.01	0.07	90
06 Dec 2011	13.50	13.50	0.00	0.00	500
05 Dec 2011	13.50	13.50	0.00	0.00	0
02 Dec 2011	13.50	13.50	0.00	0.00	2,000
01 Dec 2011	13.50	13.50	0.00	0.00	4,231
30 Nov 2011	13.50	13.50	0.00	0.00	5,066
29 Nov 2011	13.50	13.50	0.00	0.00	405
28 Nov 2011	13.50	13.50	0.00	0.00	11,000
25 Nov 2011	13.50	13.50	0.00	0.00	0
24 Nov 2011	13.50	13.50	0.00	0.00	0
23 Nov 2011	13.50	13.50	0.00	0.00	5,437
22 Nov 2011	13.50	13.50	0.00	0.00	11,947
21 Nov 2011	13.30	13.50	0.20	1.50	116,845
18 Nov 2011	13.30	13.30	0.00	0.00	4,094
17 Nov 2011	13.30	13.30	0.00	0.00	2,395
16 Nov 2011	13.25	13.30	0.05	0.38	381,659
15 Nov 2011	13.20	13.25	0.05	0.38	14,028
14 Nov 2011	13.20	13.20	0.00	0.00	344
11 Nov 2011	13.25	13.20	-0.05	-0.38	6,056
10 Nov 2011	13.25	13.25	0.00	0.00	12,000
09 Nov 2011	13.25	13.25	0.00	0.00	2,000
08 Nov 2011	13.25	13.25	0.00	0.00	0
07 Nov 2011	13.35	13.25	-0.09	-0.68	11,530
04 Nov 2011	13.35	13.35	-0.01	-0.07	7,700
03 Nov 2011	13.35	13.35	0.00	0.00	2,763
02 Nov 2011	13.50	13.35	-0.15	-1.11	2,100
01 Nov 2011	13.50	13.50	0.01	0.07	75
31 Oct 2011	13.50	13.50	-0.01	-0.07	4,380
28 Oct 2011	13.73	13.50	-0.23	-1.68	1,000
27 Oct 2011	13.73	13.73	0.00	0.00	0
25 Oct 2011	13.73	13.73	0.00	0.00	0
24 Oct 2011	13.74	13.73	-0.02	-0.15	2,228
21 Oct 2011	13.74	13.74	0.00	0.00	0
20 Oct 2011	13.74	13.74	0.00	0.00	0
19 Oct 2011	13.60	13.74	0.15	1.10	30,141
18 Oct 2011	13.60	13.60	0.00	0.00	9,113
17 Oct 2011	13.50	13.60	0.10	0.74	1,697
14 Oct 2011	13.50	13.50	0.00	0.00	100
13 Oct 2011	13.48	13.50	0.00	0.00	1,500
12 Oct 2011	13.33	13.48	0.15	1.12	16,250
11 Oct 2011	13.30	13.33	0.05	0.38	1,300
10 Oct 2011	13.28	13.30	0.02	0.15	6,715
07 Oct 2011	13.28	13.28	0.00	0.00	0
06 Oct 2011	13.28	13.28	0.00	0.00	0
05 Oct 2011	13.25	13.28	0.03	0.23	7,437
04 Oct 2011	13.25	13.25	0.00	0.00	0
03 Oct 2011	13.25	13.25	0.00	0.00	0
30 Sep 2011	13.24	13.25	0.00	0.00	1,092
29 Sep 2011	13.11	13.24	0.00	0.00	1,821
28 Sep 2011	13.06	13.11	0.19	1.46	34,904
27 Sep 2011	13.06	13.06	0.00	0.00	8,697
26 Sep 2011	13.04	13.06	0.00	0.00	11,724
23 Sep 2011	13.00	13.04	0.06	0.46	9,429
22 Sep 2011	13.00	13.00	0.00	0.00	0
21 Sep 2011	13.00	13.00	0.00	0.00	0
20 Sep 2011	13.00	13.00	0.00	0.00	0
19 Sep 2011	12.99	13.00	0.00	0.00	1,000
16 Sep 2011	12.99	12.99	0.00	0.00	0
15 Sep 2011	12.99	12.99	0.00	0.00	0
14 Sep 2011	12.99	12.99	0.00	0.00	0
13 Sep 2011	12.96	12.99	0.00	0.00	1,938
12 Sep 2011	12.96	12.96	0.00	0.00	0
09 Sep 2011	12.90	12.96	0.10	0.78	13,002
08 Sep 2011	12.95	12.90	0.00	0.00	2,550
07 Sep 2011	13.00	12.95	-0.10	-0.77	11,250
06 Sep 2011	13.00	13.00	0.00	0.00	8,750
05 Sep 2011	13.00	13.00	0.00	0.00	0
02 Sep 2011	13.42	13.00	0.00	0.00	4,980
30 Aug 2011	13.99	13.42	-0.99	-7.08	120
29 Aug 2011	14.01	13.99	-0.01	-0.07	150
26 Aug 2011	14.59	14.01	-0.59	-4.04	16,132
25 Aug 2011	14.68	14.59	-0.09	-0.61	1,000
24 Aug 2011	14.68	14.68	0.00	0.00	0
23 Aug 2011	14.68	14.68	0.00	0.00	0
22 Aug 2011	14.68	14.68	0.00	0.00	0
19 Aug 2011	14.87	14.68	-0.17	-1.14	12,417
18 Aug 2011	14.88	14.87	-0.03	-0.20	25,200
17 Aug 2011	14.95	14.88	-0.07	-0.47	2,075
16 Aug 2011	14.98	14.95	-0.03	-0.20	23,285
15 Aug 2011	14.98	14.98	0.00	0.00	0
12 Aug 2011	14.98	14.98	0.00	0.00	0
11 Aug 2011	15.05	14.98	-0.07	-0.46	7,066
10 Aug 2011	15.05	15.05	0.00	0.00	0
09 Aug 2011	15.05	15.05	0.00	0.00	0
08 Aug 2011	15.05	15.05	0.00	0.00	7,564
05 Aug 2011	15.04	15.05	0.00	0.00	8,029
04 Aug 2011	15.01	15.04	0.05	0.33	11,878
03 Aug 2011	15.07	15.01	-0.07	-0.46	8,500
02 Aug 2011	15.05	15.07	0.07	0.47	2,520
29 Jul 2011	15.10	15.05	-0.10	-0.66	5,690
28 Jul 2011	15.10	15.10	0.00	0.00	7,833
27 Jul 2011	15.06	15.10	0.04	0.27	3,713
26 Jul 2011	15.06	15.06	0.00	0.00	0
25 Jul 2011	15.06	15.06	0.00	0.00	0
22 Jul 2011	15.05	15.06	0.01	0.07	10,000
21 Jul 2011	15.05	15.05	0.00	0.00	10,007
20 Jul 2011	15.15	15.05	-0.10	-0.66	70,376
19 Jul 2011	15.14	15.15	0.04	0.26	9,617
18 Jul 2011	15.10	15.14	0.01	0.07	3,600
15 Jul 2011	15.10	15.10	0.00	0.00	94,000
14 Jul 2011	15.06	15.10	-0.10	-0.66	106,000
13 Jul 2011	15.10	15.06	0.10	0.66	109,883
12 Jul 2011	15.10	15.10	0.00	0.00	0
11 Jul 2011	15.10	15.10	0.00	0.00	5,000
08 Jul 2011	15.10	15.10	0.00	0.00	100
07 Jul 2011	15.10	15.10	0.00	0.00	2,507
06 Jul 2011	15.10	15.10	0.00	0.00	850
05 Jul 2011	15.01	15.10	0.09	0.60	2,000
04 Jul 2011	15.01	15.01	0.00	0.00	0
01 Jul 2011	15.00	15.01	0.01	0.07	8,800
30 Jun 2011	15.00	15.00	0.00	0.00	1,876
29 Jun 2011	15.00	15.00	0.00	0.00	0
28 Jun 2011	15.00	15.00	0.00	0.00	0
27 Jun 2011	15.00	15.00	0.00	0.00	51,268
24 Jun 2011	15.00	15.00	0.00	0.00	720
22 Jun 2011	15.00	15.00	0.00	0.00	13,645
21 Jun 2011	15.00	15.00	0.00	0.00	1,875
17 Jun 2011	15.28	15.00	-0.28	-1.83	50,197
16 Jun 2011	15.30	15.28	-0.02	-0.13	4,708
15 Jun 2011	15.30	15.30	0.00	0.00	326
14 Jun 2011	15.30	15.30	0.00	0.00	10,990
13 Jun 2011	15.30	15.30	0.00	0.00	4,280
10 Jun 2011	15.26	15.30	0.00	0.00	6,607
09 Jun 2011	15.25	15.26	0.05	0.33	15,370
08 Jun 2011	15.24	15.25	0.01	0.07	3,089
07 Jun 2011	15.22	15.24	-0.01	-0.07	5,607
06 Jun 2011	15.03	15.22	15.25	0.00	13,654
03 Jun 2011	15.00	15.03	0.01	0.07	7,200
02 Jun 2011	15.00	15.00	0.00	0.00	613
01 Jun 2011	15.00	15.00	0.02	0.13	2,000
31 May 2011	15.00	15.00	0.00	0.00	1,500
27 May 2011	15.00	15.00	0.00	0.00	20,000
26 May 2011	15.00	15.00	0.00	0.00	0
25 May 2011	15.00	15.00	0.00	0.00	20,200
24 May 2011	15.00	15.00	0.00	0.00	45,693
23 May 2011	15.00	15.00	0.00	0.00	3,260
20 May 2011	14.99	15.00	0.01	0.07	17,381
19 May 2011	14.99	14.99	0.00	0.00	20,000
18 May 2011	14.99	14.99	0.00	0.00	0
17 May 2011	14.99	14.99	0.00	0.00	51,528
16 May 2011	14.99	14.99	0.00	0.00	0
13 May 2011	14.99	14.99	0.00	0.00	1,490
12 May 2011	14.75	14.99	0.24	1.63	10,004
11 May 2011	14.50	14.75	0.25	1.72	12,159
10 May 2011	14.50	14.50	0.00	0.00	0
09 May 2011	14.50	14.50	0.00	0.00	3,993
06 May 2011	14.50	14.50	0.00	0.00	24,211
05 May 2011	14.50	14.50	0.00	0.00	350
04 May 2011	14.25	14.50	0.25	1.75	2,400
03 May 2011	14.25	14.25	0.00	0.00	0
02 May 2011	14.25	14.25	0.00	0.00	220
29 Apr 2011	14.50	14.25	0.00	0.00	14,580
28 Apr 2011	14.50	14.50	-0.25	-1.72	1,510
27 Apr 2011	14.50	14.50	0.00	0.00	0
26 Apr 2011	14.50	14.50	0.00	0.00	20,000
21 Apr 2011	14.50	14.50	0.00	0.00	13,065
20 Apr 2011	14.50	14.50	0.00	0.00	13,133
19 Apr 2011	14.50	14.50	0.00	0.00	0
18 Apr 2011	14.50	14.50	0.00	0.00	0
15 Apr 2011	14.50	14.50	0.00	0.00	1,543
14 Apr 2011	14.50	14.50	0.00	0.00	13,401
13 Apr 2011	14.50	14.50	0.00	0.00	300
12 Apr 2011	15.00	14.50	-0.49	-3.27	21,599
11 Apr 2011	15.00	15.00	0.00	0.00	0
08 Apr 2011	15.00	15.00	-0.01	-0.07	1,175
07 Apr 2011	15.00	15.00	0.00	0.00	20,000
06 Apr 2011	15.00	15.00	0.00	0.00	49,862
05 Apr 2011	15.00	15.00	0.00	0.00	6,867
04 Apr 2011	14.50	15.00	0.05	0.33	13,275
01 Apr 2011	13.00	14.50	1.93	14.82	170,867
31 Mar 2011	13.00	13.00	0.02	0.15	1,106
29 Mar 2011	13.00	13.00	0.00	0.00	0
28 Mar 2011	13.00	13.00	0.00	0.00	4,477
25 Mar 2011	13.00	13.00	0.01	0.08	3,200
24 Mar 2011	13.00	13.00	0.00	0.00	0
23 Mar 2011	12.99	13.00	0.00	0.00	2,288
22 Mar 2011	13.00	12.99	0.00	0.00	5,732
21 Mar 2011	13.01	13.00	-0.02	-0.15	66,178
18 Mar 2011	13.55	13.01	-0.54	-3.98	9,000
17 Mar 2011	13.55	13.55	0.00	0.00	0
16 Mar 2011	13.55	13.55	0.00	0.00	0
15 Mar 2011	13.55	13.55	0.30	2.26	50
14 Mar 2011	13.55	13.55	0.00	0.00	0
11 Mar 2011	13.55	13.55	-0.30	-2.21	950
10 Mar 2011	13.55	13.55	0.00	0.00	0
09 Mar 2011	13.55	13.55	0.00	0.00	0
04 Mar 2011	13.55	13.55	0.00	0.00	0
03 Mar 2011	13.55	13.55	0.00	0.00	13,040
02 Mar 2011	13.55	13.55	0.00	0.00	550
01 Mar 2011	13.55	13.55	0.00	0.00	0
28 Feb 2011	14.00	13.55	-0.45	-3.21	12,736
25 Feb 2011	14.00	14.00	0.00	0.00	0
24 Feb 2011	14.00	14.00	0.00	0.00	2,000
23 Feb 2011	14.00	14.00	0.00	0.00	0
22 Feb 2011	14.00	14.00	0.00	0.00	1,000
21 Feb 2011	14.00	14.00	0.00	0.00	0
18 Feb 2011	14.00	14.00	0.00	0.00	3,143
17 Feb 2011	14.00	14.00	0.00	0.00	0
16 Feb 2011	14.50	14.00	-0.50	-3.45	9,551
15 Feb 2011	14.50	14.50	0.00	0.00	0
14 Feb 2011	14.50	14.50	0.00	0.00	0
11 Feb 2011	14.90	14.50	-0.40	-2.68	11,200
10 Feb 2011	14.95	14.90	-0.05	-0.33	3,500
09 Feb 2011	14.95	14.95	-0.05	-0.33	1,000
08 Feb 2011	14.95	14.95	0.00	0.00	0
07 Feb 2011	15.00	14.95	0.00	0.00	8,100
04 Feb 2011	15.00	15.00	0.00	0.00	0
03 Feb 2011	15.00	15.00	0.00	0.00	780
02 Feb 2011	15.00	15.00	0.00	0.00	1,820
01 Feb 2011	15.00	15.00	0.00	0.00	10,200
31 Jan 2011	15.00	15.00	0.00	0.00	33,632
28 Jan 2011	15.00	15.00	0.00	0.00	5,959
27 Jan 2011	14.50	15.00	0.50	3.45	121,575
26 Jan 2011	14.51	14.50	0.00	0.00	15,518
25 Jan 2011	14.50	14.51	-0.01	-0.07	10,622
24 Jan 2011	14.50	14.50	0.01	0.07	53,106
21 Jan 2011	14.50	14.50	0.00	0.00	11,234
20 Jan 2011	14.50	14.50	0.00	0.00	1,000
19 Jan 2011	14.50	14.50	0.00	0.00	0
18 Jan 2011	14.50	14.50	0.00	0.00	34,206
17 Jan 2011	13.50	14.50	1.00	7.41	167,998
14 Jan 2011	13.50	13.50	0.00	0.00	9,988
13 Jan 2011	13.00	13.50	0.40	3.05	5,695
12 Jan 2011	13.00	13.00	0.00	0.00	676
11 Jan 2011	13.00	13.00	0.10	0.77	300
10 Jan 2011	13.00	13.00	0.00	0.00	38,790
07 Jan 2011	13.00	13.00	0.00	0.00	185
06 Jan 2011	12.81	13.00	0.19	1.48	187,875
05 Jan 2011	12.81	12.81	0.00	0.00	0
04 Jan 2011	12.81	12.81	0.00	0.00	0
03 Jan 2011	12.81	12.81	0.00	0.00	0
31 Dec 2010	12.81	12.81	0.01	0.08	700
30 Dec 2010	12.81	12.81	-0.01	-0.08	100
29 Dec 2010	12.80	12.81	0.00	0.00	3,812
28 Dec 2010	12.80	12.80	0.00	0.00	0
24 Dec 2010	12.79	12.80	0.01	0.08	24,225
23 Dec 2010	12.80	12.79	0.00	0.00	11,880
22 Dec 2010	12.80	12.80	0.00	0.00	4,200
21 Dec 2010	12.75	12.80	0.00	0.00	16,468
20 Dec 2010	12.75	12.75	0.00	0.00	0
17 Dec 2010	12.75	12.75	0.04	0.31	2,112
16 Dec 2010	12.75	12.75	0.01	0.08	800
15 Dec 2010	12.75	12.75	0.00	0.00	8,089
14 Dec 2010	12.99	12.75	-0.01	-0.08	9,962
13 Dec 2010	12.99	12.99	0.00	0.00	0
10 Dec 2010	12.99	12.99	-0.22	-1.70	215
09 Dec 2010	12.99	12.99	0.23	1.80	575
08 Dec 2010	12.99	12.99	0.00	0.00	0
07 Dec 2010	12.99	12.99	-0.24	-1.85	1,000
06 Dec 2010	13.00	12.99	-0.01	-0.08	21,706
03 Dec 2010	13.00	13.00	0.00	0.00	41,574
02 Dec 2010	13.00	13.00	0.00	0.00	103,000
01 Dec 2010	13.00	13.00	0.00	0.00	95,639
30 Nov 2010	13.06	13.00	0.00	0.00	12,000
29 Nov 2010	13.06	13.06	0.00	0.00	0
26 Nov 2010	13.06	13.06	-0.06	-0.46	500
25 Nov 2010	13.06	13.06	0.00	0.00	745
24 Nov 2010	13.50	13.06	-0.44	-3.26	73,938
23 Nov 2010	13.00	13.50	0.50	3.85	30,000
22 Nov 2010	13.00	13.00	0.00	0.00	15,249
19 Nov 2010	13.00	13.00	0.00	0.00	0
18 Nov 2010	13.00	13.00	0.00	0.00	1,655
17 Nov 2010	12.75	13.00	0.25	1.96	71,681
16 Nov 2010	13.00	12.75	-0.25	-1.92	3,100
15 Nov 2010	13.25	13.00	0.00	0.00	28,448
12 Nov 2010	13.25	13.25	0.00	0.00	0
11 Nov 2010	13.25	13.25	0.00	0.00	0
10 Nov 2010	13.50	13.25	-0.50	-3.70	4,620
09 Nov 2010	13.50	13.50	0.00	0.00	0
08 Nov 2010	13.40	13.50	0.00	0.00	5,311
04 Nov 2010	13.40	13.40	0.00	0.00	0
03 Nov 2010	13.40	13.40	0.00	0.00	0
02 Nov 2010	13.50	13.40	0.01	0.07	10,400
01 Nov 2010	13.50	13.50	-0.01	-0.07	470
29 Oct 2010	13.50	13.50	0.01	0.07	4,120
28 Oct 2010	13.50	13.50	-0.01	-0.07	30,253
27 Oct 2010	13.50	13.50	0.00	0.00	13,433
26 Oct 2010	13.40	13.50	0.10	0.75	61,940
25 Oct 2010	13.40	13.40	0.00	0.00	14,940
22 Oct 2010	13.40	13.40	0.00	0.00	1,554
21 Oct 2010	13.40	13.40	0.00	0.00	8,442
20 Oct 2010	13.40	13.40	0.00	0.00	0
19 Oct 2010	13.40	13.40	0.15	1.13	5,000
18 Oct 2010	13.40	13.40	-0.15	-1.12	1,000
15 Oct 2010	13.40	13.40	0.00	0.00	40,565
14 Oct 2010	13.40	13.40	0.00	0.00	7,792
13 Oct 2010	13.40	13.40	0.00	0.00	0
12 Oct 2010	13.40	13.40	0.00	0.00	0
11 Oct 2010	13.40	13.40	0.00	0.00	0
08 Oct 2010	13.50	13.40	-0.10	-0.74	5,000
07 Oct 2010	13.50	13.50	0.00	0.00	0
06 Oct 2010	13.50	13.50	0.00	0.00	1,368
05 Oct 2010	13.50	13.50	0.00	0.00	7,855
04 Oct 2010	13.50	13.50	0.00	0.00	8,731
01 Oct 2010	13.50	13.50	0.00	0.00	1,000
30 Sep 2010	13.49	13.50	0.01	0.07	4,795
29 Sep 2010	13.50	13.49	0.01	0.07	9,750
28 Sep 2010	13.50	13.50	0.48	3.69	76
27 Sep 2010	13.50	13.50	0.00	0.00	0
23 Sep 2010	13.50	13.50	-0.49	-3.63	3,385
22 Sep 2010	13.50	13.50	-0.01	-0.07	115
21 Sep 2010	13.50	13.50	0.00	0.00	0
20 Sep 2010	13.50	13.50	0.00	0.00	46
17 Sep 2010	13.55	13.50	-0.01	-0.07	10,200
16 Sep 2010	13.75	13.55	-0.24	-1.74	50,360
15 Sep 2010	13.75	13.75	0.00	0.00	0
14 Sep 2010	13.75	13.75	0.00	0.00	2,000
13 Sep 2010	13.75	13.75	0.00	0.00	0
09 Sep 2010	13.75	13.75	0.00	0.00	300
08 Sep 2010	13.75	13.75	0.00	0.00	58,100
07 Sep 2010	14.00	13.75	-0.24	-1.72	4,700
06 Sep 2010	14.00	14.00	-0.01	-0.07	745
03 Sep 2010	14.00	14.00	0.00	0.00	0
02 Sep 2010	14.00	14.00	0.00	0.00	5,000
01 Sep 2010	14.00	14.00	0.00	0.00	0
30 Aug 2010	14.00	14.00	0.00	0.00	4,990
27 Aug 2010	14.50	14.00	-0.50	-3.45	37,150
26 Aug 2010	14.50	14.50	0.00	0.00	0
25 Aug 2010	14.50	14.50	0.01	0.07	25,300
24 Aug 2010	14.50	14.50	0.00	0.00	10,140
23 Aug 2010	14.50	14.50	0.00	0.00	15,151
20 Aug 2010	13.23	14.50	1.26	9.52	6,260
19 Aug 2010	13.15	13.23	0.08	0.61	2,200
18 Aug 2010	13.00	13.15	0.15	1.15	28,105
17 Aug 2010	12.75	13.00	0.25	1.96	2,101
16 Aug 2010	12.75	12.75	0.00	0.00	57
13 Aug 2010	12.75	12.75	0.00	0.00	3,897
12 Aug 2010	12.75	12.75	0.00	0.00	101,000
11 Aug 2010	12.75	12.75	0.00	0.00	38,562
10 Aug 2010	12.50	12.75	0.25	2.00	270,000
09 Aug 2010	12.50	12.50	0.00	0.00	45,238
06 Aug 2010	12.50	12.50	0.00	0.00	816
05 Aug 2010	13.00	12.50	-0.50	-3.85	57,233
04 Aug 2010	13.00	13.00	0.50	4.00	60,800
03 Aug 2010	13.00	13.00	0.00	0.00	0
30 Jul 2010	13.00	13.00	0.00	0.00	400
29 Jul 2010	13.00	13.00	0.00	0.00	3,168
28 Jul 2010	13.00	13.00	0.00	0.00	471
27 Jul 2010	13.00	13.00	-0.49	-3.77	1,016
26 Jul 2010	13.00	13.00	0.00	0.00	0
23 Jul 2010	13.00	13.00	-0.01	-0.08	2,275
22 Jul 2010	13.00	13.00	0.00	0.00	11,800
21 Jul 2010	13.00	13.00	0.00	0.00	0
20 Jul 2010	13.00	13.00	0.00	0.00	0
19 Jul 2010	13.00	13.00	0.00	0.00	400
16 Jul 2010	13.00	13.00	0.00	0.00	0
15 Jul 2010	13.00	13.00	0.00	0.00	0
14 Jul 2010	13.00	13.00	0.00	0.00	0
13 Jul 2010	13.00	13.00	0.00	0.00	0
12 Jul 2010	13.00	13.00	0.00	0.00	5,380
09 Jul 2010	13.00	13.00	0.00	0.00	0
08 Jul 2010	13.00	13.00	0.00	0.00	4,065
07 Jul 2010	13.00	13.00	0.00	0.00	4,000
06 Jul 2010	13.10	13.00	-0.10	-0.76	16,400
05 Jul 2010	13.50	13.10	-0.40	-2.96	49,792
02 Jul 2010	13.50	13.50	0.00	0.00	33
01 Jul 2010	13.50	13.50	0.00	0.00	0
30 Jun 2010	13.50	13.50	0.00	0.00	0
29 Jun 2010	13.50	13.50	0.00	0.00	0
28 Jun 2010	13.50	13.50	0.00	0.00	0
25 Jun 2010	13.75	13.50	-0.25	-1.82	10,115
24 Jun 2010	13.75	13.75	0.00	0.00	5,500
23 Jun 2010	13.75	13.75	0.00	0.00	5,684
22 Jun 2010	14.00	13.75	-0.25	-1.79	6,316
21 Jun 2010	14.00	14.00	0.00	0.00	0
18 Jun 2010	14.00	14.00	0.00	0.00	0
17 Jun 2010	14.00	14.00	0.00	0.00	6,000
16 Jun 2010	14.00	14.00	0.00	0.00	0
15 Jun 2010	14.00	14.00	-0.01	-0.07	11,931
14 Jun 2010	14.00	14.00	0.00	0.00	1,000
11 Jun 2010	14.00	14.00	0.01	0.07	500
10 Jun 2010	14.00	14.00	0.00	0.00	5,841
09 Jun 2010	14.00	14.00	0.00	0.00	1,000
08 Jun 2010	14.00	14.00	0.00	0.00	16,249
07 Jun 2010	14.00	14.00	0.00	0.00	1,671
04 Jun 2010	14.00	14.00	-0.01	-0.07	59,337
02 Jun 2010	14.00	14.00	0.01	0.07	1,000
01 Jun 2010	14.50	14.00	-0.50	-3.45	19,426
28 May 2010	14.50	14.50	0.00	0.00	20,000
27 May 2010	14.60	14.50	0.00	0.00	11,508
26 May 2010	14.60	14.60	-0.10	-0.68	1,467
25 May 2010	15.00	14.60	-0.40	-2.67	13,504
24 May 2010	15.00	15.00	0.00	0.00	1,352
21 May 2010	15.00	15.00	0.00	0.00	2,923
20 May 2010	15.00	15.00	0.00	0.00	27,283
19 May 2010	15.00	15.00	0.00	0.00	0
18 May 2010	15.00	15.00	0.00	0.00	25,932
17 May 2010	15.00	15.00	0.00	0.00	19,569
14 May 2010	15.00	15.00	0.00	0.00	15,619
13 May 2010	15.00	15.00	0.00	0.00	72,707
12 May 2010	15.00	15.00	0.00	0.00	104,066
11 May 2010	14.00	15.00	1.00	7.14	177,359
10 May 2010	14.00	14.00	0.00	0.00	20,000
07 May 2010	13.50	14.00	0.50	3.70	329,673
06 May 2010	13.50	13.50	0.00	0.00	15,260
05 May 2010	13.26	13.50	0.24	1.81	121,468
04 May 2010	13.26	13.26	0.00	0.00	3,400
03 May 2010	13.17	13.26	0.01	0.08	4,500
30 Apr 2010	13.17	13.17	0.00	0.00	0
29 Apr 2010	13.17	13.17	0.00	0.00	0
28 Apr 2010	13.17	13.17	0.00	0.00	0
27 Apr 2010	13.17	13.17	0.08	0.61	713
26 Apr 2010	13.17	13.17	0.00	0.00	0
23 Apr 2010	13.10	13.17	0.01	0.08	4,666
22 Apr 2010	13.10	13.10	0.01	0.08	413
21 Apr 2010	13.10	13.10	-0.01	-0.08	1,912
20 Apr 2010	13.10	13.10	0.05	0.38	1,768
19 Apr 2010	13.10	13.10	0.01	0.08	351
16 Apr 2010	13.10	13.10	0.00	0.00	13,200
15 Apr 2010	13.10	13.10	0.00	0.00	0
14 Apr 2010	13.10	13.10	0.00	0.00	50
13 Apr 2010	13.10	13.10	0.00	0.00	0
12 Apr 2010	13.10	13.10	-0.05	-0.38	25,696
09 Apr 2010	13.10	13.10	0.00	0.00	0
08 Apr 2010	13.10	13.10	0.05	0.38	4,232
07 Apr 2010	13.10	13.10	0.00	0.00	0
06 Apr 2010	13.10	13.10	0.00	0.00	0
01 Apr 2010	13.10	13.10	0.00	0.00	664
31 Mar 2010	13.10	13.10	0.00	0.00	10,000
29 Mar 2010	13.10	13.10	0.00	0.00	1,000
26 Mar 2010	13.10	13.10	0.00	0.00	2,000
25 Mar 2010	13.10	13.10	0.00	0.00	159,366
24 Mar 2010	13.10	13.10	0.00	0.00	2,425
23 Mar 2010	13.10	13.10	0.00	0.00	485,185
22 Mar 2010	13.10	13.10	0.00	0.00	0
19 Mar 2010	13.10	13.10	-0.02	-0.15	30,987
18 Mar 2010	13.10	13.10	0.02	0.15	1,000
17 Mar 2010	13.10	13.10	0.00	0.00	2,173
16 Mar 2010	13.10	13.10	0.00	0.00	0
15 Mar 2010	13.11	13.10	-0.01	-0.08	7,073
12 Mar 2010	13.10	13.11	0.01	0.08	142,511
11 Mar 2010	13.10	13.10	0.00	0.00	16,841
10 Mar 2010	13.10	13.10	0.00	0.00	15,331
09 Mar 2010	13.10	13.10	0.00	0.00	100
08 Mar 2010	13.10	13.10	0.00	0.00	22,045
05 Mar 2010	13.10	13.10	0.00	0.00	6,540
04 Mar 2010	13.06	13.10	0.04	0.31	8,654
03 Mar 2010	13.06	13.06	0.00	0.00	340
02 Mar 2010	13.06	13.06	0.00	0.00	0
01 Mar 2010	12.98	13.06	0.06	0.46	111,251
26 Feb 2010	12.98	12.98	-0.50	-3.70	66
25 Feb 2010	12.98	12.98	0.52	4.01	250
24 Feb 2010	12.75	12.98	0.23	1.80	55,820
23 Feb 2010	12.75	12.75	0.00	0.00	0
22 Feb 2010	12.75	12.75	0.00	0.00	8,382
19 Feb 2010	12.75	12.75	0.00	0.00	18,844
18 Feb 2010	13.50	12.75	-0.25	-1.92	15,206
17 Feb 2010	13.50	13.50	0.00	0.00	0
12 Feb 2010	13.50	13.50	0.00	0.00	873
11 Feb 2010	13.50	13.50	0.00	0.00	80
10 Feb 2010	13.50	13.50	-0.50	-3.70	1,054
09 Feb 2010	13.65	13.50	-0.15	-1.10	65,077
08 Feb 2010	13.90	13.65	-0.25	-1.80	43,219
05 Feb 2010	14.00	13.90	-0.10	-0.71	5,068
04 Feb 2010	14.00	14.00	0.00	0.00	1,640
03 Feb 2010	14.00	14.00	0.00	0.00	115
02 Feb 2010	14.00	14.00	0.00	0.00	7,860
01 Feb 2010	14.00	14.00	0.00	0.00	8,930
29 Jan 2010	14.00	14.00	0.00	0.00	1,000
28 Jan 2010	14.00	14.00	0.00	0.00	4,285
27 Jan 2010	14.00	14.00	0.00	0.00	5,765
26 Jan 2010	14.00	14.00	0.00	0.00	0
25 Jan 2010	14.00	14.00	0.00	0.00	2,886
22 Jan 2010	14.00	14.00	0.00	0.00	0
21 Jan 2010	14.00	14.00	0.00	0.00	0
20 Jan 2010	14.00	14.00	0.00	0.00	28,000
19 Jan 2010	14.00	14.00	0.00	0.00	29,500
18 Jan 2010	14.00	14.00	0.00	0.00	0
15 Jan 2010	14.00	14.00	0.00	0.00	1,200
14 Jan 2010	14.00	14.00	0.00	0.00	1,015
13 Jan 2010	14.70	14.00	-0.65	-4.44	39,600
12 Jan 2010	14.70	14.70	0.00	0.00	0
11 Jan 2010	14.70	14.70	0.15	1.03	1,000
08 Jan 2010	14.70	14.70	-0.20	-1.36	525
07 Jan 2010	15.00	14.70	-0.25	-1.67	111,590
06 Jan 2010	15.00	15.00	0.00	0.00	0
05 Jan 2010	15.00	15.00	-0.05	-0.33	1,000
04 Jan 2010	14.11	15.00	0.90	6.38	101,000
31 Dec 2009	14.11	14.11	0.00	0.00	3,000
30 Dec 2009	14.11	14.11	-0.01	-0.07	100
29 Dec 2009	14.10	14.11	0.01	0.07	9,618
28 Dec 2009	14.10	14.10	0.00	0.00	35,426
24 Dec 2009	14.10	14.10	0.00	0.00	0
23 Dec 2009	14.10	14.10	0.00	0.00	8,866
22 Dec 2009	14.10	14.10	-0.15	-1.05	37,836
21 Dec 2009	14.10	14.10	0.15	1.06	1,101
18 Dec 2009	14.00	14.10	-0.01	-0.07	5,204
17 Dec 2009	14.00	14.00	0.06	0.43	1,000
16 Dec 2009	14.00	14.00	0.01	0.07	100
15 Dec 2009	14.00	14.00	0.02	0.14	1,595
14 Dec 2009	14.00	14.00	0.01	0.07	1,115
11 Dec 2009	14.00	14.00	0.01	0.07	150
10 Dec 2009	14.00	14.00	0.00	0.00	19,880
09 Dec 2009	14.00	14.00	0.00	0.00	5,908
08 Dec 2009	14.00	14.00	0.00	0.00	7,492
07 Dec 2009	14.00	14.00	0.00	0.00	12,075
04 Dec 2009	14.00	14.00	0.00	0.00	14,291
03 Dec 2009	14.00	14.00	0.00	0.00	357
02 Dec 2009	14.00	14.00	0.01	0.07	3,881
01 Dec 2009	14.00	14.00	-0.01	-0.07	21,800
30 Nov 2009	14.00	14.00	0.00	0.00	0
27 Nov 2009	14.52	14.00	-0.50	-3.45	190,975
26 Nov 2009	14.52	14.52	-0.02	-0.14	15,745
25 Nov 2009	13.20	14.52	1.32	10.00	11,747
24 Nov 2009	12.00	13.20	0.00	0.00	2,000
23 Nov 2009	12.00	12.00	0.00	0.00	210
20 Nov 2009	12.00	12.00	0.00	0.00	0
19 Nov 2009	12.00	12.00	0.45	3.53	2,510
18 Nov 2009	12.00	12.00	0.00	0.00	0
17 Nov 2009	12.00	12.00	0.00	0.00	0
16 Nov 2009	12.00	12.00	0.75	6.25	6,729
13 Nov 2009	11.50	12.00	0.50	4.35	6,615
12 Nov 2009	11.25	11.50	0.25	2.22	28,533
11 Nov 2009	11.25	11.25	0.00	0.00	0
10 Nov 2009	11.99	11.25	-0.74	-6.17	171,327
09 Nov 2009	12.50	11.99	-0.51	-4.08	136,705
06 Nov 2009	12.50	12.50	0.00	0.00	0
05 Nov 2009	13.00	12.50	-0.50	-3.85	53,000
04 Nov 2009	13.00	13.00	0.00	0.00	0
03 Nov 2009	13.25	13.00	-0.25	-1.89	14,240
02 Nov 2009	13.48	13.25	-0.23	-1.71	23,909
30 Oct 2009	13.48	13.48	0.00	0.00	0
29 Oct 2009	13.49	13.48	-0.02	-0.15	10,678
28 Oct 2009	13.50	13.49	0.00	0.00	13,204
27 Oct 2009	13.50	13.50	0.00	0.00	0
26 Oct 2009	13.50	13.50	0.00	0.00	20,252
23 Oct 2009	13.50	13.50	0.00	0.00	5,000
22 Oct 2009	13.50	13.50	0.00	0.00	0
21 Oct 2009	13.97	13.50	-0.47	-3.36	22,890
20 Oct 2009	14.20	13.97	-0.03	-0.21	21,395
19 Oct 2009	14.20	14.20	0.00	0.00	0
16 Oct 2009	14.20	14.20	0.00	0.00	1,000
15 Oct 2009	14.20	14.20	-0.20	-1.41	19,380
14 Oct 2009	14.25	14.20	-0.04	-0.28	4,750
13 Oct 2009	14.25	14.25	0.00	0.00	250
12 Oct 2009	14.25	14.25	-0.01	-0.07	355
09 Oct 2009	14.25	14.25	0.00	0.00	0
08 Oct 2009	14.25	14.25	0.00	0.00	0
07 Oct 2009	14.25	14.25	0.00	0.00	511
06 Oct 2009	14.26	14.25	-0.02	-0.14	221,600
05 Oct 2009	14.26	14.26	0.01	0.07	103
02 Oct 2009	14.26	14.26	0.01	0.07	3,370
01 Oct 2009	14.25	14.26	0.00	0.00	65,600
30 Sep 2009	14.25	14.25	0.00	0.00	0
29 Sep 2009	14.25	14.25	0.00	0.00	3,517
28 Sep 2009	14.25	14.25	0.00	0.00	3,270
25 Sep 2009	14.25	14.25	0.00	0.00	0
23 Sep 2009	14.25	14.25	0.00	0.00	72,243
22 Sep 2009	14.25	14.25	0.00	0.00	0
18 Sep 2009	14.25	14.25	0.00	0.00	31,304
17 Sep 2009	14.25	14.25	0.00	0.00	0
16 Sep 2009	14.25	14.25	0.00	0.00	0
15 Sep 2009	14.25	14.25	0.00	0.00	8,688
14 Sep 2009	14.25	14.25	0.00	0.00	1,637
11 Sep 2009	14.25	14.25	0.00	0.00	51,104
10 Sep 2009	14.25	14.25	0.00	0.00	18,735
09 Sep 2009	14.25	14.25	0.00	0.00	0
08 Sep 2009	14.25	14.25	0.00	0.00	25,000
07 Sep 2009	14.26	14.25	-0.05	-0.35	11,830
04 Sep 2009	14.30	14.26	0.00	0.00	35,084
03 Sep 2009	14.27	14.30	0.02	0.14	10,000
02 Sep 2009	14.27	14.27	0.01	0.07	651
01 Sep 2009	14.27	14.27	0.00	0.00	0
28 Aug 2009	14.25	14.27	0.01	0.07	12,345
27 Aug 2009	14.25	14.25	0.00	0.00	0
26 Aug 2009	14.25	14.25	0.01	0.07	400
25 Aug 2009	14.25	14.25	0.00	0.00	0
24 Aug 2009	14.25	14.25	0.00	0.00	0
21 Aug 2009	14.25	14.25	0.00	0.00	1,000
20 Aug 2009	14.25	14.25	0.00	0.00	0
19 Aug 2009	14.25	14.25	0.00	0.00	3,950
18 Aug 2009	14.31	14.25	-0.06	-0.42	15,479
17 Aug 2009	14.31	14.31	0.00	0.00	0
14 Aug 2009	14.26	14.31	0.04	0.28	13,485
13 Aug 2009	14.25	14.26	0.02	0.14	12,166
12 Aug 2009	14.25	14.25	0.00	0.00	986
11 Aug 2009	14.25	14.25	0.00	0.00	1,120
10 Aug 2009	14.25	14.25	0.00	0.00	3,036
07 Aug 2009	14.25	14.25	0.00	0.00	135,484
06 Aug 2009	14.25	14.25	0.00	0.00	8,441
05 Aug 2009	14.25	14.25	0.00	0.00	9,136
04 Aug 2009	14.25	14.25	0.00	0.00	1,373
03 Aug 2009	14.25	14.25	0.00	0.00	10,591
31 Jul 2009	14.48	14.25	-0.19	-1.32	235,626
30 Jul 2009	14.48	14.48	0.00	0.00	0
29 Jul 2009	14.48	14.48	0.00	0.00	1,000
28 Jul 2009	14.48	14.48	-0.04	-0.28	1,950
27 Jul 2009	14.48	14.48	0.00	0.00	0
24 Jul 2009	14.49	14.48	-0.01	-0.07	123,238
23 Jul 2009	14.50	14.49	-0.01	-0.07	55,344
22 Jul 2009	14.50	14.50	0.00	0.00	4,031
21 Jul 2009	14.50	14.50	0.00	0.00	8,202
20 Jul 2009	14.60	14.50	-0.10	-0.68	50,572
17 Jul 2009	14.60	14.60	0.00	0.00	2,950
16 Jul 2009	14.60	14.60	0.00	0.00	3,500
15 Jul 2009	14.61	14.60	-0.01	-0.07	23,503
14 Jul 2009	14.55	14.61	0.06	0.41	25,582
13 Jul 2009	14.51	14.55	0.04	0.28	27,911
10 Jul 2009	14.51	14.51	0.00	0.00	1,457
09 Jul 2009	14.51	14.51	-100000000.00	0.00	543
08 Jul 2009	14.50	14.51	0.01	0.07	2,334
07 Jul 2009	14.50	14.50	0.00	0.00	0
06 Jul 2009	14.75	14.50	-0.25	-1.69	640,000
03 Jul 2009	14.76	14.75	-0.01	-0.07	18,355
02 Jul 2009	14.75	14.76	0.01	0.07	10,000
01 Jul 2009	14.75	14.75	0.00	0.00	1,188
30 Jun 2009	14.75	14.75	0.00	0.00	9,735
29 Jun 2009	14.75	14.75	-100000000.00	0.00	965
26 Jun 2009	14.75	14.75	0.00	0.00	30,005
25 Jun 2009	14.75	14.75	0.00	0.00	1,860
24 Jun 2009	14.75	14.75	0.00	0.00	6,100
23 Jun 2009	14.75	14.75	0.00	0.00	19,494
22 Jun 2009	14.75	14.75	0.00	0.00	8,031
18 Jun 2009	14.75	14.75	0.00	0.00	4,135
17 Jun 2009	14.75	14.75	0.00	0.00	30,450
16 Jun 2009	14.75	14.75	0.00	0.00	22,200
15 Jun 2009	14.75	14.75	0.00	0.00	21,600
12 Jun 2009	14.74	14.75	0.01	0.07	30,612
10 Jun 2009	14.85	14.74	-0.11	-0.74	177,200
09 Jun 2009	14.85	14.85	0.00	0.00	0
08 Jun 2009	14.85	14.85	0.00	0.00	8,015
05 Jun 2009	14.94	14.85	-0.09	-0.60	2,000
04 Jun 2009	15.00	14.94	-0.06	-0.40	8,749
03 Jun 2009	15.00	15.00	0.00	0.00	6,315
02 Jun 2009	15.40	15.00	-0.40	-2.60	10,262
01 Jun 2009	15.50	15.40	-0.10	-0.65	21,401
29 May 2009	17.00	15.50	-1.50	-8.82	49,956
28 May 2009	17.00	17.00	0.00	0.00	2,500
27 May 2009	17.00	17.00	0.00	0.00	0
26 May 2009	17.00	17.00	0.00	0.00	0
25 May 2009	17.00	17.00	0.00	0.00	0
22 May 2009	17.78	17.00	-0.78	-4.39	3,955
21 May 2009	17.78	17.78	0.00	0.00	5,954
20 May 2009	17.90	17.78	-0.12	-0.67	42,052
19 May 2009	17.90	17.90	0.00	0.00	0
18 May 2009	17.90	17.90	0.00	0.00	500
15 May 2009	17.90	17.90	0.00	0.00	0
14 May 2009	17.90	17.90	0.00	0.00	1,000
13 May 2009	17.90	17.90	0.00	0.00	0
12 May 2009	17.90	17.90	0.00	0.00	0
11 May 2009	17.90	17.90	0.00	0.00	0
08 May 2009	17.90	17.90	0.00	0.00	0
07 May 2009	17.90	17.90	0.00	0.00	0
06 May 2009	17.90	17.90	0.00	0.00	0
05 May 2009	17.90	17.90	0.00	0.00	0
04 May 2009	17.90	17.90	0.00	0.00	0
01 May 2009	17.90	17.90	0.00	0.00	0
30 Apr 2009	17.90	17.90	0.00	0.00	0
29 Apr 2009	18.00	17.90	-0.10	-0.56	15,000
28 Apr 2009	18.00	18.00	-0.07	-0.39	100
27 Apr 2009	18.00	18.00	0.00	0.00	0
24 Apr 2009	18.00	18.00	0.00	0.00	0
23 Apr 2009	18.00	18.00	-0.04	-0.22	1,156
22 Apr 2009	18.00	18.00	-0.01	-0.06	100
21 Apr 2009	18.00	18.00	0.00	0.00	0
20 Apr 2009	18.00	18.00	0.00	0.00	0
16 Apr 2009	18.00	18.00	0.00	0.00	0
15 Apr 2009	18.00	18.00	0.00	0.00	0
14 Apr 2009	18.00	18.00	-0.01	-0.06	140
09 Apr 2009	18.00	18.00	0.00	0.00	0
08 Apr 2009	18.00	18.00	0.00	0.00	0
07 Apr 2009	19.74	18.00	-1.74	-8.81	5,600
06 Apr 2009	19.74	19.74	0.00	0.00	0
03 Apr 2009	19.74	19.74	0.00	0.00	0
02 Apr 2009	19.74	19.74	0.00	0.00	0
01 Apr 2009	19.74	19.74	0.00	0.00	0
31 Mar 2009	19.74	19.74	0.00	0.00	0
27 Mar 2009	19.74	19.74	0.00	0.00	0
26 Mar 2009	19.74	19.74	0.00	0.00	0
25 Mar 2009	19.74	19.74	0.00	0.00	0
24 Mar 2009	19.74	19.74	-0.84	-4.26	8
23 Mar 2009	19.74	19.74	0.00	0.00	0
20 Mar 2009	19.74	19.74	0.00	0.00	0
19 Mar 2009	19.74	19.74	0.00	0.00	0
18 Mar 2009	19.74	19.74	0.00	0.00	0
17 Mar 2009	19.74	19.74	0.00	0.00	0
16 Mar 2009	19.74	19.74	0.00	0.00	0
13 Mar 2009	19.74	19.74	0.00	0.00	0
12 Mar 2009	19.74	19.74	0.00	0.00	0
11 Mar 2009	19.74	19.74	0.00	0.00	0
10 Mar 2009	19.74	19.74	0.00	0.00	0
09 Mar 2009	19.74	19.74	0.00	0.00	0
06 Mar 2009	19.74	19.74	-0.74	-3.75	3,050
05 Mar 2009	19.84	19.74	-0.10	-0.50	8,429
04 Mar 2009	19.84	19.84	0.00	0.00	8,429
03 Mar 2009	19.96	19.84	-0.12	-0.60	11,439
02 Mar 2009	19.96	19.96	0.00	0.00	0
27 Feb 2009	19.97	19.96	-0.01	-0.05	8,429
26 Feb 2009	19.95	19.97	0.02	0.10	8,429
25 Feb 2009	19.96	19.95	-0.01	-0.05	8,429
20 Feb 2009	19.98	19.96	-0.01	-0.05	8,429
19 Feb 2009	19.99	19.98	-0.01	-0.05	8,429
18 Feb 2009	20.00	19.99	-0.01	-0.05	8,471
17 Feb 2009	20.00	20.00	0.00	0.00	0
16 Feb 2009	20.86	20.00	-0.86	-4.12	13,225
13 Feb 2009	20.86	20.86	0.00	0.00	0
12 Feb 2009	20.86	20.86	0.00	0.00	0
11 Feb 2009	20.86	20.86	0.00	0.00	0
10 Feb 2009	20.86	20.86	0.00	0.00	0
09 Feb 2009	21.00	20.86	-0.14	-0.67	22,541
06 Feb 2009	21.00	21.00	-0.11	-0.52	159
05 Feb 2009	21.00	21.00	0.00	0.00	0
04 Feb 2009	21.00	21.00	0.00	0.00	0
03 Feb 2009	21.00	21.00	0.00	0.00	0
02 Feb 2009	21.00	21.00	0.00	0.00	31,700
30 Jan 2009	19.36	21.00	1.64	8.47	108,234
29 Jan 2009	17.60	19.36	1.76	10.00	69,200
28 Jan 2009	16.00	17.60	1.60	10.00	168,704
27 Jan 2009	16.98	16.00	-0.98	-5.77	59,658
26 Jan 2009	16.98	16.98	0.00	0.00	0
23 Jan 2009	16.98	16.98	-0.01	-0.06	300
22 Jan 2009	17.00	16.98	-0.02	-0.12	30,000
21 Jan 2009	17.00	17.00	0.00	0.00	0
20 Jan 2009	17.00	17.00	0.00	0.00	0
19 Jan 2009	17.00	17.00	0.00	0.00	0
16 Jan 2009	17.00	17.00	-0.01	-0.06	500
15 Jan 2009	17.00	17.00	-0.01	-0.06	11,627
14 Jan 2009	17.00	17.00	0.00	0.00	10,500
13 Jan 2009	17.00	17.00	0.00	0.00	11,800
12 Jan 2009	17.00	17.00	0.00	0.00	0
09 Jan 2009	17.00	17.00	0.00	0.00	150
08 Jan 2009	17.00	17.00	0.00	0.00	26,514
07 Jan 2009	18.00	17.00	-1.00	-5.56	21,000
06 Jan 2009	18.00	18.00	0.00	0.00	10,655
05 Jan 2009	18.00	18.00	0.00	0.00	58,200
02 Jan 2009	18.00	18.00	0.00	0.00	3,105
31 Dec 2008	16.40	18.00	1.60	9.76	140,706
30 Dec 2008	16.50	16.40	-0.10	-0.61	10,000
29 Dec 2008	16.50	16.50	-0.10	-0.61	920
24 Dec 2008	16.49	16.50	0.01	0.06	31,684
23 Dec 2008	16.49	16.49	0.00	0.00	110
22 Dec 2008	16.49	16.49	0.00	0.00	0
19 Dec 2008	16.49	16.49	0.00	0.00	0
18 Dec 2008	16.50	16.49	-0.01	-0.06	28,500
17 Dec 2008	16.50	16.50	0.00	0.00	4,440
16 Dec 2008	17.00	16.50	-0.50	-2.94	35,616
15 Dec 2008	17.00	17.00	0.00	0.00	0
12 Dec 2008	17.00	17.00	0.00	0.00	0
11 Dec 2008	17.00	17.00	0.00	0.00	1,589
10 Dec 2008	17.00	17.00	0.00	0.00	150
09 Dec 2008	17.00	17.00	0.00	0.00	33,507
08 Dec 2008	17.01	17.00	-0.01	-0.06	68,632
05 Dec 2008	17.00	17.01	0.01	0.06	229,447
04 Dec 2008	17.99	17.00	-0.99	-5.50	32,812
03 Dec 2008	17.99	17.99	0.00	0.00	0
02 Dec 2008	17.99	17.99	0.00	0.00	493
01 Dec 2008	17.99	17.99	0.00	0.00	0
28 Nov 2008	17.99	17.99	0.00	0.00	2,185
27 Nov 2008	18.00	17.99	-0.01	-0.06	10,135
26 Nov 2008	18.25	18.00	-0.25	-1.37	167,270
25 Nov 2008	18.25	18.25	0.00	0.00	0
24 Nov 2008	18.25	18.25	0.00	0.00	4,200
21 Nov 2008	19.00	18.25	-0.75	-3.95	35,024
20 Nov 2008	19.40	19.00	-0.40	-2.06	7,935
19 Nov 2008	19.50	19.40	-0.10	-0.51	9,674
18 Nov 2008	19.80	19.50	-0.30	-1.52	10,385
17 Nov 2008	19.80	19.80	0.00	0.00	2,568
14 Nov 2008	19.80	19.80	0.00	0.00	0
13 Nov 2008	19.80	19.80	-0.01	-0.05	10,300
12 Nov 2008	19.99	19.80	-0.19	-0.95	57,250
11 Nov 2008	20.00	19.99	-0.01	-0.05	26,500
10 Nov 2008	20.50	20.00	-0.50	-2.44	9,250
07 Nov 2008	20.50	20.50	0.00	0.00	714
06 Nov 2008	20.50	20.50	0.00	0.00	10,047
05 Nov 2008	20.50	20.50	0.00	0.00	47,818
04 Nov 2008	20.97	20.50	-0.47	-2.24	4,490
03 Nov 2008	20.99	20.97	-0.02	-0.10	5,000
31 Oct 2008	21.00	20.99	-0.01	-0.05	50,116
30 Oct 2008	21.00	21.00	0.00	0.00	0
29 Oct 2008	21.00	21.00	0.00	0.00	420
27 Oct 2008	21.00	21.00	0.00	0.00	0
24 Oct 2008	21.00	21.00	0.00	0.00	57,252
23 Oct 2008	21.00	21.00	0.00	0.00	0
22 Oct 2008	21.25	21.00	-0.25	-1.18	13,486
21 Oct 2008	21.25	21.25	0.00	0.00	7,043
20 Oct 2008	21.25	21.25	0.00	0.00	12,756
17 Oct 2008	21.00	21.25	0.25	1.19	39,248
16 Oct 2008	21.00	21.00	0.00	0.00	90,858
15 Oct 2008	20.00	21.00	1.00	5.00	65,524
14 Oct 2008	19.80	20.00	0.20	1.01	76,475
13 Oct 2008	19.75	19.80	0.05	0.25	47,354
10 Oct 2008	19.80	19.75	-0.05	-0.25	32,132
09 Oct 2008	19.80	19.80	0.00	0.00	75,638
08 Oct 2008	22.00	19.80	-2.20	-10.00	34,758
07 Oct 2008	23.00	22.00	-1.00	-4.35	35,850
06 Oct 2008	23.94	23.00	-0.94	-3.93	11,550
03 Oct 2008	23.96	23.94	-0.02	-0.08	1,000
02 Oct 2008	23.96	23.96	0.00	0.00	0
01 Oct 2008	23.96	23.96	0.00	0.00	0
30 Sep 2008	24.00	23.96	-0.04	-0.17	320
29 Sep 2008	24.00	24.00	0.00	0.00	25,200
26 Sep 2008	24.49	24.00	-0.49	-2.00	41,450
25 Sep 2008	24.49	24.49	0.00	0.00	15,650
24 Sep 2008	24.49	24.49	0.00	0.00	0
23 Sep 2008	24.49	24.49	0.00	0.00	25,327
22 Sep 2008	24.50	24.49	-0.01	-0.04	2,300
19 Sep 2008	24.57	24.50	-0.07	-0.28	152,883
18 Sep 2008	24.57	24.57	0.00	0.00	0
17 Sep 2008	24.50	24.57	0.07	0.29	29,478
16 Sep 2008	24.28	24.50	0.22	0.91	26,585
15 Sep 2008	24.25	24.28	0.03	0.12	3,985
12 Sep 2008	24.25	24.25	0.00	0.00	400
11 Sep 2008	24.50	24.25	-0.25	-1.02	1,016
10 Sep 2008	25.00	24.50	-0.50	-2.00	100,000
09 Sep 2008	25.40	25.00	-0.40	-1.57	190,022
08 Sep 2008	26.00	25.40	-0.60	-2.31	125,657
05 Sep 2008	26.50	26.00	-0.50	-1.89	10,000
04 Sep 2008	26.75	26.50	-0.25	-0.93	20,375
03 Sep 2008	26.75	26.75	0.00	0.00	0
02 Sep 2008	27.00	26.75	-0.25	-0.93	28,830
29 Aug 2008	27.00	27.00	0.00	0.00	25,000
28 Aug 2008	27.49	27.00	-0.49	-1.78	28,685
27 Aug 2008	28.00	27.49	-0.51	-1.82	30,000
26 Aug 2008	28.99	28.00	-0.99	-3.42	112,900
25 Aug 2008	29.83	28.99	-0.84	-2.82	61,791
22 Aug 2008	30.00	29.83	-0.17	-0.57	7,000
21 Aug 2008	30.00	30.00	0.00	0.00	0
20 Aug 2008	30.00	30.00	0.00	0.00	0
19 Aug 2008	30.21	30.00	-0.21	-0.70	3,596
18 Aug 2008	30.25	30.21	-0.04	-0.13	612
15 Aug 2008	30.25	30.25	0.00	0.00	0
14 Aug 2008	30.25	30.25	0.00	0.00	14,409
13 Aug 2008	30.47	30.25	-0.22	-0.72	32,091
12 Aug 2008	30.47	30.47	0.00	0.00	14,522
11 Aug 2008	30.47	30.47	0.00	0.00	0
10 Aug 2008	30.47	30.47	0.00	0.00	0
09 Aug 2008	30.47	30.47	0.00	0.00	0
08 Aug 2008	30.50	30.47	-0.03	-0.10	645
07 Aug 2008	30.90	30.50	-0.40	-1.29	9,283
06 Aug 2008	30.94	30.90	-0.04	-0.13	2,610
05 Aug 2008	30.94	30.94	0.00	0.00	0
04 Aug 2008	30.95	30.94	-0.01	-0.03	2,259
03 Aug 2008	30.95	30.95	0.00	0.00	0
02 Aug 2008	30.95	30.95	0.00	0.00	0
01 Aug 2008	30.95	30.95	0.00	0.00	0
31 Jul 2008	30.99	30.95	-0.04	-0.13	4,738
30 Jul 2008	30.99	30.99	0.00	0.00	517
29 Jul 2008	31.00	30.99	-0.01	-0.03	19,683
28 Jul 2008	31.00	31.00	0.00	0.00	12,012
27 Jul 2008	31.00	31.00	0.00	0.00	0
26 Jul 2008	31.00	31.00	0.00	0.00	0
25 Jul 2008	31.00	31.00	0.00	0.00	2,500
24 Jul 2008	31.00	31.00	0.00	0.00	0
23 Jul 2008	31.00	31.00	0.00	0.00	24,159
22 Jul 2008	31.00	31.00	0.00	0.00	637,699
21 Jul 2008	30.66	31.00	0.34	1.11	34,300
20 Jul 2008	30.66	30.66	0.00	0.00	0
19 Jul 2008	30.66	30.66	0.00	0.00	0
18 Jul 2008	30.60	30.66	0.06	0.20	36,485
17 Jul 2008	30.60	30.60	0.00	0.00	9,881
16 Jul 2008	30.50	30.60	0.10	0.33	36,045
15 Jul 2008	30.50	30.50	0.00	0.00	37,468
14 Jul 2008	30.50	30.50	0.00	0.00	0
13 Jul 2008	30.50	30.50	0.00	0.00	0
12 Jul 2008	30.50	30.50	0.00	0.00	0
11 Jul 2008	30.50	30.50	0.00	0.00	6,290
10 Jul 2008	30.50	30.50	0.00	0.00	17,911
09 Jul 2008	30.50	30.50	0.00	0.00	18,710
08 Jul 2008	30.93	30.50	-0.43	-1.39	9,768
07 Jul 2008	30.94	30.93	-0.01	-0.03	7,900
06 Jul 2008	30.94	30.94	0.00	0.00	0
05 Jul 2008	30.94	30.94	0.00	0.00	0
04 Jul 2008	30.98	30.94	-0.04	-0.13	6,106
03 Jul 2008	30.99	30.98	-0.01	-0.03	12,600
02 Jul 2008	30.99	30.99	0.00	0.00	1,175
01 Jul 2008	31.00	30.99	-0.01	-0.03	47,395
30 Jun 2008	31.00	31.00	0.00	0.00	253,260
29 Jun 2008	31.00	31.00	0.00	0.00	0
28 Jun 2008	31.00	31.00	0.00	0.00	0
27 Jun 2008	31.00	31.00	0.00	0.00	3,934
26 Jun 2008	31.00	31.00	0.00	0.00	51,310
25 Jun 2008	30.78	31.00	0.22	0.72	115,063
24 Jun 2008	30.03	30.78	0.75	2.50	59,748
23 Jun 2008	30.00	30.03	0.03	0.10	18,409
22 Jun 2008	30.00	30.00	0.00	0.00	0
21 Jun 2008	30.00	30.00	0.00	0.00	0
20 Jun 2008	30.00	30.00	0.00	0.00	69,865
19 Jun 2008	30.00	30.00	0.00	0.00	0
18 Jun 2008	30.00	30.00	0.00	0.00	17,053
17 Jun 2008	30.00	30.00	0.00	0.00	24,524
16 Jun 2008	30.00	30.00	0.00	0.00	3,967
15 Jun 2008	30.00	30.00	0.00	0.00	0
14 Jun 2008	30.00	30.00	0.00	0.00	0
13 Jun 2008	30.01	30.00	-0.01	-0.03	7,972
12 Jun 2008	30.25	30.01	-0.24	-0.79	36,521
11 Jun 2008	30.47	30.25	-0.22	-0.72	12,000
10 Jun 2008	30.75	30.47	-0.28	-0.91	29,315
09 Jun 2008	30.98	30.75	-0.23	-0.74	38,005
08 Jun 2008	30.98	30.98	0.00	0.00	0
07 Jun 2008	30.98	30.98	0.00	0.00	0
06 Jun 2008	30.98	30.98	0.00	0.00	0
05 Jun 2008	30.99	30.98	-0.01	-0.03	2,036
04 Jun 2008	30.99	30.99	0.00	0.00	0
03 Jun 2008	31.00	30.99	-0.01	-0.03	3,581
02 Jun 2008	31.00	31.00	0.00	0.00	21,054
01 Jun 2008	31.00	31.00	0.00	0.00	0
31 May 2008	31.00	31.00	0.00	0.00	0
30 May 2008	31.00	31.00	0.00	0.00	0
29 May 2008	30.01	31.00	0.99	3.30	153,731
28 May 2008	29.75	30.01	0.26	0.87	8,628
27 May 2008	29.75	29.75	0.00	0.00	2,722
26 May 2008	29.75	29.75	0.00	0.00	5,947
25 May 2008	29.75	29.75	0.00	0.00	0
24 May 2008	29.75	29.75	0.00	0.00	0
23 May 2008	29.95	29.75	-0.20	-0.67	80,711
22 May 2008	29.95	29.95	0.00	0.00	0
21 May 2008	30.40	29.95	-0.45	-1.48	86,274
20 May 2008	30.49	30.40	-0.09	-0.30	5,000
19 May 2008	30.50	30.49	-0.01	-0.03	7
18 May 2008	30.50	30.50	0.00	0.00	0
17 May 2008	30.50	30.50	0.00	0.00	0
16 May 2008	30.70	30.50	-0.20	-0.65	18,568
15 May 2008	30.74	30.70	-0.04	-0.13	19,474
14 May 2008	30.75	30.74	-0.01	-0.03	5,757
13 May 2008	30.75	30.75	0.00	0.00	55,737
12 May 2008	30.75	30.75	0.00	0.00	40,152
11 May 2008	30.75	30.75	0.00	0.00	0
10 May 2008	30.75	30.75	0.00	0.00	0
09 May 2008	30.50	30.75	0.25	0.82	117,000
08 May 2008	30.40	30.50	0.10	0.33	44,853
07 May 2008	30.36	30.40	0.04	0.13	95,991
06 May 2008	30.00	30.36	0.36	1.20	128,341
05 May 2008	29.75	30.00	0.25	0.84	171,309
04 May 2008	29.75	29.75	0.00	0.00	0
03 May 2008	29.75	29.75	0.00	0.00	0
02 May 2008	29.20	29.75	0.55	1.88	78,237
01 May 2008	29.00	29.20	0.20	0.69	24,612
30 Apr 2008	28.29	29.00	0.71	2.51	46,756
29 Apr 2008	28.00	28.29	0.29	1.04	1,839
28 Apr 2008	28.00	28.00	0.00	0.00	4,713
27 Apr 2008	28.00	28.00	0.00	0.00	0
26 Apr 2008	28.00	28.00	0.00	0.00	0
25 Apr 2008	27.51	28.00	0.49	1.78	161,562
24 Apr 2008	27.50	27.51	0.01	0.04	7,814
23 Apr 2008	28.00	27.50	-0.50	-1.79	19,564
22 Apr 2008	28.26	28.00	-0.26	-0.92	6,856
21 Apr 2008	28.30	28.26	-0.04	-0.14	2,181
20 Apr 2008	28.30	28.30	0.00	0.00	0
19 Apr 2008	28.30	28.30	0.00	0.00	0
18 Apr 2008	28.30	28.30	0.00	0.00	0
17 Apr 2008	28.30	28.30	0.00	0.00	65,381
16 Apr 2008	28.31	28.30	-0.01	-0.04	63,306
15 Apr 2008	28.35	28.31	-0.04	-0.14	81,268
14 Apr 2008	28.35	28.35	0.00	0.00	26,990
13 Apr 2008	28.35	28.35	0.00	0.00	0
12 Apr 2008	28.35	28.35	0.00	0.00	0
11 Apr 2008	28.00	28.35	0.35	1.25	51,000
10 Apr 2008	27.51	28.00	0.49	1.78	41,258
09 Apr 2008	27.49	27.51	0.02	0.07	142,515
08 Apr 2008	27.75	27.49	-0.26	-0.94	52,537
07 Apr 2008	27.75	27.75	0.00	0.00	0
06 Apr 2008	27.75	27.75	0.00	0.00	0
05 Apr 2008	27.75	27.75	0.00	0.00	0
04 Apr 2008	27.98	27.75	-0.23	-0.82	300
03 Apr 2008	27.99	27.98	-0.01	-0.04	175
02 Apr 2008	27.00	27.99	0.99	3.67	92,126
01 Apr 2008	25.50	27.00	1.50	5.88	71,567
31 Mar 2008	25.50	25.50	0.00	0.00	0
30 Mar 2008	25.50	25.50	0.00	0.00	0
29 Mar 2008	25.50	25.50	0.00	0.00	0
28 Mar 2008	24.01	25.50	1.49	6.21	2,106
27 Mar 2008	24.01	24.01	0.00	0.00	0
26 Mar 2008	24.02	24.01	-0.01	-0.04	67
25 Mar 2008	23.01	24.02	1.01	4.39	190,524
24 Mar 2008	23.01	23.01	0.00	0.00	0
23 Mar 2008	23.01	23.01	0.00	0.00	0
22 Mar 2008	23.01	23.01	0.00	0.00	0
21 Mar 2008	23.01	23.01	0.00	0.00	0
20 Mar 2008	23.01	23.01	0.00	0.00	0
19 Mar 2008	23.01	23.01	0.00	0.00	0
18 Mar 2008	23.01	23.01	0.00	0.00	5,983
17 Mar 2008	23.01	23.01	0.00	0.00	0
16 Mar 2008	23.01	23.01	0.00	0.00	0
15 Mar 2008	23.01	23.01	0.00	0.00	0
14 Mar 2008	23.00	23.01	0.01	0.04	940
13 Mar 2008	23.00	23.00	0.00	0.00	0
12 Mar 2008	23.01	23.00	-0.01	-0.04	28,585
11 Mar 2008	23.00	23.01	0.01	0.04	6,560
10 Mar 2008	23.00	23.00	0.00	0.00	0
09 Mar 2008	23.00	23.00	0.00	0.00	0
08 Mar 2008	23.00	23.00	0.00	0.00	0
07 Mar 2008	23.00	23.00	0.00	0.00	29,538
06 Mar 2008	23.00	23.00	0.00	0.00	0
05 Mar 2008	22.50	23.00	0.50	2.22	44,751
04 Mar 2008	22.04	22.50	0.46	2.09	22,532
03 Mar 2008	22.04	22.04	0.00	0.00	0
02 Mar 2008	22.04	22.04	0.00	0.00	0
01 Mar 2008	22.04	22.04	0.00	0.00	0
29 Feb 2008	22.00	22.04	0.04	0.18	9,251
28 Feb 2008	22.00	22.00	0.00	0.00	0
27 Feb 2008	22.01	22.00	-0.01	-0.05	21,613
26 Feb 2008	22.00	22.01	0.01	0.04	29,225
25 Feb 2008	22.00	22.00	0.00	0.00	0
24 Feb 2008	22.00	22.00	0.00	0.00	0
23 Feb 2008	22.00	22.00	0.00	0.00	0
22 Feb 2008	22.00	22.00	0.00	0.00	48,263
21 Feb 2008	22.00	22.00	0.00	0.00	0
20 Feb 2008	22.00	22.00	0.00	0.00	141,051
19 Feb 2008	22.00	22.00	0.00	0.00	32,074
18 Feb 2008	22.00	22.00	0.00	0.00	0
17 Feb 2008	22.00	22.00	0.00	0.00	0
16 Feb 2008	22.00	22.00	0.00	0.00	0
15 Feb 2008	22.50	22.00	-0.50	-2.22	34,149
14 Feb 2008	22.50	22.50	0.00	0.00	0
13 Feb 2008	22.50	22.50	0.00	0.00	0
12 Feb 2008	22.74	22.50	-0.24	-1.06	28,597
11 Feb 2008	22.74	22.74	0.00	0.00	0
10 Feb 2008	22.74	22.74	0.00	0.00	0
09 Feb 2008	22.74	22.74	0.00	0.00	0
08 Feb 2008	23.00	22.74	-0.26	-1.13	6,502
07 Feb 2008	23.00	23.00	0.00	0.00	0
06 Feb 2008	23.00	23.00	0.00	0.00	0
05 Feb 2008	23.00	23.00	0.00	0.00	0
04 Feb 2008	23.00	23.00	0.00	0.00	0
03 Feb 2008	23.00	23.00	0.00	0.00	0
02 Feb 2008	23.00	23.00	0.00	0.00	0
01 Feb 2008	23.00	23.00	0.00	0.00	8,085
31 Jan 2008	23.00	23.00	0.00	0.00	0
30 Jan 2008	23.00	23.00	0.00	0.00	0
29 Jan 2008	23.00	23.00	0.00	0.00	5,000
28 Jan 2008	23.00	23.00	0.00	0.00	0
27 Jan 2008	23.00	23.00	0.00	0.00	0
26 Jan 2008	23.00	23.00	0.00	0.00	0
25 Jan 2008	23.00	23.00	0.00	0.00	153,277
24 Jan 2008	23.00	23.00	0.00	0.00	0
23 Jan 2008	22.98	23.00	0.02	0.09	27,210
22 Jan 2008	23.45	22.98	-0.47	-2.00	21,170
21 Jan 2008	23.45	23.45	0.00	0.00	0
20 Jan 2008	23.45	23.45	0.00	0.00	0
19 Jan 2008	23.45	23.45	0.00	0.00	0
18 Jan 2008	23.95	23.45	-0.50	-2.09	16,717
17 Jan 2008	23.95	23.95	0.00	0.00	0
16 Jan 2008	23.95	23.95	0.00	0.00	0
15 Jan 2008	23.95	23.95	0.00	0.00	0
14 Jan 2008	23.95	23.95	0.00	0.00	0
13 Jan 2008	23.95	23.95	0.00	0.00	0
12 Jan 2008	23.95	23.95	0.00	0.00	0
11 Jan 2008	23.95	23.95	0.00	0.00	0
10 Jan 2008	23.95	23.95	0.00	0.00	0
09 Jan 2008	23.95	23.95	0.00	0.00	0
08 Jan 2008	24.00	23.95	-0.05	-0.21	1,625
07 Jan 2008	24.00	24.00	0.00	0.00	0
06 Jan 2008	24.00	24.00	0.00	0.00	0
05 Jan 2008	24.00	24.00	0.00	0.00	0
04 Jan 2008	24.00	24.00	0.00	0.00	89
03 Jan 2008	24.00	24.00	0.00	0.00	0
02 Jan 2008	24.00	24.00	0.00	0.00	0
01 Jan 2008	24.00	24.00	0.00	0.00	0
31 Dec 2007	24.00	24.00	0.00	0.00	0
30 Dec 2007	24.00	24.00	0.00	0.00	0
29 Dec 2007	24.00	24.00	0.00	0.00	0
28 Dec 2007	24.00	24.00	0.00	0.00	438
27 Dec 2007	24.00	24.00	0.00	0.00	0
26 Dec 2007	24.00	24.00	0.00	0.00	0
25 Dec 2007	24.00	24.00	0.00	0.00	0
24 Dec 2007	24.00	24.00	0.00	0.00	0
23 Dec 2007	24.00	24.00	0.00	0.00	0
22 Dec 2007	24.00	24.00	0.00	0.00	0
21 Dec 2007	24.00	24.00	0.00	0.00	2,808
20 Dec 2007	24.00	24.00	0.00	0.00	0
19 Dec 2007	23.50	24.00	0.50	2.13	24,340
18 Dec 2007	23.50	23.50	0.00	0.00	500
17 Dec 2007	23.50	23.50	0.00	0.00	0
16 Dec 2007	23.50	23.50	0.00	0.00	0
15 Dec 2007	23.50	23.50	0.00	0.00	0
14 Dec 2007	23.95	23.50	-0.45	-1.88	49,249
13 Dec 2007	23.95	23.95	0.00	0.00	0
12 Dec 2007	23.95	23.95	0.00	0.00	0
11 Dec 2007	24.00	23.95	-0.05	-0.21	16,200
10 Dec 2007	24.00	24.00	0.00	0.00	0
09 Dec 2007	24.00	24.00	0.00	0.00	0
08 Dec 2007	24.00	24.00	0.00	0.00	0
07 Dec 2007	24.00	24.00	0.00	0.00	0
06 Dec 2007	24.00	24.00	0.00	0.00	0
05 Dec 2007	24.00	24.00	0.00	0.00	2,118
04 Dec 2007	24.00	24.00	0.00	0.00	0
03 Dec 2007	24.00	24.00	0.00	0.00	0
02 Dec 2007	24.00	24.00	0.00	0.00	0
01 Dec 2007	24.00	24.00	0.00	0.00	0
30 Nov 2007	24.00	24.00	0.00	0.00	0
29 Nov 2007	24.00	24.00	0.00	0.00	0
28 Nov 2007	24.02	24.00	-0.02	-0.08	395
27 Nov 2007	24.99	24.02	-0.97	-3.88	180
26 Nov 2007	24.99	24.99	0.00	0.00	0
25 Nov 2007	24.99	24.99	0.00	0.00	0
24 Nov 2007	24.99	24.99	0.00	0.00	0
23 Nov 2007	24.99	24.99	0.00	0.00	0
22 Nov 2007	24.99	24.99	0.00	0.00	0
21 Nov 2007	24.99	24.99	0.00	0.00	5,000
20 Nov 2007	25.00	24.99	-0.01	-0.04	5,060
19 Nov 2007	25.00	25.00	0.00	0.00	0
18 Nov 2007	25.00	25.00	0.00	0.00	0
17 Nov 2007	25.00	25.00	0.00	0.00	0
16 Nov 2007	25.00	25.00	0.00	0.00	59
15 Nov 2007	25.00	25.00	0.00	0.00	0
14 Nov 2007	25.00	25.00	0.00	0.00	13,434
13 Nov 2007	25.48	25.00	-0.48	-1.88	124,241
12 Nov 2007	25.48	25.48	0.00	0.00	0
11 Nov 2007	25.48	25.48	0.00	0.00	0
10 Nov 2007	25.48	25.48	0.00	0.00	0
09 Nov 2007	25.48	25.48	0.00	0.00	0
08 Nov 2007	25.48	25.48	0.00	0.00	0
07 Nov 2007	25.48	25.48	0.00	0.00	0
06 Nov 2007	25.50	25.48	-0.02	-0.08	11,870
05 Nov 2007	25.50	25.50	0.00	0.00	0
04 Nov 2007	25.50	25.50	0.00	0.00	0
03 Nov 2007	25.50	25.50	0.00	0.00	0
02 Nov 2007	25.00	25.50	0.50	2.00	49,977
01 Nov 2007	25.00	25.00	0.00	0.00	0
31 Oct 2007	25.00	25.00	0.00	0.00	6,910
30 Oct 2007	25.00	25.00	0.00	0.00	4,020
29 Oct 2007	25.00	25.00	0.00	0.00	0
28 Oct 2007	25.00	25.00	0.00	0.00	0
27 Oct 2007	25.00	25.00	0.00	0.00	0
26 Oct 2007	24.02	25.00	0.98	4.08	143,121
25 Oct 2007	24.02	24.02	0.00	0.00	0
24 Oct 2007	25.00	24.02	-0.98	-3.92	9,316
23 Oct 2007	25.01	25.00	-0.01	-0.04	2,680
22 Oct 2007	25.01	25.01	0.00	0.00	0
21 Oct 2007	25.01	25.01	0.00	0.00	0
20 Oct 2007	25.01	25.01	0.00	0.00	0
19 Oct 2007	25.50	25.01	-0.49	-1.92	23,528
18 Oct 2007	25.50	25.50	0.00	0.00	0
17 Oct 2007	25.01	25.50	0.49	1.96	205,846
16 Oct 2007	23.49	25.01	1.52	6.47	178,089
15 Oct 2007	23.49	23.49	0.00	0.00	0
14 Oct 2007	23.49	23.49	0.00	0.00	0
13 Oct 2007	23.49	23.49	0.00	0.00	0
12 Oct 2007	25.00	23.49	-1.51	-6.04	30,500
11 Oct 2007	25.00	25.00	0.00	0.00	0
10 Oct 2007	25.00	25.00	0.00	0.00	0
09 Oct 2007	26.99	25.00	-1.99	-7.37	15,529
08 Oct 2007	26.99	26.99	0.00	0.00	0
07 Oct 2007	26.99	26.99	0.00	0.00	0
06 Oct 2007	26.99	26.99	0.00	0.00	0
05 Oct 2007	27.45	26.99	-0.46	-1.68	65,731
04 Oct 2007	27.45	27.45	0.00	0.00	0
03 Oct 2007	26.00	27.45	1.45	5.58	63,234
02 Oct 2007	25.00	26.00	1.00	4.00	410,695
01 Oct 2007	25.00	25.00	0.00	0.00	0
30 Sep 2007	25.00	25.00	0.00	0.00	0
29 Sep 2007	25.00	25.00	0.00	0.00	0
28 Sep 2007	24.22	25.00	0.78	3.22	261,508
27 Sep 2007	24.22	24.22	0.00	0.00	0
26 Sep 2007	22.02	24.22	2.20	9.99	61,754
25 Sep 2007	20.02	22.02	2.00	9.99	18,033
24 Sep 2007	20.02	20.02	0.00	0.00	0
23 Sep 2007	20.02	20.02	0.00	0.00	0
22 Sep 2007	20.02	20.02	0.00	0.00	0
21 Sep 2007	20.02	20.02	0.00	0.00	0
20 Sep 2007	20.02	20.02	0.00	0.00	0
19 Sep 2007	19.16	20.02	0.86	4.49	19,475
18 Sep 2007	19.00	19.16	0.16	0.84	52,328
17 Sep 2007	19.00	19.00	0.00	0.00	0
16 Sep 2007	19.00	19.00	0.00	0.00	0
15 Sep 2007	19.00	19.00	0.00	0.00	0
14 Sep 2007	19.00	19.00	0.00	0.00	356,795
13 Sep 2007	19.00	19.00	0.00	0.00	0
12 Sep 2007	19.00	19.00	0.00	0.00	173,646
11 Sep 2007	19.01	19.00	-0.01	-0.05	66,619
10 Sep 2007	19.01	19.01	0.00	0.00	0
09 Sep 2007	19.01	19.01	0.00	0.00	0
08 Sep 2007	19.01	19.01	0.00	0.00	0
07 Sep 2007	19.00	19.01	0.01	0.05	187,130
06 Sep 2007	19.00	19.00	0.00	0.00	0
05 Sep 2007	19.00	19.00	0.00	0.00	257,447
04 Sep 2007	19.00	19.00	0.00	0.00	27,221
03 Sep 2007	19.00	19.00	0.00	0.00	0
02 Sep 2007	19.00	19.00	0.00	0.00	0
01 Sep 2007	19.00	19.00	0.00	0.00	0
31 Aug 2007	19.00	19.00	0.00	0.00	0
30 Aug 2007	19.00	19.00	0.00	0.00	0
29 Aug 2007	19.00	19.00	0.00	0.00	34,746
28 Aug 2007	19.00	19.00	0.00	0.00	13,320
27 Aug 2007	19.00	19.00	0.00	0.00	0
26 Aug 2007	19.00	19.00	0.00	0.00	0
25 Aug 2007	19.00	19.00	0.00	0.00	0
24 Aug 2007	19.00	19.00	0.00	0.00	0
23 Aug 2007	19.00	19.00	0.00	0.00	0
22 Aug 2007	19.00	19.00	0.00	0.00	574
21 Aug 2007	18.77	19.00	0.23	1.23	16,218
20 Aug 2007	18.77	18.77	0.00	0.00	0
19 Aug 2007	18.77	18.77	0.00	0.00	0
18 Aug 2007	18.77	18.77	0.00	0.00	0
17 Aug 2007	18.76	18.77	0.01	0.05	33,549
16 Aug 2007	18.76	18.76	0.00	0.00	0
15 Aug 2007	18.76	18.76	0.00	0.00	42,151
14 Aug 2007	18.75	18.76	0.01	0.05	30,142
13 Aug 2007	18.75	18.75	0.00	0.00	0
12 Aug 2007	18.75	18.75	0.00	0.00	0
11 Aug 2007	18.75	18.75	0.00	0.00	0
10 Aug 2007	18.75	18.75	0.00	0.00	117,351
09 Aug 2007	18.75	18.75	0.00	0.00	0
08 Aug 2007	18.75	18.75	0.00	0.00	58,810
07 Aug 2007	18.99	18.75	-0.24	-1.26	4,890
06 Aug 2007	18.99	18.99	0.00	0.00	0
05 Aug 2007	18.99	18.99	0.00	0.00	0
04 Aug 2007	18.99	18.99	0.00	0.00	0
03 Aug 2007	19.00	18.99	-0.01	-0.05	700
02 Aug 2007	19.00	19.00	0.00	0.00	0
01 Aug 2007	19.00	19.00	0.00	0.00	0
31 Jul 2007	19.00	19.00	0.00	0.00	65,666
30 Jul 2007	19.00	19.00	0.00	0.00	0
29 Jul 2007	19.00	19.00	0.00	0.00	0
28 Jul 2007	19.00	19.00	0.00	0.00	0
27 Jul 2007	19.00	19.00	0.00	0.00	17,390
26 Jul 2007	19.00	19.00	0.00	0.00	0
25 Jul 2007	19.00	19.00	0.00	0.00	25
24 Jul 2007	19.02	19.00	-0.02	-0.10	14,486
23 Jul 2007	19.02	19.02	0.00	0.00	0
22 Jul 2007	19.02	19.02	0.00	0.00	0
21 Jul 2007	19.02	19.02	0.00	0.00	0
20 Jul 2007	19.02	19.02	0.00	0.00	8,044
19 Jul 2007	19.02	19.02	0.00	0.00	0
18 Jul 2007	19.05	19.02	-0.03	-0.16	4,552
17 Jul 2007	19.01	19.05	0.04	0.21	6,243
16 Jul 2007	19.01	19.01	0.00	0.00	0
15 Jul 2007	19.01	19.01	0.00	0.00	0
14 Jul 2007	19.01	19.01	0.00	0.00	0
13 Jul 2007	19.01	19.01	0.00	0.00	7,788
12 Jul 2007	19.01	19.01	0.00	0.00	0
11 Jul 2007	19.05	19.01	-0.04	-0.21	3,505
10 Jul 2007	19.06	19.05	-0.01	-0.05	15,260
09 Jul 2007	19.06	19.06	0.00	0.00	0
08 Jul 2007	19.06	19.06	0.00	0.00	0
07 Jul 2007	19.06	19.06	0.00	0.00	0
06 Jul 2007	19.46	19.06	-0.40	-2.06	13,442
05 Jul 2007	19.46	19.46	0.00	0.00	0
04 Jul 2007	19.46	19.46	0.00	0.00	0
03 Jul 2007	19.59	19.46	-0.13	-0.66	13,600
02 Jul 2007	19.59	19.59	0.00	0.00	0
01 Jul 2007	19.59	19.59	0.00	0.00	0
30 Jun 2007	19.59	19.59	0.00	0.00	0
29 Jun 2007	19.70	19.59	-0.11	-0.56	19,446
28 Jun 2007	19.70	19.70	0.00	0.00	0
27 Jun 2007	19.85	19.70	-0.15	-0.76	2,829
26 Jun 2007	19.85	19.85	0.00	0.00	0
25 Jun 2007	19.85	19.85	0.00	0.00	0
24 Jun 2007	19.85	19.85	0.00	0.00	0
23 Jun 2007	19.85	19.85	0.00	0.00	0
22 Jun 2007	20.00	19.85	-0.15	-0.75	770
21 Jun 2007	20.00	20.00	0.00	0.00	0
20 Jun 2007	20.00	20.00	0.00	0.00	0
19 Jun 2007	20.00	20.00	0.00	0.00	0
18 Jun 2007	20.00	20.00	0.00	0.00	0
17 Jun 2007	20.00	20.00	0.00	0.00	0
16 Jun 2007	20.00	20.00	0.00	0.00	0
15 Jun 2007	20.10	20.00	-0.10	-0.50	3,816
14 Jun 2007	20.10	20.10	0.00	0.00	0
13 Jun 2007	20.06	20.10	0.04	0.20	11,180
12 Jun 2007	20.05	20.06	0.01	0.05	2,618
11 Jun 2007	20.05	20.05	0.00	0.00	0
10 Jun 2007	20.05	20.05	0.00	0.00	0
09 Jun 2007	20.05	20.05	0.00	0.00	0
08 Jun 2007	20.05	20.05	0.00	0.00	473
07 Jun 2007	20.05	20.05	0.00	0.00	0
06 Jun 2007	20.05	20.05	0.00	0.00	46,090
05 Jun 2007	20.05	20.05	0.00	0.00	0
04 Jun 2007	20.05	20.05	0.00	0.00	0
03 Jun 2007	20.05	20.05	0.00	0.00	0
02 Jun 2007	20.05	20.05	0.00	0.00	0
01 Jun 2007	20.01	20.05	0.04	0.20	31,527
31 May 2007	20.01	20.01	0.00	0.00	0
30 May 2007	20.01	20.01	0.00	0.00	0
29 May 2007	20.01	20.01	0.00	0.00	0
28 May 2007	20.01	20.01	0.00	0.00	0
27 May 2007	20.01	20.01	0.00	0.00	0
26 May 2007	20.01	20.01	0.00	0.00	0
25 May 2007	20.05	20.01	-0.04	-0.20	7,145
24 May 2007	20.05	20.05	0.00	0.00	0
23 May 2007	20.05	20.05	0.00	0.00	3,500
22 May 2007	20.05	20.05	0.00	0.00	8,060
21 May 2007	20.05	20.05	0.00	0.00	0
20 May 2007	20.05	20.05	0.00	0.00	0
19 May 2007	20.05	20.05	0.00	0.00	0
18 May 2007	20.05	20.05	0.00	0.00	3,485
17 May 2007	20.05	20.05	0.00	0.00	0
16 May 2007	20.05	20.05	0.00	0.00	6,000
15 May 2007	20.05	20.05	0.00	0.00	9,660
14 May 2007	20.05	20.05	0.00	0.00	0
13 May 2007	20.05	20.05	0.00	0.00	0
12 May 2007	20.05	20.05	0.00	0.00	0
11 May 2007	20.03	20.05	0.02	0.10	7,026
10 May 2007	20.03	20.03	0.00	0.00	0
09 May 2007	20.03	20.03	0.00	0.00	0
08 May 2007	20.00	20.03	0.03	0.15	18,416
07 May 2007	20.00	20.00	0.00	0.00	0
06 May 2007	20.00	20.00	0.00	0.00	0
05 May 2007	20.00	20.00	0.00	0.00	0
04 May 2007	20.90	20.00	-0.90	-4.31	33,685
03 May 2007	20.90	20.90	0.00	0.00	0
02 May 2007	20.90	20.90	0.00	0.00	0
01 May 2007	21.00	20.90	-0.10	-0.48	20,505
30 Apr 2007	21.00	21.00	0.00	0.00	0
29 Apr 2007	21.00	21.00	0.00	0.00	0
28 Apr 2007	21.00	21.00	0.00	0.00	0
27 Apr 2007	22.99	21.00	-1.99	-8.66	54,674
26 Apr 2007	22.99	22.99	0.00	0.00	0
25 Apr 2007	22.99	22.99	0.00	0.00	172
24 Apr 2007	22.99	22.99	0.00	0.00	0
23 Apr 2007	22.99	22.99	0.00	0.00	0
22 Apr 2007	22.99	22.99	0.00	0.00	0
21 Apr 2007	22.99	22.99	0.00	0.00	0
20 Apr 2007	22.99	22.99	0.00	0.00	4,902
19 Apr 2007	22.99	22.99	0.00	0.00	0
18 Apr 2007	22.99	22.99	0.00	0.00	3,762
17 Apr 2007	23.00	22.99	-0.01	-0.04	10,465
16 Apr 2007	23.00	23.00	0.00	0.00	0
15 Apr 2007	23.00	23.00	0.00	0.00	0
14 Apr 2007	23.00	23.00	0.00	0.00	0
13 Apr 2007	21.50	23.00	1.50	6.98	14,479
12 Apr 2007	21.50	21.50	0.00	0.00	0
11 Apr 2007	20.52	21.50	0.98	4.78	35,843
10 Apr 2007	20.52	20.52	0.00	0.00	0
09 Apr 2007	20.52	20.52	0.00	0.00	0
08 Apr 2007	20.52	20.52	0.00	0.00	0
07 Apr 2007	20.52	20.52	0.00	0.00	0
06 Apr 2007	20.52	20.52	0.00	0.00	0
05 Apr 2007	20.52	20.52	0.00	0.00	0
04 Apr 2007	20.50	20.52	0.02	0.10	10,020
03 Apr 2007	20.00	20.50	0.50	2.50	50,250
02 Apr 2007	20.00	20.00	0.00	0.00	0
01 Apr 2007	20.00	20.00	0.00	0.00	0
31 Mar 2007	20.00	20.00	0.00	0.00	0
30 Mar 2007	20.00	20.00	0.00	0.00	0
29 Mar 2007	20.00	20.00	0.00	0.00	0
28 Mar 2007	20.00	20.00	0.00	0.00	15,098
27 Mar 2007	19.97	20.00	0.03	0.15	58,228
26 Mar 2007	19.97	19.97	0.00	0.00	0
25 Mar 2007	19.97	19.97	0.00	0.00	0
24 Mar 2007	19.97	19.97	0.00	0.00	0
23 Mar 2007	20.25	19.97	-0.28	-1.38	2,633
22 Mar 2007	20.25	20.25	0.00	0.00	0
21 Mar 2007	20.25	20.25	0.00	0.00	10,556
20 Mar 2007	20.00	20.25	0.25	1.25	80
19 Mar 2007	20.00	20.00	0.00	0.00	0
18 Mar 2007	20.00	20.00	0.00	0.00	0
17 Mar 2007	20.00	20.00	0.00	0.00	0
16 Mar 2007	20.00	20.00	0.00	0.00	1,620
15 Mar 2007	20.00	20.00	0.00	0.00	0
14 Mar 2007	20.00	20.00	0.00	0.00	47,774
13 Mar 2007	20.00	20.00	0.00	0.00	8,578
12 Mar 2007	20.00	20.00	0.00	0.00	0
11 Mar 2007	20.00	20.00	0.00	0.00	0
10 Mar 2007	20.00	20.00	0.00	0.00	0
09 Mar 2007	21.00	20.00	-1.00	-4.76	13,905
08 Mar 2007	21.00	21.00	0.00	0.00	0
07 Mar 2007	21.00	21.00	0.00	0.00	0
06 Mar 2007	21.00	21.00	0.00	0.00	7,132
05 Mar 2007	21.00	21.00	0.00	0.00	0
04 Mar 2007	21.00	21.00	0.00	0.00	0
03 Mar 2007	21.00	21.00	0.00	0.00	0
02 Mar 2007	21.50	21.00	-0.50	-2.33	54,447
01 Mar 2007	21.50	21.50	0.00	0.00	0
28 Feb 2007	21.50	21.50	0.00	0.00	18,937
27 Feb 2007	21.00	21.50	0.50	2.38	10,859
26 Feb 2007	21.00	21.00	0.00	0.00	0
25 Feb 2007	21.00	21.00	0.00	0.00	0
24 Feb 2007	21.00	21.00	0.00	0.00	0
23 Feb 2007	20.00	21.00	1.00	5.00	232,025
22 Feb 2007	20.00	20.00	0.00	0.00	0
21 Feb 2007	21.00	20.00	-1.00	-4.76	40,700
20 Feb 2007	21.00	21.00	0.00	0.00	0
19 Feb 2007	21.00	21.00	0.00	0.00	0
18 Feb 2007	21.00	21.00	0.00	0.00	0
17 Feb 2007	21.00	21.00	0.00	0.00	0
16 Feb 2007	22.85	21.00	-1.85	-8.10	104,028
15 Feb 2007	22.85	22.85	0.00	0.00	0
14 Feb 2007	23.68	22.85	-0.83	-3.50	7,362
13 Feb 2007	23.80	23.68	-0.12	-0.50	5
12 Feb 2007	23.80	23.80	0.00	0.00	0
11 Feb 2007	23.80	23.80	0.00	0.00	0
10 Feb 2007	23.80	23.80	0.00	0.00	0
09 Feb 2007	24.00	23.80	-0.20	-0.83	725
08 Feb 2007	24.00	24.00	0.00	0.00	0
07 Feb 2007	24.00	24.00	0.00	0.00	0
06 Feb 2007	25.50	24.00	-1.50	-5.88	6,908
05 Feb 2007	25.50	25.50	0.00	0.00	0
04 Feb 2007	25.50	25.50	0.00	0.00	0
03 Feb 2007	25.50	25.50	0.00	0.00	0
02 Feb 2007	26.49	25.50	-0.99	-3.74	5,525
01 Feb 2007	26.49	26.49	0.00	0.00	0
31 Jan 2007	27.25	26.49	-0.76	-2.79	500,000
30 Jan 2007	27.25	27.25	0.00	0.00	0
29 Jan 2007	27.25	27.25	0.00	0.00	0
28 Jan 2007	27.25	27.25	0.00	0.00	0
27 Jan 2007	27.25	27.25	0.00	0.00	0
26 Jan 2007	27.25	27.25	0.00	0.00	0
25 Jan 2007	27.25	27.25	0.00	0.00	0
24 Jan 2007	27.25	27.25	0.00	0.00	0
23 Jan 2007	27.25	27.25	0.00	0.00	0
22 Jan 2007	27.25	27.25	0.00	0.00	0
21 Jan 2007	27.25	27.25	0.00	0.00	0
20 Jan 2007	27.25	27.25	0.00	0.00	0
19 Jan 2007	27.25	27.25	0.00	0.00	0
18 Jan 2007	27.25	27.25	0.00	0.00	0
17 Jan 2007	27.45	27.25	-0.20	-0.73	800
16 Jan 2007	27.50	27.45	-0.05	-0.18	2,925
15 Jan 2007	27.50	27.50	0.00	0.00	0
14 Jan 2007	27.50	27.50	0.00	0.00	0
13 Jan 2007	27.50	27.50	0.00	0.00	0
12 Jan 2007	28.00	27.50	-0.50	-1.79	5,000
11 Jan 2007	28.00	28.00	0.00	0.00	0
10 Jan 2007	28.00	28.00	0.00	0.00	0
09 Jan 2007	28.00	28.00	0.00	0.00	0
08 Jan 2007	28.00	28.00	0.00	0.00	0
07 Jan 2007	28.00	28.00	0.00	0.00	0
06 Jan 2007	28.00	28.00	0.00	0.00	0
05 Jan 2007	28.00	28.00	0.00	0.00	3,556
04 Jan 2007	28.00	28.00	0.00	0.00	0
03 Jan 2007	28.00	28.00	0.00	0.00	1,340
02 Jan 2007	28.00	28.00	0.00	0.00	10,375
01 Jan 2007	28.00	28.00	0.00	0.00	0
31 Dec 2006	28.00	28.00	0.00	0.00	0
30 Dec 2006	28.00	28.00	0.00	0.00	0
29 Dec 2006	28.00	28.00	0.00	0.00	14,790
28 Dec 2006	28.00	28.00	0.00	0.00	0
27 Dec 2006	28.00	28.00	0.00	0.00	12,039
26 Dec 2006	28.00	28.00	0.00	0.00	0
25 Dec 2006	28.00	28.00	0.00	0.00	0
24 Dec 2006	28.00	28.00	0.00	0.00	0
23 Dec 2006	28.00	28.00	0.00	0.00	0
22 Dec 2006	28.01	28.00	-0.01	-0.04	106,098
21 Dec 2006	28.01	28.01	0.00	0.00	0
20 Dec 2006	27.45	28.01	0.56	2.04	2,572
19 Dec 2006	27.40	27.45	0.05	0.18	39,167
18 Dec 2006	27.40	27.40	0.00	0.00	0
17 Dec 2006	27.40	27.40	0.00	0.00	0
16 Dec 2006	27.40	27.40	0.00	0.00	0
15 Dec 2006	26.52	27.40	0.88	3.32	43,211
14 Dec 2006	26.52	26.52	0.00	0.00	0
13 Dec 2006	24.11	26.52	2.41	10.00	13,850
12 Dec 2006	24.01	24.11	0.10	0.42	61,000
11 Dec 2006	24.01	24.01	0.00	0.00	0
10 Dec 2006	24.01	24.01	0.00	0.00	0
09 Dec 2006	24.01	24.01	0.00	0.00	0
08 Dec 2006	23.00	24.01	1.01	4.39	11,385
07 Dec 2006	23.00	23.00	0.00	0.00	0
06 Dec 2006	22.20	23.00	0.80	3.60	385
05 Dec 2006	22.02	22.20	0.18	0.82	7,810
04 Dec 2006	22.02	22.02	0.00	0.00	0
03 Dec 2006	22.02	22.02	0.00	0.00	0
02 Dec 2006	22.02	22.02	0.00	0.00	0
01 Dec 2006	21.61	22.02	0.41	1.90	4,590
30 Nov 2006	21.61	21.61	0.00	0.00	0
29 Nov 2006	21.61	21.61	0.00	0.00	0
28 Nov 2006	19.65	21.61	1.96	9.98	89,285
27 Nov 2006	19.65	19.65	0.00	0.00	0
26 Nov 2006	19.65	19.65	0.00	0.00	0
25 Nov 2006	19.65	19.65	0.00	0.00	0
24 Nov 2006	19.65	19.65	0.00	0.00	19,266
23 Nov 2006	19.65	19.65	0.00	0.00	0
22 Nov 2006	19.60	19.65	0.05	0.26	1,530
21 Nov 2006	19.60	19.60	0.00	0.00	0
20 Nov 2006	19.60	19.60	0.00	0.00	0
19 Nov 2006	19.60	19.60	0.00	0.00	0
18 Nov 2006	19.60	19.60	0.00	0.00	0
17 Nov 2006	19.60	19.60	0.00	0.00	170,779
16 Nov 2006	19.60	19.60	0.00	0.00	0
15 Nov 2006	19.60	19.60	0.00	0.00	2,109
14 Nov 2006	19.60	19.60	0.00	0.00	44,006
13 Nov 2006	19.60	19.60	0.00	0.00	0
12 Nov 2006	19.60	19.60	0.00	0.00	0
11 Nov 2006	19.60	19.60	0.00	0.00	0
10 Nov 2006	19.60	19.60	0.00	0.00	69,617
09 Nov 2006	19.60	19.60	0.00	0.00	0
08 Nov 2006	19.60	19.60	0.00	0.00	603
07 Nov 2006	19.60	19.60	0.00	0.00	132,485
06 Nov 2006	19.60	19.60	0.00	0.00	0
05 Nov 2006	19.60	19.60	0.00	0.00	0
04 Nov 2006	19.60	19.60	0.00	0.00	0
03 Nov 2006	19.60	19.60	0.00	0.00	37,054
02 Nov 2006	19.60	19.60	0.00	0.00	0
01 Nov 2006	19.60	19.60	0.00	0.00	40,078
31 Oct 2006	19.60	19.60	0.00	0.00	21,945
30 Oct 2006	19.60	19.60	0.00	0.00	0
29 Oct 2006	19.60	19.60	0.00	0.00	0
28 Oct 2006	19.60	19.60	0.00	0.00	0
27 Oct 2006	19.60	19.60	0.00	0.00	65,806
26 Oct 2006	19.60	19.60	0.00	0.00	0
25 Oct 2006	19.61	19.60	-0.01	-0.05	8,297
24 Oct 2006	19.61	19.61	0.00	0.00	0
23 Oct 2006	19.61	19.61	0.00	0.00	0
22 Oct 2006	19.61	19.61	0.00	0.00	0
21 Oct 2006	19.61	19.61	0.00	0.00	0
20 Oct 2006	19.60	19.61	0.01	0.05	2,703
19 Oct 2006	19.60	19.60	0.00	0.00	0
18 Oct 2006	19.61	19.60	-0.01	-0.05	11,186
17 Oct 2006	19.62	19.61	-0.01	-0.05	56,177
16 Oct 2006	19.62	19.62	0.00	0.00	0
15 Oct 2006	19.62	19.62	0.00	0.00	0
14 Oct 2006	19.62	19.62	0.00	0.00	0
13 Oct 2006	19.62	19.62	0.00	0.00	90
12 Oct 2006	19.62	19.62	0.00	0.00	0
11 Oct 2006	19.61	19.62	0.01	0.05	1,806
10 Oct 2006	19.60	19.61	0.01	0.05	2,649
09 Oct 2006	19.60	19.60	0.00	0.00	0
08 Oct 2006	19.60	19.60	0.00	0.00	0
07 Oct 2006	19.60	19.60	0.00	0.00	0
06 Oct 2006	19.60	19.60	0.00	0.00	16,456
05 Oct 2006	19.60	19.60	0.00	0.00	0
04 Oct 2006	19.60	19.60	0.00	0.00	116,565
03 Oct 2006	19.60	19.60	0.00	0.00	21,854
02 Oct 2006	19.60	19.60	0.00	0.00	0
01 Oct 2006	19.60	19.60	0.00	0.00	0
30 Sep 2006	19.60	19.60	0.00	0.00	0
29 Sep 2006	19.74	19.60	-0.14	-0.71	2,450
28 Sep 2006	19.74	19.74	0.00	0.00	0
27 Sep 2006	19.75	19.74	-0.01	-0.05	44
26 Sep 2006	19.75	19.75	0.00	0.00	12,500
25 Sep 2006	19.75	19.75	0.00	0.00	0
24 Sep 2006	19.75	19.75	0.00	0.00	0
23 Sep 2006	19.75	19.75	0.00	0.00	0
22 Sep 2006	19.75	19.75	0.00	0.00	17,421
21 Sep 2006	19.75	19.75	0.00	0.00	0
20 Sep 2006	19.26	19.75	0.49	2.54	12,379
19 Sep 2006	19.23	19.26	0.03	0.16	4,030
18 Sep 2006	19.23	19.23	0.00	0.00	0
17 Sep 2006	19.23	19.23	0.00	0.00	0
16 Sep 2006	19.23	19.23	0.00	0.00	0
15 Sep 2006	19.23	19.23	0.00	0.00	2,815
14 Sep 2006	19.23	19.23	0.00	0.00	0
13 Sep 2006	19.23	19.23	0.00	0.00	58,534
12 Sep 2006	19.23	19.23	0.00	0.00	2,719
11 Sep 2006	19.23	19.23	0.00	0.00	0
10 Sep 2006	19.23	19.23	0.00	0.00	0
09 Sep 2006	19.23	19.23	0.00	0.00	0
08 Sep 2006	19.21	19.23	0.02	0.10	52,044
07 Sep 2006	19.21	19.21	0.00	0.00	0
06 Sep 2006	19.15	19.21	0.06	0.31	2,250
05 Sep 2006	18.75	19.15	0.40	2.13	4,963
04 Sep 2006	18.75	18.75	0.00	0.00	0
03 Sep 2006	18.75	18.75	0.00	0.00	0
02 Sep 2006	18.75	18.75	0.00	0.00	0
01 Sep 2006	18.61	18.75	0.14	0.75	2,005
31 Aug 2006	18.61	18.61	0.00	0.00	0
30 Aug 2006	18.58	18.61	0.03	0.16	2,405
29 Aug 2006	18.37	18.58	0.21	1.14	27,600
28 Aug 2006	18.37	18.37	0.00	0.00	0
27 Aug 2006	18.37	18.37	0.00	0.00	0
26 Aug 2006	18.37	18.37	0.00	0.00	0
25 Aug 2006	18.37	18.37	0.00	0.00	0
24 Aug 2006	18.37	18.37	0.00	0.00	0
23 Aug 2006	18.32	18.37	0.05	0.27	5,194
22 Aug 2006	18.21	18.32	0.11	0.60	3,924
21 Aug 2006	18.21	18.21	0.00	0.00	0
20 Aug 2006	18.21	18.21	0.00	0.00	0
19 Aug 2006	18.21	18.21	0.00	0.00	0
18 Aug 2006	18.20	18.21	0.01	0.06	10,563
17 Aug 2006	18.20	18.20	0.00	0.00	0
16 Aug 2006	18.02	18.20	0.18	1.00	92,056
15 Aug 2006	18.00	18.02	0.02	0.11	11,352
14 Aug 2006	18.00	18.00	0.00	0.00	0
13 Aug 2006	18.00	18.00	0.00	0.00	0
12 Aug 2006	18.00	18.00	0.00	0.00	0
11 Aug 2006	18.01	18.00	-0.01	-0.06	90,960
10 Aug 2006	18.01	18.01	0.00	0.00	0
09 Aug 2006	19.90	18.01	-1.89	-9.50	491
08 Aug 2006	19.99	19.90	-0.09	-0.45	491
07 Aug 2006	19.99	19.99	0.00	0.00	0
06 Aug 2006	19.99	19.99	0.00	0.00	0
05 Aug 2006	19.99	19.99	0.00	0.00	0
04 Aug 2006	20.05	19.99	-0.06	-0.30	34,163
03 Aug 2006	20.05	20.05	0.00	0.00	0
02 Aug 2006	20.05	20.05	0.00	0.00	5,534
01 Aug 2006	20.05	20.05	0.00	0.00	0
31 Jul 2006	20.05	20.05	0.00	0.00	0
30 Jul 2006	20.05	20.05	0.00	0.00	0
29 Jul 2006	20.05	20.05	0.00	0.00	0
28 Jul 2006	20.05	20.05	0.00	0.00	92,071
27 Jul 2006	20.05	20.05	0.00	0.00	0
26 Jul 2006	20.00	20.05	0.05	0.25	43,860
25 Jul 2006	20.00	20.00	0.00	0.00	11,280
24 Jul 2006	20.00	20.00	0.00	0.00	0
23 Jul 2006	20.00	20.00	0.00	0.00	0
22 Jul 2006	20.00	20.00	0.00	0.00	0
21 Jul 2006	21.95	20.00	-1.95	-8.88	43,755
20 Jul 2006	21.95	21.95	0.00	0.00	0
19 Jul 2006	21.95	21.95	0.00	0.00	0
18 Jul 2006	21.95	21.95	0.00	0.00	0
17 Jul 2006	21.95	21.95	0.00	0.00	0
16 Jul 2006	21.95	21.95	0.00	0.00	0
15 Jul 2006	21.95	21.95	0.00	0.00	0
14 Jul 2006	22.00	21.95	-0.05	-0.23	19,347
13 Jul 2006	22.00	22.00	0.00	0.00	0
12 Jul 2006	22.98	22.00	-0.98	-4.26	18,753
11 Jul 2006	22.98	22.98	0.00	0.00	0
10 Jul 2006	22.98	22.98	0.00	0.00	0
09 Jul 2006	22.98	22.98	0.00	0.00	0
08 Jul 2006	22.98	22.98	0.00	0.00	0
07 Jul 2006	22.98	22.98	0.00	0.00	0
06 Jul 2006	22.98	22.98	0.00	0.00	0
05 Jul 2006	23.00	22.98	-0.02	-0.09	154
04 Jul 2006	23.48	23.00	-0.48	-2.04	2,605
03 Jul 2006	23.48	23.48	0.00	0.00	0
02 Jul 2006	23.48	23.48	0.00	0.00	0
01 Jul 2006	23.48	23.48	0.00	0.00	0
30 Jun 2006	23.49	23.48	-0.01	-0.04	45,566
29 Jun 2006	23.49	23.49	0.00	0.00	0
28 Jun 2006	23.50	23.49	-0.01	-0.04	7,000
27 Jun 2006	23.95	23.50	-0.45	-1.88	5,922
26 Jun 2006	23.95	23.95	0.00	0.00	0
25 Jun 2006	23.95	23.95	0.00	0.00	0
24 Jun 2006	23.95	23.95	0.00	0.00	0
23 Jun 2006	23.95	23.95	0.00	0.00	0
22 Jun 2006	23.95	23.95	0.00	0.00	0
21 Jun 2006	24.00	23.95	-0.05	-0.21	4,539
20 Jun 2006	24.00	24.00	0.00	0.00	0
19 Jun 2006	24.00	24.00	0.00	0.00	0
18 Jun 2006	24.00	24.00	0.00	0.00	0
17 Jun 2006	24.00	24.00	0.00	0.00	0
16 Jun 2006	24.50	24.00	-0.50	-2.04	75,627
15 Jun 2006	24.50	24.50	0.00	0.00	0
14 Jun 2006	24.95	24.50	-0.45	-1.80	8,172
13 Jun 2006	26.00	24.95	-1.05	-4.04	2,344
12 Jun 2006	26.00	26.00	0.00	0.00	0
11 Jun 2006	26.00	26.00	0.00	0.00	0
10 Jun 2006	26.00	26.00	0.00	0.00	0
09 Jun 2006	26.65	26.00	-0.65	-2.44	100
08 Jun 2006	26.65	26.65	0.00	0.00	0
07 Jun 2006	26.65	26.65	0.00	0.00	0
06 Jun 2006	26.65	26.65	0.00	0.00	0
05 Jun 2006	26.65	26.65	0.00	0.00	0
04 Jun 2006	26.65	26.65	0.00	0.00	0
03 Jun 2006	26.65	26.65	0.00	0.00	0
02 Jun 2006	26.65	26.65	0.00	0.00	0
01 Jun 2006	26.65	26.65	0.00	0.00	0
31 May 2006	27.49	26.65	-0.84	-3.06	7,638
30 May 2006	27.49	27.49	0.00	0.00	0
29 May 2006	27.49	27.49	0.00	0.00	0
28 May 2006	27.49	27.49	0.00	0.00	0
27 May 2006	27.49	27.49	0.00	0.00	0
26 May 2006	28.00	27.49	-0.51	-1.82	37,980
25 May 2006	28.00	28.00	0.00	0.00	0
24 May 2006	27.70	28.00	0.30	1.08	40,024
23 May 2006	27.35	27.70	0.35	1.28	53,328
22 May 2006	27.35	27.35	0.00	0.00	0
21 May 2006	27.35	27.35	0.00	0.00	0
20 May 2006	27.35	27.35	0.00	0.00	0
19 May 2006	24.87	27.35	2.48	9.97	110,845
18 May 2006	24.87	24.87	0.00	0.00	0
17 May 2006	22.61	24.87	2.26	10.00	11,000
16 May 2006	20.56	22.61	2.05	9.97	6,300
15 May 2006	20.56	20.56	0.00	0.00	0
14 May 2006	20.56	20.56	0.00	0.00	0
13 May 2006	20.56	20.56	0.00	0.00	0
12 May 2006	20.56	20.56	0.00	0.00	0
11 May 2006	20.56	20.56	0.00	0.00	0
10 May 2006	19.12	20.56	1.44	7.53	5,555
09 May 2006	18.02	19.12	1.10	6.10	100
08 May 2006	18.02	18.02	0.00	0.00	0
07 May 2006	18.02	18.02	0.00	0.00	0
06 May 2006	18.02	18.02	0.00	0.00	0
05 May 2006	18.02	18.02	0.00	0.00	0
04 May 2006	18.02	18.02	0.00	0.00	0
03 May 2006	17.00	18.02	1.02	6.00	12,611
02 May 2006	17.00	17.00	0.00	0.00	0
01 May 2006	17.00	17.00	0.00	0.00	0
30 Apr 2006	17.00	17.00	0.00	0.00	0
29 Apr 2006	17.00	17.00	0.00	0.00	0
28 Apr 2006	18.00	17.00	-1.00	-5.56	11,438
27 Apr 2006	18.00	18.00	0.00	0.00	0
26 Apr 2006	18.00	18.00	0.00	0.00	104,000
25 Apr 2006	17.99	18.00	0.01	0.06	317,514
24 Apr 2006	17.99	17.99	0.00	0.00	0
23 Apr 2006	17.99	17.99	0.00	0.00	0
22 Apr 2006	17.99	17.99	0.00	0.00	0
21 Apr 2006	18.00	17.99	-0.01	-0.06	81,836
20 Apr 2006	18.00	18.00	0.00	0.00	0
19 Apr 2006	18.99	18.00	-0.99	-5.21	100
18 Apr 2006	18.99	18.99	0.00	0.00	24,041
17 Apr 2006	18.99	18.99	0.00	0.00	0
16 Apr 2006	18.99	18.99	0.00	0.00	0
15 Apr 2006	18.99	18.99	0.00	0.00	0
14 Apr 2006	18.99	18.99	0.00	0.00	0
13 Apr 2006	18.99	18.99	0.00	0.00	0
12 Apr 2006	18.99	18.99	0.00	0.00	81,069
11 Apr 2006	19.00	18.99	-0.01	-0.05	105,239
10 Apr 2006	19.00	19.00	0.00	0.00	0
09 Apr 2006	19.00	19.00	0.00	0.00	0
08 Apr 2006	19.00	19.00	0.00	0.00	0
07 Apr 2006	19.50	19.00	-0.50	-2.56	6,642
06 Apr 2006	19.50	19.50	0.00	0.00	0
05 Apr 2006	19.96	19.50	-0.46	-2.31	63,844
04 Apr 2006	20.00	19.96	-0.04	-0.20	34,940
03 Apr 2006	20.00	20.00	0.00	0.00	0
02 Apr 2006	20.00	20.00	0.00	0.00	0
01 Apr 2006	20.00	20.00	0.00	0.00	0
31 Mar 2006	21.00	20.00	-1.00	-4.76	176,655
30 Mar 2006	21.00	21.00	0.00	0.00	0
29 Mar 2006	21.51	21.00	-0.51	-2.37	3,300
28 Mar 2006	23.89	21.51	-2.38	-9.96	34,335
27 Mar 2006	23.89	23.89	0.00	0.00	0
26 Mar 2006	23.89	23.89	0.00	0.00	0
25 Mar 2006	23.89	23.89	0.00	0.00	0
24 Mar 2006	23.89	23.89	0.00	0.00	0
23 Mar 2006	23.89	23.89	0.00	0.00	0
22 Mar 2006	23.89	23.89	0.00	0.00	0
21 Mar 2006	24.34	23.89	-0.45	-1.85	987
20 Mar 2006	24.34	24.34	0.00	0.00	0
19 Mar 2006	24.34	24.34	0.00	0.00	0
18 Mar 2006	24.34	24.34	0.00	0.00	0
17 Mar 2006	24.50	24.34	-0.16	-0.65	35,793
16 Mar 2006	24.50	24.50	0.00	0.00	0
15 Mar 2006	24.50	24.50	0.00	0.00	68,019
14 Mar 2006	24.50	24.50	0.00	0.00	51,917
13 Mar 2006	24.50	24.50	0.00	0.00	0
12 Mar 2006	24.50	24.50	0.00	0.00	0
11 Mar 2006	24.50	24.50	0.00	0.00	0
10 Mar 2006	24.99	24.50	-0.49	-1.96	50,099
09 Mar 2006	24.99	24.99	0.00	0.00	0
08 Mar 2006	25.00	24.99	-0.01	-0.04	46,692
07 Mar 2006	26.99	25.00	-1.99	-7.37	24,511
06 Mar 2006	26.99	26.99	0.00	0.00	0
05 Mar 2006	26.99	26.99	0.00	0.00	0
04 Mar 2006	26.99	26.99	0.00	0.00	0
03 Mar 2006	27.00	26.99	-0.01	-0.04	1,750
02 Mar 2006	27.00	27.00	0.00	0.00	0
01 Mar 2006	28.00	27.00	-1.00	-3.57	17,500
28 Feb 2006	28.00	28.00	0.00	0.00	0
27 Feb 2006	28.00	28.00	0.00	0.00	0
26 Feb 2006	28.00	28.00	0.00	0.00	0
25 Feb 2006	28.00	28.00	0.00	0.00	0
24 Feb 2006	28.75	28.00	-0.75	-2.61	37,838
23 Feb 2006	28.75	28.75	0.00	0.00	0
22 Feb 2006	28.85	28.75	-0.10	-0.35	1,000
21 Feb 2006	28.99	28.85	-0.14	-0.48	6,265
20 Feb 2006	28.99	28.99	0.00	0.00	0
19 Feb 2006	28.99	28.99	0.00	0.00	0
18 Feb 2006	28.99	28.99	0.00	0.00	0
17 Feb 2006	29.50	28.99	-0.51	-1.73	11,954
16 Feb 2006	29.50	29.50	0.00	0.00	0
15 Feb 2006	29.50	29.50	0.00	0.00	0
14 Feb 2006	29.97	29.50	-0.47	-1.57	29,345
13 Feb 2006	29.97	29.97	0.00	0.00	0
12 Feb 2006	29.97	29.97	0.00	0.00	0
11 Feb 2006	29.97	29.97	0.00	0.00	0
10 Feb 2006	30.50	29.97	-0.53	-1.74	3,715
09 Feb 2006	30.50	30.50	0.00	0.00	0
08 Feb 2006	30.95	30.50	-0.45	-1.45	12,959
07 Feb 2006	31.00	30.95	-0.05	-0.16	15,933
06 Feb 2006	31.00	31.00	0.00	0.00	0
05 Feb 2006	31.00	31.00	0.00	0.00	0
04 Feb 2006	31.00	31.00	0.00	0.00	0
03 Feb 2006	30.31	31.00	0.69	2.28	155,734
02 Feb 2006	30.31	30.31	0.00	0.00	0
01 Feb 2006	30.11	30.31	0.20	0.66	306
31 Jan 2006	29.50	30.11	0.61	2.07	21,966
30 Jan 2006	29.50	29.50	0.00	0.00	0
29 Jan 2006	29.50	29.50	0.00	0.00	0
28 Jan 2006	29.50	29.50	0.00	0.00	0
27 Jan 2006	31.10	29.50	-1.60	-5.14	1,194,733
26 Jan 2006	31.10	31.10	0.00	0.00	0
25 Jan 2006	30.54	31.10	0.56	1.83	21,950
24 Jan 2006	30.02	30.54	0.52	1.73	44,766
23 Jan 2006	30.02	30.02	0.00	0.00	0
22 Jan 2006	30.02	30.02	0.00	0.00	0
21 Jan 2006	30.02	30.02	0.00	0.00	0
20 Jan 2006	30.01	30.02	0.01	0.03	27,654
19 Jan 2006	30.01	30.01	0.00	0.00	0
18 Jan 2006	30.00	30.01	0.01	0.03	169,802
17 Jan 2006	30.01	30.00	-0.01	-0.03	91,539
16 Jan 2006	30.01	30.01	0.00	0.00	0
15 Jan 2006	30.01	30.01	0.00	0.00	0
14 Jan 2006	30.01	30.01	0.00	0.00	0
13 Jan 2006	30.75	30.01	-0.74	-2.41	117,144
12 Jan 2006	30.75	30.75	0.00	0.00	0
11 Jan 2006	31.00	30.75	-0.25	-0.81	27,127
10 Jan 2006	31.50	31.00	-0.50	-1.59	120,655
09 Jan 2006	31.50	31.50	0.00	0.00	0
08 Jan 2006	31.50	31.50	0.00	0.00	0
07 Jan 2006	31.50	31.50	0.00	0.00	0
06 Jan 2006	31.70	31.50	-0.20	-0.63	30,350
05 Jan 2006	31.70	31.70	0.00	0.00	0
04 Jan 2006	32.00	31.70	-0.30	-0.94	18,649
03 Jan 2006	32.08	32.00	-0.08	-0.25	96,626
02 Jan 2006	32.08	32.08	0.00	0.00	0
01 Jan 2006	32.08	32.08	0.00	0.00	0
31 Dec 2005	32.08	32.08	0.00	0.00	0
30 Dec 2005	32.50	32.08	-0.42	-1.29	50,430
29 Dec 2005	32.50	32.50	0.00	0.00	0
28 Dec 2005	32.50	32.50	0.00	0.00	1,250
27 Dec 2005	32.50	32.50	0.00	0.00	0
26 Dec 2005	32.50	32.50	0.00	0.00	0
25 Dec 2005	32.50	32.50	0.00	0.00	0
24 Dec 2005	32.50	32.50	0.00	0.00	0
23 Dec 2005	32.99	32.50	-0.49	-1.48	6,951
22 Dec 2005	32.99	32.99	0.00	0.00	0
21 Dec 2005	32.99	32.99	0.00	0.00	0
20 Dec 2005	32.99	32.99	0.00	0.00	135
19 Dec 2005	32.99	32.99	0.00	0.00	0
18 Dec 2005	32.99	32.99	0.00	0.00	0
17 Dec 2005	32.99	32.99	0.00	0.00	0
16 Dec 2005	33.48	32.99	-0.49	-1.46	19,159
15 Dec 2005	33.48	33.48	0.00	0.00	0
14 Dec 2005	33.48	33.48	0.00	0.00	0
13 Dec 2005	33.65	33.48	-0.17	-0.50	8,576
12 Dec 2005	33.65	33.65	0.00	0.00	0
11 Dec 2005	33.65	33.65	0.00	0.00	0
10 Dec 2005	33.65	33.65	0.00	0.00	0
09 Dec 2005	33.65	33.65	0.00	0.00	42,173
08 Dec 2005	33.65	33.65	0.00	0.00	0
07 Dec 2005	33.91	33.65	-0.26	-0.77	43,375
06 Dec 2005	33.91	33.91	0.00	0.00	0
05 Dec 2005	33.91	33.91	0.00	0.00	0
04 Dec 2005	33.91	33.91	0.00	0.00	0
03 Dec 2005	33.91	33.91	0.00	0.00	0
02 Dec 2005	33.94	33.91	-0.03	-0.09	4,711
01 Dec 2005	33.94	33.94	0.00	0.00	0
30 Nov 2005	34.00	33.94	-0.06	-0.18	11,919
29 Nov 2005	33.75	34.00	0.25	0.74	55,364
28 Nov 2005	33.75	33.75	0.00	0.00	0
27 Nov 2005	33.75	33.75	0.00	0.00	0
26 Nov 2005	33.75	33.75	0.00	0.00	0
25 Nov 2005	32.52	33.75	1.23	3.78	61,961
24 Nov 2005	32.52	32.52	0.00	0.00	0
23 Nov 2005	32.50	32.52	0.02	0.06	31,184
22 Nov 2005	34.00	32.50	-1.50	-4.41	25,029
21 Nov 2005	34.00	34.00	0.00	0.00	0
20 Nov 2005	34.00	34.00	0.00	0.00	0
19 Nov 2005	34.00	34.00	0.00	0.00	0
18 Nov 2005	36.80	34.00	-2.80	-7.61	15,150
17 Nov 2005	36.80	36.80	0.00	0.00	0
16 Nov 2005	37.50	36.80	-0.70	-1.87	1,264
15 Nov 2005	38.99	37.50	-1.49	-3.82	750
14 Nov 2005	38.99	38.99	0.00	0.00	0
13 Nov 2005	38.99	38.99	0.00	0.00	0
12 Nov 2005	38.99	38.99	0.00	0.00	0
11 Nov 2005	38.99	38.99	0.00	0.00	0
10 Nov 2005	38.99	38.99	0.00	0.00	0
09 Nov 2005	38.99	38.99	0.00	0.00	0
08 Nov 2005	39.17	38.99	-0.18	-0.46	2,236
07 Nov 2005	39.17	39.17	0.00	0.00	0
06 Nov 2005	39.17	39.17	0.00	0.00	0
05 Nov 2005	39.17	39.17	0.00	0.00	0
04 Nov 2005	39.17	39.17	0.00	0.00	0
03 Nov 2005	39.17	39.17	0.00	0.00	0
02 Nov 2005	39.35	39.17	-0.18	-0.46	35,645
01 Nov 2005	39.35	39.35	0.00	0.00	0
31 Oct 2005	39.35	39.35	0.00	0.00	0
30 Oct 2005	39.35	39.35	0.00	0.00	0
29 Oct 2005	39.35	39.35	0.00	0.00	0
28 Oct 2005	39.40	39.35	-0.05	-0.13	12,831
27 Oct 2005	39.40	39.40	0.00	0.00	0
26 Oct 2005	39.49	39.40	-0.09	-0.23	3,100
25 Oct 2005	39.53	39.49	-0.04	-0.10	13,298
24 Oct 2005	39.53	39.53	0.00	0.00	0
23 Oct 2005	39.53	39.53	0.00	0.00	0
22 Oct 2005	39.53	39.53	0.00	0.00	0
21 Oct 2005	39.99	39.53	-0.46	-1.15	14,255
20 Oct 2005	39.99	39.99	0.00	0.00	0
19 Oct 2005	39.99	39.99	0.00	0.00	53,208
18 Oct 2005	40.00	39.99	-0.01	-0.03	20,311
17 Oct 2005	40.00	40.00	0.00	0.00	0
16 Oct 2005	40.00	40.00	0.00	0.00	0
15 Oct 2005	40.00	40.00	0.00	0.00	0
14 Oct 2005	40.00	40.00	0.00	0.00	32,145
13 Oct 2005	40.00	40.00	0.00	0.00	0
12 Oct 2005	38.01	40.00	1.99	5.24	179,475
11 Oct 2005	36.75	38.01	1.26	3.43	2,700
10 Oct 2005	36.75	36.75	0.00	0.00	0
09 Oct 2005	36.75	36.75	0.00	0.00	0
08 Oct 2005	36.75	36.75	0.00	0.00	0
07 Oct 2005	36.35	36.75	0.40	1.10	11,349
06 Oct 2005	36.35	36.35	0.00	0.00	0
05 Oct 2005	36.05	36.35	0.30	0.83	580
04 Oct 2005	35.75	36.05	0.30	0.84	13,647
03 Oct 2005	35.75	35.75	0.00	0.00	0
02 Oct 2005	35.75	35.75	0.00	0.00	0
01 Oct 2005	35.75	35.75	0.00	0.00	0
30 Sep 2005	34.75	35.75	1.00	2.88	153,198
29 Sep 2005	34.75	34.75	0.00	0.00	0
28 Sep 2005	34.95	34.75	-0.20	-0.57	10,412
27 Sep 2005	35.42	34.95	-0.47	-1.33	56,883
26 Sep 2005	35.42	35.42	0.00	0.00	0
25 Sep 2005	35.42	35.42	0.00	0.00	0
24 Sep 2005	35.42	35.42	0.00	0.00	0
23 Sep 2005	35.62	35.42	-0.20	-0.56	1,826
22 Sep 2005	35.62	35.62	0.00	0.00	0
21 Sep 2005	35.80	35.62	-0.18	-0.50	43,909
20 Sep 2005	35.95	35.80	-0.15	-0.42	317,267
19 Sep 2005	35.95	35.95	0.00	0.00	0
18 Sep 2005	35.95	35.95	0.00	0.00	0
17 Sep 2005	35.95	35.95	0.00	0.00	0
16 Sep 2005	35.97	35.95	-0.02	-0.06	238,594
15 Sep 2005	35.97	35.97	0.00	0.00	0
14 Sep 2005	35.98	35.97	-0.01	-0.03	8,448
13 Sep 2005	35.98	35.98	0.00	0.00	25,777
12 Sep 2005	35.98	35.98	0.00	0.00	0
11 Sep 2005	35.98	35.98	0.00	0.00	0
10 Sep 2005	35.98	35.98	0.00	0.00	0
09 Sep 2005	36.00	35.98	-0.02	-0.06	10,562
08 Sep 2005	36.00	36.00	0.00	0.00	0
07 Sep 2005	36.00	36.00	0.00	0.00	18,920
06 Sep 2005	35.97	36.00	0.03	0.08	32,820
05 Sep 2005	35.97	35.97	0.00	0.00	0
04 Sep 2005	35.97	35.97	0.00	0.00	0
03 Sep 2005	35.97	35.97	0.00	0.00	0
02 Sep 2005	36.18	35.97	-0.21	-0.58	28,874
01 Sep 2005	36.18	36.18	0.00	0.00	0
31 Aug 2005	36.18	36.18	0.00	0.00	0
30 Aug 2005	36.90	36.18	-0.72	-1.95	24,985
29 Aug 2005	36.90	36.90	0.00	0.00	0
28 Aug 2005	36.90	36.90	0.00	0.00	0
27 Aug 2005	36.90	36.90	0.00	0.00	0
26 Aug 2005	36.99	36.90	-0.09	-0.24	200
25 Aug 2005	36.99	36.99	0.00	0.00	0
24 Aug 2005	37.80	36.99	-0.81	-2.14	24,853
23 Aug 2005	38.00	37.80	-0.20	-0.53	6,166
22 Aug 2005	38.00	38.00	0.00	0.00	0
21 Aug 2005	38.00	38.00	0.00	0.00	0
20 Aug 2005	38.00	38.00	0.00	0.00	0
19 Aug 2005	39.90	38.00	-1.90	-4.76	104,829
18 Aug 2005	39.90	39.90	0.00	0.00	0
17 Aug 2005	39.95	39.90	-0.05	-0.12	71
16 Aug 2005	39.99	39.95	-0.04	-0.10	326
15 Aug 2005	39.99	39.99	0.00	0.00	0
14 Aug 2005	39.99	39.99	0.00	0.00	0
13 Aug 2005	39.99	39.99	0.00	0.00	0
12 Aug 2005	40.00	39.99	-0.01	-0.03	34,200
11 Aug 2005	40.00	40.00	0.00	0.00	0
10 Aug 2005	40.00	40.00	0.00	0.00	2,915
09 Aug 2005	40.00	40.00	0.00	0.00	13,618
08 Aug 2005	40.00	40.00	0.00	0.00	0
07 Aug 2005	40.00	40.00	0.00	0.00	0
06 Aug 2005	40.00	40.00	0.00	0.00	0
05 Aug 2005	40.00	40.00	0.00	0.00	31,086
04 Aug 2005	40.00	40.00	0.00	0.00	0
03 Aug 2005	40.00	40.00	0.00	0.00	137
02 Aug 2005	40.00	40.00	0.00	0.00	13,247
01 Aug 2005	40.00	40.00	0.00	0.00	0
31 Jul 2005	40.00	40.00	0.00	0.00	0
30 Jul 2005	40.00	40.00	0.00	0.00	0
29 Jul 2005	40.02	40.00	-0.02	-0.05	587,456
28 Jul 2005	40.02	40.02	0.00	0.00	0
27 Jul 2005	40.02	40.02	0.00	0.00	3,709
26 Jul 2005	40.00	40.02	0.02	0.05	6,318
25 Jul 2005	40.00	40.00	0.00	0.00	0
24 Jul 2005	40.00	40.00	0.00	0.00	0
23 Jul 2005	40.00	40.00	0.00	0.00	0
22 Jul 2005	40.01	40.00	-0.01	-0.03	99,928
21 Jul 2005	40.01	40.01	0.00	0.00	0
20 Jul 2005	40.00	40.01	0.01	0.02	2,000
19 Jul 2005	40.07	40.00	-0.07	-0.18	165,344
18 Jul 2005	40.07	40.07	0.00	0.00	0
17 Jul 2005	40.07	40.07	0.00	0.00	0
16 Jul 2005	40.07	40.07	0.00	0.00	0
15 Jul 2005	40.06	40.07	0.01	0.02	2,703
14 Jul 2005	40.06	40.06	0.00	0.00	0
13 Jul 2005	40.06	40.06	0.00	0.00	1,480
12 Jul 2005	40.00	40.06	0.06	0.15	157,525
11 Jul 2005	40.00	40.00	0.00	0.00	0
10 Jul 2005	40.00	40.00	0.00	0.00	0
09 Jul 2005	40.00	40.00	0.00	0.00	0
08 Jul 2005	40.00	40.00	0.00	0.00	170,168
07 Jul 2005	40.00	40.00	0.00	0.00	0
06 Jul 2005	40.00	40.00	0.00	0.00	2,520
05 Jul 2005	40.00	40.00	0.00	0.00	18,426
04 Jul 2005	40.00	40.00	0.00	0.00	0
03 Jul 2005	40.00	40.00	0.00	0.00	0
02 Jul 2005	40.00	40.00	0.00	0.00	0
01 Jul 2005	40.00	40.00	0.00	0.00	61,846
30 Jun 2005	40.00	40.00	0.00	0.00	0
29 Jun 2005	40.00	40.00	0.00	0.00	26,790
28 Jun 2005	40.14	40.00	-0.14	-0.35	137,646
27 Jun 2005	40.14	40.14	0.00	0.00	0
26 Jun 2005	40.14	40.14	0.00	0.00	0
25 Jun 2005	40.14	40.14	0.00	0.00	0
24 Jun 2005	40.35	40.14	-0.21	-0.52	7,694
23 Jun 2005	40.35	40.35	0.00	0.00	0
22 Jun 2005	40.37	40.35	-0.02	-0.05	1,882
21 Jun 2005	40.99	40.37	-0.62	-1.51	8,842
20 Jun 2005	40.99	40.99	0.00	0.00	0
19 Jun 2005	40.99	40.99	0.00	0.00	0
18 Jun 2005	40.99	40.99	0.00	0.00	0
17 Jun 2005	41.69	40.99	-0.70	-1.68	13,140
16 Jun 2005	41.69	41.69	0.00	0.00	0
15 Jun 2005	41.69	41.69	0.00	0.00	0
14 Jun 2005	41.98	41.69	-0.29	-0.69	79,426
13 Jun 2005	41.98	41.98	0.00	0.00	0
12 Jun 2005	41.98	41.98	0.00	0.00	0
11 Jun 2005	41.98	41.98	0.00	0.00	0
10 Jun 2005	42.00	41.98	-0.02	-0.05	1,600
09 Jun 2005	42.00	42.00	0.00	0.00	0
08 Jun 2005	42.50	42.00	-0.50	-1.18	50,300
07 Jun 2005	43.94	42.50	-1.44	-3.28	60,096
06 Jun 2005	43.94	43.94	0.00	0.00	0
05 Jun 2005	43.94	43.94	0.00	0.00	0
04 Jun 2005	43.94	43.94	0.00	0.00	0
03 Jun 2005	45.50	43.94	-1.56	-3.43	157,808
02 Jun 2005	45.50	45.50	0.00	0.00	0
01 Jun 2005	45.76	45.50	-0.26	-0.57	2,315
31 May 2005	45.98	45.76	-0.22	-0.48	5,504
30 May 2005	45.98	45.98	0.00	0.00	0
29 May 2005	45.98	45.98	0.00	0.00	0
28 May 2005	45.98	45.98	0.00	0.00	0
27 May 2005	46.00	45.98	-0.02	-0.04	8,194
26 May 2005	46.00	46.00	0.00	0.00	0
25 May 2005	46.00	46.00	0.00	0.00	45,017
24 May 2005	46.00	46.00	0.00	0.00	193,573
23 May 2005	46.00	46.00	0.00	0.00	0
22 May 2005	46.00	46.00	0.00	0.00	0
21 May 2005	46.00	46.00	0.00	0.00	0
20 May 2005	46.00	46.00	0.00	0.00	77,453
19 May 2005	46.00	46.00	0.00	0.00	0
18 May 2005	46.32	46.00	-0.32	-0.69	496,576
17 May 2005	46.00	46.32	0.32	0.70	34,919
16 May 2005	46.00	46.00	0.00	0.00	0
15 May 2005	46.00	46.00	0.00	0.00	0
14 May 2005	46.00	46.00	0.00	0.00	0
13 May 2005	45.52	46.00	0.48	1.05	65,957
12 May 2005	45.52	45.52	0.00	0.00	0
11 May 2005	45.38	45.52	0.14	0.31	182,476
10 May 2005	44.56	45.38	0.82	1.84	646,514
09 May 2005	44.56	44.56	0.00	0.00	0
08 May 2005	44.56	44.56	0.00	0.00	0
07 May 2005	44.56	44.56	0.00	0.00	0
06 May 2005	44.05	44.56	0.51	1.16	14,009
05 May 2005	44.05	44.05	0.00	0.00	0
04 May 2005	44.02	44.05	0.03	0.07	2,255
03 May 2005	44.00	44.02	0.02	0.04	3,148
02 May 2005	44.00	44.00	0.00	0.00	0

Comparison

Newsroom

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Issuers

Symbol	Volume
NCBFG	776,000
JMMBGL	204,899
GKC	143,807

Symbol	Open	Change	Change %
GHL	$15.09	$0.26	1.72%
FCGFH	$37.80	$0.37	0.98%
RFHL	$107.15	$0.35	0.33%

Symbol	Open	Change	Change %
MASSY	$3.85	$-0.19	-4.94%
GKC	$3.62	$-0.11	-3.04%
UCL	$14.00	$-0.30	-2.14%

Symbol	Volume Traded	Days Traded	% / 5 Days
RFHL	15,875	5	100.00%
NCBFG	1,165,306	5	100.00%
JMMBGL	204,894	5	100.00%

Symbol	Open	Close	Change	Volume
FCGFH	$37.62	$37.80	0.18	7,704
GHL	$15.00	$15.09	0.09	1,365
PHL	$13.50	$13.57	0.07	8,565
JMMBGL	$0.90	$0.94	0.04	1,001
SBTT	$48.70	$48.72	0.02	220
EHL	$19.50	$19.50	0.00	50
NCBFG	$1.93	$1.93	0.00	67,000
GML	$0.66	$0.66	0.00	13
TCL	$1.95	$1.95	0.00	10
CINE1	$5.50	$5.50	0.00	42
ASBH	$1.52	$1.52	0.00	20
MASSY	$3.85	$3.85	0.00	25,778
NFM	$1.61	$1.61	0.00	10
AGL	$68.00	$68.00	0.00	440
UCL	$14.00	$14.00	0.00	94
WCO	$4.02	$3.99	-0.03	1,000
CIBC	$8.86	$8.80	-0.06	184
NGL	$2.90	$2.80	-0.10	114,224
NEL	$2.13	$2.00	-0.13	17,334
PLD	$4.08	$3.91	-0.17	200
RFHL	$107.73	$107.15	-0.58	4,117

Symbol

Open

Change

Volume

FCGFH

$37.62

$37.80

0.18

7,704

GHL

$15.00

$15.09