Date Open High Low Close Adj Close Volume 11/18/2010 35 35.990002 33.889999 34.189999 29.276571 457044300 11/19/2010 34.150002 34.5 33.110001 34.259998 29.33651 107842000 11/22/2010 34.200001 34.48 33.810001 34.080002 29.182384 36650600 11/23/2010 33.950001 33.990002 33.189999 33.25 28.471659 31170200 11/24/2010 33.73 33.799999 33.220001 33.48 28.668604 26138000 11/26/2010 33.41 33.810001 33.209999 33.799999 28.942623 12301200 11/29/2010 33.799999 33.810001 33.07 33.799999 28.942623 27776900 11/30/2010 33.529999 34.25 33.360001 34.200001 29.285131 57476900 12/1/2010 34.650002 34.950001 34.419998 34.779999 29.78178 34633200 12/2/2010 34.919998 34.98 34.509998 34.68 29.696148 23196100 12/3/2010 34.549999 34.599998 33.970001 34.549999 29.584841 19395200 12/6/2010 34.48 34.779999 34.41 34.48 29.524893 11676500 12/7/2010 34.75 34.889999 34.459999 34.68 29.696148 20823000 12/8/2010 34.610001 34.73 34.330002 34.450001 29.499208 12603900 12/9/2010 34.360001 34.43 33.619999 33.740002 28.891239 18402200 12/10/2010 33.849998 33.990002 33.529999 33.810001 28.95118 11741700 12/13/2010 33.959999 34.049999 33.700001 33.799999 28.942623 11029300 12/14/2010 33.73 33.919998 33.450001 33.889999 29.019672 15165600 12/15/2010 33.810001 34.009998 33.610001 33.610001 28.779922 10182700 12/16/2010 33.57 33.860001 33.560001 33.610001 28.779922 9885700 12/17/2010 33.529999 34 33.189999 34 29.113878 35681600 12/20/2010 33.91 34.049999 33.740002 33.759998 28.908367 12476400 12/21/2010 33.860001 33.939999 33.720001 33.849998 28.985435 9012400 12/22/2010 33.720001 34.950001 33.529999 34.919998 29.901655 20935100 12/23/2010 34.669998 35.52 34.619999 34.810001 29.80748 20529200 12/27/2010 34.41 34.889999 34.189999 34.599998 29.627651 7368300 12/28/2010 35.380001 35.669998 35.07 35.32 30.244184 23489000 12/29/2010 35.470001 36.299999 35.25 36.02 30.843588 20960800 12/30/2010 36.099998 36.98 36.02 36.82 31.52861 16980800 12/31/2010 36.84 36.959999 36.57 36.860001 31.562866 6163900 1/3/2011 37.32 38 37.029999 37.060001 31.734127 24874900 1/4/2011 37.099998 37.990002 36.68 37.900002 32.453411 32363400 1/5/2011 37.470001 38.299999 37.470001 38.07 32.59898 22503900 1/6/2011 38.240002 39.48 38.07 38.900002 33.309704 38556900 1/7/2011 38.84 39.330002 38.509998 38.98 33.378204 19901100 1/10/2011 39.34 39.360001 38.439999 38.560001 33.018562 18341600 1/11/2011 38.66 39.43 38.509998 38.75 33.181255 14856500 1/12/2011 38.950001 39.369999 38.369999 38.619999 33.069935 16773900 1/13/2011 38.66 38.709999 38.110001 38.27 32.770237 11358300 1/14/2011 38.18 38.470001 38.040001 38.200001 32.7103 5894200 1/18/2011 38.049999 38.330002 37.32 38.029999 32.56472 8918200 1/19/2011 37.779999 37.93 37.259998 37.400002 32.025257 12667700 1/20/2011 37.110001 37.290001 36.27 37.18 31.836882 15844900 1/21/2011 37.330002 37.849998 36.82 37.240002 31.888252 9548500 1/24/2011 37.709999 37.860001 37.029999 37.639999 32.23077 12202800 1/25/2011 37.849998 38.490002 37.709999 38.400002 32.88155 12318700 1/26/2011 38.75 38.91 37.860001 37.889999 32.444847 11534600 1/27/2011 38.200001 38.950001 38.029999 38.669998 33.112747 13950000 1/28/2011 38 38.02 36.009998 36.599998 31.340231 37134600 1/31/2011 36.889999 37.049999 35.889999 36.490002 31.24604 13954800 2/1/2011 36.93 37.23 36.130001 36.450001 31.211782 28091600 2/2/2011 36.459999 36.560001 35.580002 35.68 30.552444 17434700 2/3/2011 35.970001 36.060001 35.130001 36.060001 30.877836 19350000 2/4/2011 36.25 36.73 35.889999 36.59 31.331665 11115000 2/7/2011 36.950001 37.09 36.610001 36.700001 31.425854 7328800 2/8/2011 36.970001 37.049999 36.400002 36.889999 31.588564 6243000 2/9/2011 36.82 36.91 36.279999 36.41 31.177538 6399300 2/10/2011 36.169998 36.639999 35.52 35.880001 30.723698 11542400 2/11/2011 35.759998 36.57 35.549999 36.450001 31.211782 13508300 2/14/2011 36.549999 36.560001 35.470001 36.290001 31.074783 7121200 2/15/2011 36.189999 36.41 35.799999 36.110001 30.920645 10336500 2/16/2011 36.110001 36.84 36.02 36.75 31.468678 8680900 2/17/2011 36.549999 36.700001 36.299999 36.369999 31.143282 7463000 2/18/2011 36.419998 36.759998 36.380001 36.509998 31.263155 6815800 2/22/2011 35.860001 36.150002 35.450001 35.77 30.629507 13937400 2/23/2011 35.849998 35.939999 33.799999 34.59 29.619085 28192500 2/24/2011 34.900002 35 32.049999 33.02 28.274708 63562800 2/25/2011 33.669998 34.200001 33.049999 33.25 28.471659 29017800 2/28/2011 33.490002 33.740002 32.860001 33.529999 28.711418 15886400 3/1/2011 33.689999 33.75 32.43 32.950001 28.214771 27321600 3/2/2011 32.900002 33.169998 32.59 32.880001 28.154829 14306700 3/3/2011 33.029999 33.169998 32.650002 33.029999 28.28327 17614800 3/4/2011 33.07 33.080002 32.009998 32.389999 27.735247 24240900 3/7/2011 32.349998 32.5 31.52 31.700001 27.144409 15077100 3/8/2011 31.74 32.82 31.690001 32.720001 28.017828 14509400 3/9/2011 32.740002 32.759998 32.099998 32.25 27.615366 11225600 3/10/2011 31.469999 31.780001 30.950001 31.42 26.90465 38333600 3/11/2011 31.25 32.060001 31.24 31.93 27.341354 14024000 3/14/2011 32.139999 32.299999 31.43 31.59 27.050215 9976500 3/15/2011 30.98 32.490002 30.65 32.349998 27.700996 21471300 3/16/2011 32.419998 32.529999 31.4 31.780001 27.212908 14148900 3/17/2011 32.18 32.389999 31.33 31.440001 26.921772 11025600 3/18/2011 31.74 31.950001 31.42 31.85 27.272852 9861200 3/21/2011 32.240002 32.299999 31.23 31.280001 26.784761 13196500 3/22/2011 31.280001 31.35 30.51 30.74 26.322363 16982100 3/23/2011 30.6 31.280001 30.200001 31.16 26.682009 23016000 3/24/2011 31.32 31.6 31.24 31.389999 26.878956 15743100 3/25/2011 31.49 31.700001 31.09 31.469999 26.947458 15242300 3/28/2011 31.58 31.58 30.85 30.85 26.416561 10302600 3/29/2011 30.93 31.17 30.68 31.1 26.63063 9756700 3/30/2011 31.16 31.639999 31.040001 31.549999 27.015961 7657000 3/31/2011 31.4 31.549999 31 31.030001 26.570696 8976600 4/1/2011 31.389999 32.630001 30.84 32.41 27.752371 29883100 4/4/2011 32.5 32.720001 32.200001 32.389999 27.735247 12331400 4/5/2011 32.32 32.869999 32.099998 32.869999 28.146267 10106900 4/6/2011 33 33.279999 32.52 32.869999 28.146267 8160100 4/7/2011 32.84 32.84 32.07 32.310001 27.666742 11242400 4/8/2011 32.400002 32.75 31.33 31.52 26.990274 16057700 4/11/2011 31.34 31.450001 30.549999 30.77 26.348059 15179100 4/12/2011 30.4 31.34 30.1 31.15 26.67345 19648600 4/13/2011 31.23 31.32 30.59 30.860001 26.425123 13781100 4/14/2011 30.65 30.860001 30.35 30.58 26.18536 9044800 4/15/2011 30.59 30.719999 30.18 30.24 25.894222 9882800 4/18/2011 30.059999 30.34 29.9 29.969999 25.663025 12745600 4/19/2011 29.809999 29.91 29.17 29.59 25.337633 19914800 4/20/2011 29.76 30.379999 29.42 29.93 25.628777 22038100 4/21/2011 30.049999 31 30.01 30.950001 26.502192 18920800 4/25/2011 31 31.190001 30.32 31.139999 26.664885 15442500 4/26/2011 31.389999 31.51 30.959999 31.27 26.776203 15700000 4/27/2011 31.469999 31.790001 31.280001 31.780001 27.212908 14945600 4/28/2011 31.76 32.099998 31.48 31.91 27.32423 15810100 4/29/2011 31.99 32.580002 31.91 32.09 27.478363 13774600 5/2/2011 32.41 32.5 31.92 32.18 27.555429 11014500 5/3/2011 32.380001 33.200001 32.360001 32.990002 28.249022 29894800 5/4/2011 33.16 33.470001 32.709999 33.040001 28.291838 20492000 5/5/2011 32.060001 32.68 31.49 32.02 27.418419 26623400 5/6/2011 32.5 32.599998 31.84 31.91 27.32423 12801800 5/9/2011 31.74 32.060001 31.360001 31.389999 26.878956 10716400 5/10/2011 31.469999 31.639999 31.33 31.610001 27.067341 7841900 5/11/2011 31.57 31.860001 31.110001 31.299999 26.801893 9073300 5/12/2011 31.07 31.6 30.93 31.42 26.90465 14128200 5/13/2011 31.459999 31.540001 30.85 31.07 26.604946 10837200 5/16/2011 31.25 31.5 31.08 31.1 26.63063 7291700 5/17/2011 31.059999 31.379999 30.83 31.1 26.63063 11191200 5/18/2011 31.07 31.620001 31 31.52 26.990274 9949400 5/19/2011 31.530001 31.790001 31.309999 31.469999 26.947458 9575300 5/20/2011 31.360001 31.5 31.1 31.18 26.699139 7224100 5/23/2011 30.68 31.16 30.5 30.959999 26.510754 8971700 5/24/2011 31.129999 31.200001 30.5 30.83 26.399431 8779100 5/25/2011 30.559999 31.379999 30.5 31.27 26.776203 14390800 5/26/2011 31.08 31.1 30.52 30.68 26.27099 12244400 5/27/2011 30.77 31.48 30.59 31.280001 26.784761 9114200 5/31/2011 31.440001 31.870001 31.129999 31.809999 27.238602 22938900 6/1/2011 31.700001 31.700001 30.15 30.23 25.885658 19134400 6/2/2011 30.33 30.559999 29.4 29.6 25.346199 22440900 6/3/2011 29.280001 29.559999 28.9 29.120001 24.935181 21968400 6/6/2011 29.02 29.41 28.549999 28.559999 24.455658 13416100 6/7/2011 28.889999 29.040001 28.389999 28.780001 24.644039 15237900 6/8/2011 28.52 29.34 28.4 28.860001 24.712543 16534000 6/9/2011 29.200001 29.58 28.91 29.450001 25.217756 13593600 6/10/2011 29.299999 29.299999 28.65 28.85 24.703978 11734000 6/13/2011 28.9 29.08 28.290001 28.59 24.481344 9791900 6/14/2011 28.92 29.49 28.860001 29.110001 24.926617 10948400 6/15/2011 28.77 29.110001 28.639999 28.950001 24.789608 11669900 6/16/2011 28.700001 28.99 28.17 28.59 24.481344 14079400 6/17/2011 28.73 29.059999 28.57 29 24.832424 16732300 6/20/2011 28.870001 29.6 28.77 29.52 25.277693 9038000 6/21/2011 29.51 30 29.43 29.59 25.337633 12648300 6/22/2011 29.620001 30.18 29.5 29.969999 25.663025 15520300 6/23/2011 29.530001 30.200001 29.32 30.139999 25.808596 13780400 6/24/2011 30.15 30.299999 29.66 29.92 25.620211 50062300 6/27/2011 29.790001 30.459999 29.6 30.26 25.911348 15348000 6/28/2011 30.209999 30.790001 30.18 30.5 26.116859 12698300 6/29/2011 30.790001 30.790001 30.25 30.299999 25.945601 12716100 6/30/2011 30.299999 30.559999 30.219999 30.360001 25.996983 18645700 7/1/2011 30.35 30.860001 29.92 30.58 26.18536 18098400 7/5/2011 30.870001 31.360001 30.58 30.860001 26.425123 8836900 7/6/2011 31.370001 31.68 31.09 31.190001 26.707705 14223700 7/7/2011 31.790001 32.080002 31.65 31.799999 27.230036 13339400 7/8/2011 31.25 31.700001 31.16 31.58 27.041655 9872100 7/11/2011 30.98 31.200001 30.549999 30.75 26.330933 8376600 7/12/2011 30.24 30.940001 30.02 30.68 26.27099 10536600 7/13/2011 30.870001 31.299999 30.610001 30.75 26.330933 8093200 7/14/2011 30.85 30.969999 30.030001 30.1 25.774342 10800200 7/15/2011 30.389999 30.620001 29.52 29.76 25.483204 10400000 7/18/2011 29.57 29.65 28.620001 29.1 24.918053 13850000 7/19/2011 29.200001 29.49 28.76 29.33 25.115002 10283400 7/20/2011 29.450001 29.48 29.049999 29.24 25.037935 6997900 7/21/2011 29.389999 30.02 29.16 29.959999 25.654461 12231600 7/22/2011 29.969999 30.290001 29.879999 30.1 25.774342 7820100 7/25/2011 29.530001 29.84 29.389999 29.5 25.260571 8690700 7/26/2011 29.67 29.700001 28.959999 29.09 24.909489 9268400 7/27/2011 28.9 29 28.030001 28.139999 24.096014 14552900 7/28/2011 28.219999 28.9 28.02 28.1 24.06176 11029000 7/29/2011 27.620001 28.1 27.309999 27.68 23.70212 12182900 8/1/2011 28.879999 28.879999 27.700001 28.07 24.036076 12825600 8/2/2011 27.75 28.09 27.02 27.049999 23.162655 18222000 8/3/2011 27.030001 27.17 26.129999 27.17 23.265411 15790400 8/4/2011 27.16 27.200001 25.709999 25.99 22.254988 38839500 8/5/2011 26.07 26.459999 24.49 26.309999 22.528999 34926100 8/8/2011 24.610001 25.35 23.790001 24.57 21.039055 32608700 8/9/2011 25.09 25.559999 24 25.540001 21.869659 26704600 8/10/2011 24.66 25 23.83 23.92 20.482468 20642400 8/11/2011 24.110001 26.17 24.110001 25.809999 22.100859 25179600 8/12/2011 26.299999 26.5 25.49 25.75 22.04948 18861500 8/15/2011 26.030001 26.540001 25.790001 26.42 22.62319 12994800 8/16/2011 26.219999 26.690001 25.690001 25.83 22.117981 10145500 8/17/2011 26 26.09 24.9 24.940001 21.355885 12062000 8/18/2011 23.99 24.08 23.27 23.6 20.208454 15853700 8/19/2011 23.25 23.440001 21.709999 22.16 18.975395 34432900 8/22/2011 22.540001 22.719999 21.18 21.709999 18.590063 27158700 8/23/2011 21.780001 22.059999 21.209999 22.059999 18.889767 20007100 8/24/2011 21.889999 22.389999 21.57 22.370001 19.155214 14527400 8/25/2011 22.49 22.74 22.1 22.299999 19.095274 11099900 8/26/2011 22.200001 23.08 21.799999 22.870001 19.583366 10278000 8/29/2011 23.299999 23.959999 23.27 23.790001 20.371149 10642100 8/30/2011 23.459999 23.74 23.049999 23.58 20.19133 8142900 8/31/2011 23.870001 24.49 23.83 24.030001 20.576658 12329600 9/1/2011 24.09 24.25 22.91 23.030001 19.720371 16926200 9/2/2011 22.41 22.549999 21.73 22.07 18.898331 14086700 9/6/2011 21.360001 21.58 20.879999 21.440001 18.358868 14282500 9/7/2011 21.82 23.040001 21.82 22.860001 19.574802 13412200 9/8/2011 22.790001 23.129999 22.24 22.48 19.249409 11782500 9/9/2011 22.360001 22.450001 21.469999 21.76 18.632883 11920600 9/12/2011 21.15 21.950001 21 21.870001 18.727074 9325700 9/13/2011 21.870001 22.33 21.5 22 18.838388 11189600 9/14/2011 22.219999 22.49 21.620001 22.18 18.992523 11623100 9/15/2011 22.59 22.790001 22.15 22.700001 19.437794 8039200 9/16/2011 22.68 22.77 22.34 22.610001 19.360727 7932400 9/19/2011 22.15 23.17 22.049999 23.049999 19.737494 14082400 9/20/2011 23.049999 23.1 22.42 22.43 19.206594 9507100 9/21/2011 22.389999 22.700001 21.219999 21.280001 18.221859 9850700 9/22/2011 20.59 20.99 20.040001 20.24 17.331322 17284200 9/23/2011 19.77 21.280001 19.77 21 17.982098 13722000 9/26/2011 21.32 21.440001 20.530001 21.08 18.0506 8503500 9/27/2011 21.6 21.83 21.08 21.190001 18.144798 11170900 9/28/2011 21.200001 21.440001 20.370001 20.41 17.476885 10120900 9/29/2011 20.719999 20.969999 20.120001 20.76 17.776594 10781000 9/30/2011 20.440001 20.5 20.1 20.18 17.279938 10151100 10/3/2011 20.129999 20.9 19.65 19.73 16.894609 13950700 10/4/2011 19.450001 21.459999 19.049999 21.42 18.34174 23800000 10/5/2011 21.33 22.290001 20.76 22.27 19.069588 17155800 10/6/2011 22.299999 22.6 21.75 22.35 19.138096 13553000 10/7/2011 22.58 22.93 21.82 22.01 18.846952 14476800 10/10/2011 22.51 22.969999 22.360001 22.620001 19.369293 11291700 10/11/2011 22.43 22.690001 22.280001 22.5 19.266537 10258300 10/12/2011 22.940001 23.969999 22.860001 23.41 20.045755 17303900 10/13/2011 23.379999 23.379999 22.5 23.15 19.823124 9858600 10/14/2011 23.68 24.16 23.360001 24.16 20.687979 14753200 10/17/2011 24.17 24.190001 23.15 23.18 19.848816 8633400 10/18/2011 23.190001 23.870001 22.77 23.540001 20.15708 14135700 10/19/2011 23.52 23.549999 22.959999 23.09 19.771746 7600700 10/20/2011 23.02 23.18 22.51 22.959999 19.660427 9488400 10/21/2011 23.4 24.379999 23.200001 24.35 20.850676 12352500 10/24/2011 24.280001 25.24 24.25 24.98 21.390139 13534100 10/25/2011 24.860001 25.190001 24.16 24.860001 21.287386 11384500 10/26/2011 25.02 25.280001 24.690001 24.99 21.398701 17497500 10/27/2011 25.870001 26.469999 25.200001 26.32 22.537565 18428600 10/28/2011 26.219999 26.549999 26 26.450001 22.648884 10718700 10/31/2011 25.92 26.16 25.610001 25.85 22.135111 8853600 11/1/2011 24.82 24.9 23.25 23.33 19.977257 25365200 11/2/2011 23.700001 23.73 22.92 23.200001 19.865938 14355800 11/3/2011 23.82 24.120001 22.76 24.030001 20.576658 19953000 11/4/2011 23.889999 23.92 23.309999 23.610001 20.21702 9452000 11/7/2011 23.93 24.15 23.52 24.01 20.559536 9802800 11/8/2011 24.200001 25.17 23.98 25.040001 21.441509 19891800 11/9/2011 23.07 23.57 22.15 22.309999 19.103836 32911600 11/10/2011 22.440001 22.85 21.93 22.700001 19.437794 15866600 11/11/2011 22.950001 23.1 22.219999 22.51 19.275099 15438300 11/14/2011 22.559999 23.290001 22.51 22.99 19.686117 13433300 11/15/2011 22.809999 23.530001 22.6 23.35 19.994385 13867200 11/16/2011 23.24 23.35 22.620001 22.65 19.394976 9297200 11/17/2011 22.719999 22.75 21.559999 21.790001 18.658569 12692700 11/18/2011 22.01 22.18 21.620001 21.68 18.564377 6592500 11/21/2011 21.1 21.18 20.540001 21.049999 18.024912 11757900 11/22/2011 20.92 21.120001 20.700001 20.73 17.7509 7288600 11/23/2011 20.48 20.690001 20.059999 20.24 17.331322 9594500 11/25/2011 20.219999 20.709999 20.209999 20.34 17.416948 2757600 11/28/2011 20.950001 21.43 20.65 20.74 17.759462 8959100 11/29/2011 20.73 20.85 20.299999 20.309999 17.391258 7665000 11/30/2011 21.02 21.309999 20.940001 21.290001 18.230423 11147700 12/1/2011 21.24 21.77 20.93 20.959999 17.947847 12128500 12/2/2011 21.35 21.73 21.129999 21.280001 18.221859 9781200 12/5/2011 21.52 21.99 21.43 21.59 18.487312 9808700 12/6/2011 21.6 21.879999 21.280001 21.68 18.564377 10668900 12/7/2011 21.620001 22.110001 21.48 21.940001 18.787012 9194700 12/8/2011 21.76 21.76 20.85 20.98 17.964973 11508500 12/9/2011 21.09 21.4 21.059999 21.15 18.110542 6491100 12/12/2011 20.66 20.9 20.559999 20.799999 17.810839 6281600 12/13/2011 20.959999 21 19.950001 20.110001 17.220003 12647100 12/14/2011 19.950001 20.01 19.42 19.469999 16.671972 15053700 12/15/2011 19.76 20.219999 19.51 20.1 17.211437 10152400 12/16/2011 20.16 20.52 19.969999 20.15 17.254253 9109900 12/19/2011 20.120001 20.23 19 19.049999 16.312332 15608900 12/20/2011 19.42 19.9 19.35 19.690001 16.860357 13952500 12/21/2011 19.74 20.440001 19.58 20.32 17.399822 13054600 12/22/2011 20.25 20.85 20.17 20.700001 17.725212 7287200 12/23/2011 20.809999 20.889999 20.450001 20.5 17.553955 6480600 12/27/2011 20.43 20.43 20.08 20.09 17.202877 5866200 12/28/2011 20.08 20.129999 19.76 19.860001 17.00593 7116200 12/29/2011 19.85 20.25 19.709999 20.209999 17.30563 6891400 12/30/2011 20.120001 20.370001 20.049999 20.27 17.357008 6971400 1/3/2012 20.83 21.18 20.75 21.049999 18.024912 9321300 1/4/2012 21.049999 21.370001 20.75 21.15 18.110542 7856700 1/5/2012 21.1 22.290001 20.959999 22.17 18.983959 17880600 1/6/2012 22.26 23.030001 22.24 22.92 19.626179 18234500 1/9/2012 23.200001 23.43 22.700001 22.84 19.557673 12084500 1/10/2012 23.219999 23.4 22.780001 23.24 19.900187 13538300 1/11/2012 23.370001 24.639999 23.34 24.469999 20.953428 21947000 1/12/2012 24.35 24.82 23.76 24.67 21.124681 16750800 1/13/2012 24.27 24.65 23.91 24.290001 20.799295 12963100 1/17/2012 24.6 24.68 24.17 24.200001 20.722229 9385800 1/18/2012 24.27 24.58 24.02 24.51 20.987679 8919200 1/19/2012 24.690001 24.98 24.450001 24.82 21.253128 15222800 1/20/2012 24.93 25.110001 24.84 25 21.407259 9896400 1/23/2012 25.139999 25.25 24.790001 24.92 21.338758 8923500 1/24/2012 24.84 24.93 24.5 24.790001 21.227438 8350000 1/25/2012 24.889999 25.01 24.379999 24.92 21.338758 13441000 1/26/2012 25.1 25.5 24.6 24.719999 21.1675 11585300 1/27/2012 23.799999 24.540001 23.33 24.370001 20.8678 14784100 1/30/2012 24.059999 24.57 23.950001 24.23 20.747921 6319800 1/31/2012 24.530001 24.59 23.950001 24.02 20.568098 9190800 2/1/2012 24.33 24.58 24.07 24.370001 20.8678 13337500 2/2/2012 24.65 24.690001 24.299999 24.309999 20.816418 6670900 2/3/2012 25 26.440001 24.790001 26.18 22.417685 25528100 2/6/2012 26.469999 26.83 25.950001 26.700001 22.862955 17264100 2/7/2012 26.620001 26.620001 26.15 26.219999 22.451935 10764100 2/8/2012 26.309999 26.42 25.58 25.75 22.04948 17524300 2/9/2012 25.959999 26.219999 25.5 25.74 22.04092 7440000 2/10/2012 25.48 25.52 25.25 25.5 21.835409 9819000 2/13/2012 26 26 25.209999 25.34 21.6984 10503600 2/14/2012 25.209999 25.450001 25 25.4 21.749777 9885800 2/15/2012 25.73 25.75 24.9 24.93 21.347321 13329000 2/16/2012 25.290001 27.26 25.27 27.17 23.265411 35313600 2/17/2012 27.17 27.68 27.01 27.34 23.410982 17603600 2/21/2012 27.299999 27.549999 26.99 27.059999 23.171217 8593200 2/22/2012 27.08 27.129999 26.530001 26.549999 22.734512 10693300 2/23/2012 26.690001 27.27 26.26 26.790001 22.94002 10300900 2/24/2012 26.9 26.950001 26.059999 26.07 22.323494 9404600 2/27/2012 26.07 26.549999 25.57 26.459999 22.657442 8600900 2/28/2012 26.49 26.530001 26.1 26.139999 22.383432 7547000 2/29/2012 26.07 26.549999 25.92 26.02 22.28068 12018900 3/1/2012 26.190001 26.799999 26.15 26.469999 22.66601 8893300 3/2/2012 26.549999 26.75 26.360001 26.450001 22.648884 8465700 3/5/2012 26.27 26.4 25.799999 26 22.26355 7650500 3/6/2012 25.309999 25.34 24.379999 24.58 21.047621 19071300 3/7/2012 24.75 25.209999 24.75 24.879999 21.304506 6888800 3/8/2012 25.370001 25.59 25.1 25.450001 21.792597 8646700 3/9/2012 25.700001 25.82 25.389999 25.620001 21.938166 6323600 3/12/2012 25.620001 25.709999 25.15 25.389999 21.741211 4006300 3/13/2012 25.48 26.1 25.33 26.07 22.323494 8361200 3/14/2012 26.129999 26.59 26 26.32 22.537565 9082600 3/15/2012 26.370001 26.58 25.879999 26.049999 22.306368 10133700 3/16/2012 26.07 26.07 25.26 25.57 21.89535 11752400 3/19/2012 25.5 25.700001 25.24 25.389999 21.741211 5462700 3/20/2012 25.1 25.42 24.6 25.09 21.484329 10819300 3/21/2012 25.17 25.49 25.1 25.290001 21.655588 6122800 3/22/2012 25.01 25.26 24.870001 25.049999 21.450073 5605800 3/23/2012 25.040001 25.32 24.77 25.17 21.552834 5802800 3/26/2012 25.23 25.629999 25.139999 25.58 21.903913 7957700 3/27/2012 25.42 25.85 25.34 25.35 21.706964 6632500 3/28/2012 25.41 25.48 25.02 25.15 21.535706 5162000 3/29/2012 25.02 25.370001 24.940001 25.309999 21.67271 6433300 3/30/2012 25.49 25.780001 25.110001 25.65 21.963848 6035000 4/2/2012 26.030001 26.91 25.98 26.76 22.914333 14465300 4/3/2012 26.639999 27.030001 25.27 25.540001 21.869659 26410400 4/4/2012 25.1 25.4 24.9 25.1 21.492891 9785500 4/5/2012 24.99 25.18 24.610001 24.809999 21.244566 8211300 4/9/2012 24.219999 24.4 24.030001 24.200001 20.722229 7242200 4/10/2012 24.110001 24.139999 23.290001 23.709999 20.302649 11856100 4/11/2012 23.84 24.280001 23.82 24.030001 20.576658 9260900 4/12/2012 24.049999 24.49 24 24.299999 20.807858 5041800 4/13/2012 24.219999 24.290001 23.620001 23.799999 20.379715 7310900 4/16/2012 23.780001 23.93 23.360001 23.42 20.054323 7528500 4/17/2012 23.59 24.540001 23.549999 24.040001 20.585222 10256900 4/18/2012 23.870001 24.290001 23.75 24.15 20.679411 6253300 4/19/2012 24.09 24.870001 23.870001 24.01 20.559536 11206800 4/20/2012 24.059999 24.059999 23.52 23.6 20.208454 12948000 4/23/2012 23.17 23.299999 22.9 22.950001 19.651865 16187700 4/24/2012 23.02 23.4 22.879999 22.889999 19.600485 8679500 4/25/2012 23.15 23.360001 22.889999 23.309999 19.960129 5548200 4/26/2012 23.16 23.75 23.16 23.719999 20.311209 8132600 4/27/2012 23.809999 24.09 23.34 23.530001 20.148512 10495300 4/30/2012 23.379999 23.49 22.799999 23 19.694683 8279100 5/1/2012 23.040001 23.48 22.6 23.309999 19.960129 10151600 5/2/2012 23.190001 23.25 22.629999 22.93 19.634737 14476300 5/3/2012 23.129999 23.190001 22.190001 22.370001 19.155214 22816800 5/4/2012 22.200001 22.41 21.82 22.360001 19.146654 14830800 5/7/2012 21.870001 22.5 21.85 22.41 19.18947 7853500 5/8/2012 22.25 22.35 21.870001 22.23 19.035339 9317900 5/9/2012 21.879999 22.799999 21.85 22.440001 19.21516 9812900 5/10/2012 22.690001 22.889999 22.34 22.370001 19.155214 7235100 5/11/2012 22 22.540001 21.98 22 18.838388 8045700 5/14/2012 21.75 21.969999 21.6 21.629999 18.521563 9665400 5/15/2012 21.57 21.83 21.34 21.42 18.34174 7410500 5/16/2012 22.049999 22.620001 21.85 21.91 18.761324 13640200 5/17/2012 21.940001 22.27 21.549999 21.610001 18.504438 12132600 5/18/2012 21.540001 21.690001 21.09 21.18 18.136234 7532600 5/21/2012 21.34 21.68 21.26 21.540001 18.444496 6295900 5/22/2012 21.709999 21.9 21.34 21.5 18.410246 7021500 5/23/2012 21.33 22.200001 21.32 22.129999 18.949709 8340500 5/24/2012 21.98 22.129999 21.82 22.040001 18.872641 5093400 5/25/2012 22.040001 22.459999 22 22.440001 19.21516 5662000 5/29/2012 22.620001 22.93 22.59 22.85 19.566238 9790400 5/30/2012 22.5 22.5 21.98 22.370001 19.155214 7369500 5/31/2012 22.26 22.41 22 22.200001 19.009649 6009300 6/1/2012 21.65 23.34 21.450001 22.01 18.846952 29615400 6/4/2012 22.01 22.040001 20.66 21.110001 18.076288 15419800 6/5/2012 20.98 21.469999 20.969999 21.25 18.196175 5645900 6/6/2012 21.43 21.940001 21.34 21.83 18.69282 6122700 6/7/2012 22.110001 22.379999 21.76 21.85 18.709948 5951200 6/8/2012 21.85 22.09 21.5 22.049999 18.881203 4258600 6/11/2012 22.280001 22.299999 21.9 21.92 18.76989 6050800 6/12/2012 21.92 22.200001 21.68 22.17 18.983959 6100200 6/13/2012 22.040001 22.17 21.74 21.870001 18.727074 8588100 6/14/2012 21.84 21.99 21.58 21.799999 18.667133 4534300 6/15/2012 21.76 21.809999 21.42 21.74 18.615753 5714300 6/18/2012 21.540001 21.719999 21.379999 21.43 18.350304 6394000 6/19/2012 21.43 22 21.4 21.74 18.615753 7768600 6/20/2012 21.780001 21.82 21.280001 21.48 18.393122 8588900 6/21/2012 21.450001 21.5 20.6 20.639999 17.673834 9193500 6/22/2012 20.950001 20.950001 20.459999 20.6 17.639587 6972200 6/25/2012 20.32 20.389999 19.91 19.91 17.048742 9975700 6/26/2012 19.940001 20.040001 19.620001 19.85 16.997368 8923000 6/27/2012 19.83 19.98 19.620001 19.66 16.834671 8314800 6/28/2012 19.639999 19.92 19.49 19.82 16.971676 11220900 6/29/2012 20 20 19.24 19.719999 16.886047 13447400 7/2/2012 19.700001 19.74 19.299999 19.57 16.757605 6307700 7/3/2012 19.799999 21.120001 19.67 20.67 17.699524 10718700 7/5/2012 20.75 21.209999 20.540001 20.540001 17.588205 8075600 7/6/2012 20.35 20.6 20.049999 20.309999 17.391258 6512900 7/9/2012 20.209999 20.4 20.049999 20.219999 17.314192 5520400 7/10/2012 20.25 20.48 19.73 19.799999 16.95455 9803300 7/11/2012 19.75 20.01 19.6 19.9 17.040178 6668400 7/12/2012 19.610001 19.77 19.23 19.33 16.552095 14117000 7/13/2012 19.33 19.709999 19.27 19.620001 16.800423 7474700 7/16/2012 19.469999 19.549999 19.23 19.379999 16.594908 9066500 7/17/2012 19.549999 19.6 19.299999 19.6 16.783295 7951200 7/18/2012 19.620001 20.209999 19.57 20.07 17.185749 8770400 7/19/2012 20.120001 20.35 20.07 20.139999 17.245687 6855400 7/20/2012 20.02 20.16 19.33 19.360001 16.577785 8798000 7/23/2012 19.09 19.360001 18.85 19.299999 16.526402 8764600 7/24/2012 19.25 19.379999 18.85 19.02 16.286646 8202100 7/25/2012 19.1 19.129999 18.719999 18.799999 16.098261 6777100 7/26/2012 19.02 19.15 18.75 19.110001 16.363708 5571600 7/27/2012 19.139999 19.690001 19.07 19.67 16.843233 6803900 7/30/2012 19.549999 19.65 19.299999 19.360001 16.577785 4219200 7/31/2012 19.459999 19.77 19.370001 19.709999 16.877483 5607600 8/1/2012 19.780001 20.58 19.43 19.66 16.834671 14831900 8/2/2012 19.59 20.059999 18.93 19.139999 16.389397 10881000 8/3/2012 19.26 20.1 19.25 20.040001 17.160061 9394800 8/6/2012 20.049999 20.1 19.76 19.85 16.997368 6205800 8/7/2012 19.92 20.52 19.92 20.42 17.485449 9577200 8/8/2012 20.139999 20.450001 20.049999 20.379999 17.451199 4702600 8/9/2012 20.370001 20.82 20.209999 20.65 17.6824 6651400 8/10/2012 20.52 20.700001 20.309999 20.540001 17.588205 3899800 8/13/2012 20.52 20.799999 20.360001 20.469999 17.528269 4027000 8/14/2012 20.629999 20.790001 20.1 20.209999 17.30563 7681000 8/15/2012 20.209999 20.360001 19.98 20.139999 17.245687 6498600 8/16/2012 20.120001 21.459999 20.120001 21.33 18.264673 14407500 8/17/2012 21.35 22.139999 21.34 22.01 18.846952 17952300 8/20/2012 21.75 22.02 21.66 21.870001 18.727074 6615800 8/21/2012 21.950001 22.07 21.52 21.629999 18.521563 6545200 8/22/2012 21.58 21.75 21.139999 21.73 18.607189 7180500 8/23/2012 21.610001 21.610001 21.23 21.34 18.273239 8960500 8/24/2012 21.209999 21.360001 21.07 21.18 18.136234 5443300 8/27/2012 21.200001 21.370001 21 21.219999 18.170485 6216400 8/28/2012 21 21.25 20.91 20.940001 17.930721 5784600 8/29/2012 20.9 21.639999 20.860001 21.299999 18.238985 9625000 8/30/2012 21.25 21.26 21.02 21.110001 18.076288 3882800 8/31/2012 21.299999 21.48 21.110001 21.35 18.281805 5826200 9/4/2012 21.25 21.5 21.02 21.309999 18.247551 7505300 9/5/2012 21.219999 21.76 21.02 21.76 18.632883 7933000 9/6/2012 21.790001 22.73 21.75 22.450001 19.223719 12484800 9/7/2012 22.549999 23.42 22.540001 23.370001 20.011507 12908400 9/10/2012 23.280001 23.42 22.940001 22.98 19.677557 8156800 9/11/2012 22.98 23.25 22.879999 22.969999 19.668989 5442600 9/12/2012 23.139999 23.33 23.049999 23.129999 19.805998 5201000 9/13/2012 23.049999 23.68 22.82 23.530001 20.148512 9479800 9/14/2012 23.690001 24.33 23.629999 24.139999 20.670853 11881300 9/17/2012 23.92 23.950001 23.73 23.799999 20.379715 6098600 9/18/2012 24.290001 24.450001 24.02 24.43 20.919176 11308000 9/19/2012 24.360001 25.15 24.32 24.75 21.193188 16033600 9/20/2012 24.34 24.540001 23.91 24.42 20.910614 7414900 9/21/2012 24.540001 24.889999 24.5 24.799999 21.236002 12189300 9/24/2012 24.51 24.68 24.120001 24.360001 20.859236 5689300 9/25/2012 24.43 24.5 23.280001 23.52 20.13995 10326800 9/26/2012 23.25 23.73 22.85 23.389999 20.028633 8329400 9/27/2012 23.67 23.700001 23.139999 23.18 19.848816 6843400 9/28/2012 23 23.1 22.709999 22.75 19.48061 8614500 10/1/2012 23 23.41 22.85 23.09 19.771746 7582100 10/2/2012 23.5 24.1 22.67 23.68 20.276958 21403400 10/3/2012 23.709999 24.610001 23.66 24.389999 20.884922 14739000 10/4/2012 24.549999 24.67 24.32 24.65 21.107559 8693500 10/5/2012 24.879999 25.43 24.57 24.799999 21.236002 14251000 10/8/2012 24.790001 24.809999 24.51 24.57 21.039055 6249500 10/9/2012 24.74 24.860001 24.27 24.370001 20.8678 7210000 10/10/2012 24.41 24.58 24.1 24.23 20.747921 6049300 10/11/2012 24.41 24.99 24.23 24.66 21.116121 8771700 10/12/2012 24.559999 24.83 24.33 24.440001 20.927738 4230300 10/15/2012 24.51 24.58 24.33 24.48 20.96199 5114300 10/16/2012 24.52 24.85 24.41 24.790001 21.227438 4252100 10/17/2012 24.9 25.129999 24.6 25.059999 21.458637 6002700 10/18/2012 25.09 25.719999 24.959999 25.559999 21.886784 9762100 10/19/2012 25.43 25.5 24.549999 24.59 21.056185 10454300 10/22/2012 24.559999 24.85 24.280001 24.620001 21.081867 7067800 10/23/2012 24.07 24.1 23.73 23.870001 20.439655 8196000 10/24/2012 24.15 24.27 23.66 23.690001 20.285515 6230800 10/25/2012 23.98 24.27 23.58 23.629999 20.234142 11875900 10/26/2012 23.610001 23.9 23.190001 23.280001 19.934443 10146900 10/31/2012 24.299999 25.719999 23.9 25.5 21.835409 24700200 11/1/2012 25.530001 25.85 24.91 25.68 21.989536 14558100 11/2/2012 25.809999 25.99 25.549999 25.790001 22.083731 9918400 11/5/2012 25.440001 25.99 25.35 25.57 21.89535 7680700 11/6/2012 25.59 26.27 25.450001 26.190001 22.426247 10888500 11/7/2012 25.639999 25.67 24.92 25.030001 21.432951 11106300 11/8/2012 25.219999 25.5 24.700001 24.719999 21.1675 5239800 11/9/2012 24.379999 25.280001 24.379999 25.040001 21.441509 7648400 11/12/2012 25.049999 25.379999 25.049999 25.26 21.629896 5297000 11/13/2012 24.889999 25.18 24.75 24.82 21.253128 9697600 11/14/2012 24.93 24.99 24.1 24.17 20.696537 9587600 11/15/2012 24.18 24.190001 23.540001 23.879999 20.448214 9371700 11/16/2012 23.92 23.98 23.389999 23.85 20.422529 9647800 11/19/2012 24.27 24.940001 24.129999 24.93 21.347321 7996800 11/20/2012 24.9 24.940001 24.379999 24.6 21.064747 6578700 11/21/2012 24.57 24.969999 24.43 24.6 21.064747 4907700 11/23/2012 24.959999 25.42 24.860001 25.209999 21.58708 4595900 11/26/2012 25.17 25.41 24.950001 25.23 21.604212 6460000 11/27/2012 25.139999 25.35 25 25.01 21.415827 5822200 11/28/2012 24.690001 25.299999 24.639999 25.280001 21.647022 5312900 11/29/2012 25.610001 26.24 25.51 26.09 22.340622 10012500 11/30/2012 25.889999 26.17 25.58 25.879999 22.160795 6538600 12/3/2012 26.059999 26.360001 25.459999 25.51 21.843969 11331100 12/4/2012 25.34 25.5 24.52 25.41 21.758341 12633900 12/5/2012 25.370001 25.6 24.940001 25 21.407259 7652700 12/6/2012 24.91 25 24.459999 24.57 21.039055 9708900 12/7/2012 24.76 25.209999 24.57 25.190001 21.569958 9060300 12/10/2012 25.059999 25.41 25.040001 25.280001 21.647022 5931900 12/11/2012 25.309999 25.5 25.110001 25.450001 21.792597 5709300 12/12/2012 25.540001 26.07 25.440001 25.629999 21.946722 8395500 12/13/2012 25.559999 25.83 24.9 25.120001 21.510015 7737400 12/14/2012 25.08 25.110001 24.4 24.610001 21.073307 9661400 12/17/2012 24.67 24.9 24.65 24.85 21.278818 7130600 12/18/2012 24.98 25.540001 24.799999 25.49 21.826845 9589000 12/19/2012 27.440001 27.91 26.860001 27.18 23.273972 54870500 12/20/2012 27 27.48 26.870001 27.34 23.410982 15768900 12/21/2012 26.74 27.379999 26.540001 27.32 23.393854 8773000 12/24/2012 27.309999 27.74 27.309999 27.66 23.684994 4877400 12/26/2012 27.629999 27.950001 27.49 27.620001 23.650743 7006200 12/27/2012 27.74 27.99 27.43 27.959999 23.941881 9431200 12/28/2012 27.66 27.940001 27.549999 27.85 23.847687 5133500 12/31/2012 27.76 28.9 27.620001 28.83 24.686853 13243300 1/2/2013 29.41 29.5 28.629999 29.129999 24.943743 15605900 1/3/2013 29.049999 30.23 28.84 29.82 25.53458 22903800 1/4/2013 29.74 29.860001 29.23 29.860001 25.568832 8066600 1/7/2013 29.639999 29.860001 29.299999 29.66 25.397573 8385300 1/8/2013 29.66 29.85 29.049999 29.370001 25.149248 10435200 1/9/2013 29.58 30.280001 29.559999 29.969999 25.663025 13341400 1/10/2013 30.280001 30.450001 29.780001 30.440001 26.065489 12115400 1/11/2013 30.379999 30.6 30.110001 30.360001 25.996983 6862900 1/14/2013 30.15 30.389999 29.889999 30.33 25.971289 6634700 1/15/2013 30.110001 30.68 29.950001 30.6 26.202492 7497500 1/16/2013 29.57 29.73 28.83 29.309999 25.09787 28298900 1/17/2013 29.48 29.65 29.190001 29.49 25.252005 12064700 1/18/2013 29.440001 29.530001 28.879999 29.280001 25.072187 9993700 1/22/2013 29.190001 29.27 28.379999 28.629999 24.515596 18538600 1/23/2013 28.58 28.84 26.620001 28.57 24.464218 11355300 1/24/2013 28.59 28.98 28.35 28.780001 24.644039 8398900 1/25/2013 28.959999 29.16 28.870001 29.07 24.892365 10258400 1/28/2013 29.049999 29.15 28.610001 28.83 24.686853 7038300 1/29/2013 28.799999 28.82 28.16 28.450001 24.361467 13059800 1/30/2013 28.280001 28.65 27.77 27.940001 23.924753 11230700 1/31/2013 27.799999 28.139999 27.610001 28.09 24.0532 8685200 2/1/2013 28.389999 28.5 28.08 28.17 24.121704 10713800 2/4/2013 27.889999 28.200001 27.879999 27.959999 23.941881 6508900 2/5/2013 28.030001 28.6 28.030001 28.59 24.481344 11097500 2/6/2013 28.35 28.6 28.219999 28.52 24.421406 7010500 2/7/2013 28.68 28.91 28.030001 28.469999 24.378588 10493500 2/8/2013 28.540001 28.73 28.5 28.57 24.464218 6316700 2/11/2013 28.51 28.65 28.35 28.530001 24.429972 5589900 2/12/2013 28.43 28.75 28.24 28.549999 24.447092 7175600 2/13/2013 28.75 28.870001 28.440001 28.67 24.549845 9283900 2/14/2013 28.74 29.360001 27.67 27.75 23.76206 19226200 2/15/2013 27.59 27.92 27.219999 27.76 23.770624 12861100 2/19/2013 27.690001 27.799999 27.459999 27.68 23.70212 7086100 2/20/2013 27.809999 27.809999 27.049999 27.1 23.205473 7236600 2/21/2013 27.02 27.040001 26.33 26.51 22.700262 13893200 2/22/2013 26.4 27.120001 26.309999 27.110001 23.214035 9279400 2/25/2013 27.110001 27.17 26.33 26.33 22.546129 11121400 2/26/2013 26.65 26.85 26.190001 26.83 22.974276 13363500 2/27/2013 26.799999 27.58 26.719999 27.4 23.462357 13115700 2/28/2013 27.5 27.57 26.889999 27.15 23.248283 10305500 3/1/2013 26.83 27.49 26.75 27.209999 23.299662 9017700 3/4/2013 27.139999 27.290001 26.99 27.09 23.196909 6583900 3/5/2013 27.219999 27.790001 27.190001 27.58 23.616491 9199300 3/6/2013 27.76 27.959999 27.620001 27.91 23.899067 9002500 3/7/2013 27.860001 28.139999 27.790001 27.879999 23.873377 9428100 3/8/2013 27.91 28.190001 27.889999 28 23.976131 5910500 3/11/2013 27.950001 28.389999 27.549999 28.309999 24.241581 19122000 3/12/2013 28.26 28.639999 28.09 28.370001 24.292957 10686800 3/13/2013 28.379999 28.379999 28.049999 28.07 24.036076 10287400 3/14/2013 28.049999 28.23 28.040001 28.16 24.113138 6438500 3/15/2013 27.959999 28.26 27.799999 28.209999 24.155952 12101200 3/18/2013 27.950001 28.15 27.73 28.040001 24.010386 13758200 3/19/2013 28.1 28.200001 27.9 28.1 24.06176 12749500 3/20/2013 28.25 29.299999 28.190001 29.200001 25.003683 25484100 3/21/2013 28.91 29.17 28.57 28.629999 24.515596 13452000 3/22/2013 28.620001 28.709999 27.959999 28.219999 24.164516 12673300 3/25/2013 28.389999 28.48 28.02 28.16 24.113138 6669900 3/26/2013 28.280001 28.35 27.99 28.15 24.104572 6876400 3/27/2013 28.049999 28.27 27.959999 28.059999 24.027512 5444400 3/28/2013 28.02 28.09 27.639999 27.82 23.822001 9331000 4/1/2013 27.65 28.09 27.65 27.799999 23.804871 8834600 4/2/2013 27.959999 28.299999 27.530001 27.93 23.916195 16188100 4/3/2013 28 28.1 27.66 27.799999 23.804871 11199700 4/4/2013 27.75 28 27.51 27.74 23.753496 8571800 4/5/2013 27.379999 27.559999 27.110001 27.52 23.565113 11792800 4/8/2013 27.5 27.639999 27.4 27.59 23.625053 11572900 4/9/2013 27.77 27.780001 27.5 27.530001 23.573675 9682300 4/10/2013 27.690001 28.51 27.68 28.370001 24.292957 12927800 4/11/2013 28.49 29.76 28.440001 29.719999 25.448956 22305200 4/12/2013 29.57 29.84 29.549999 29.620001 25.363325 15617500 4/15/2013 29.41 29.690001 28.84 28.91 24.755356 14080800 4/16/2013 29.17 29.52 29.17 29.469999 25.234875 8007700 4/17/2013 29.030001 29.33 28.77 29.27 25.063622 10670400 4/18/2013 29.25 29.379999 28.75 28.98 24.815298 11121400 4/19/2013 29.1 29.26 28.91 29.15 24.960867 7183000 4/22/2013 29.200001 29.34 28.85 29.25 25.046495 6767000 4/23/2013 29.34 29.92 29.280001 29.85 25.560272 8454200 4/24/2013 29.91 30.799999 29.860001 30.450001 26.074043 21511000 4/25/2013 30.059999 30.780001 30 30.709999 26.29668 14499000 4/26/2013 30.790001 30.799999 30.030001 30.5 26.116859 13738300 4/29/2013 30.620001 30.9 30.42 30.790001 26.365183 6197700 4/30/2013 30.77 30.969999 30.57 30.84 26.407997 8117200 5/1/2013 30.77 31.08 30.110001 30.18 25.842848 10393700 5/2/2013 31.309999 31.82 31.049999 31.16 26.682009 19124500 5/3/2013 31.74 32.439999 31.629999 32.099998 27.486919 12471800 5/6/2013 32.02 32.220001 31.780001 31.82 27.247162 8501500 5/7/2013 31.92 32.130001 31.459999 31.65 27.101593 11421600 5/8/2013 31.41 32.189999 31.09 32.080002 27.469799 9991300 5/9/2013 32.009998 32.16 31.620001 31.65 27.101593 10861700 5/10/2013 31.549999 31.700001 30.969999 31.42 26.90465 12811400 5/13/2013 31.16 31.35 30.870001 31 26.545002 8098100 5/14/2013 31.02 31.700001 31.01 31.549999 27.015961 10676600 5/15/2013 31.549999 32.400002 31.51 32.310001 27.666742 15086000 5/16/2013 32.09 32.669998 32 32.389999 27.735247 10425300 5/17/2013 32.990002 33.77 32.810001 33.419998 28.617229 20897700 5/20/2013 33.369999 34.009998 33.360001 33.700001 28.856991 15260600 5/21/2013 33.59 33.959999 32.880001 33.400002 28.600101 13790500 5/22/2013 33.220001 33.93 32.990002 33.23 28.454535 13238400 5/23/2013 32.330002 33.110001 32.099998 32.849998 28.129139 10537300 5/24/2013 32.549999 33 32.509998 32.869999 28.146267 5861200 5/28/2013 34 34.299999 33.75 33.959999 29.079624 16969400 5/29/2013 33.709999 34.299999 33.450001 34.049999 29.156687 10867200 5/30/2013 34.040001 34.91 33.869999 34.639999 29.661896 15085300 5/31/2013 34.529999 34.779999 33.889999 33.889999 29.019672 10137400 6/3/2013 34.57 34.689999 33.380001 34.419998 29.473518 17794500 6/4/2013 35.400002 35.490002 34.75 34.959999 29.935913 30517200 6/5/2013 35 35.07 34 34.02 29.131002 22345200 6/6/2013 34.119999 34.529999 33.779999 34.439999 29.490641 79847700 6/7/2013 34.790001 35.099998 34 35.029999 29.995857 30683600 6/10/2013 35.18 35.240002 34.52 34.740002 29.747534 15219500 6/11/2013 34.369999 34.490002 33.59 33.93 29.053936 17023900 6/12/2013 34.279999 34.459999 33.240002 33.450001 28.642914 13642000 6/13/2013 33.360001 34.509998 33.099998 34.5 29.542023 15604800 6/14/2013 34.459999 34.619999 34.09 34.290001 29.362202 10091600 6/17/2013 34.5 34.560001 33.599998 33.73 28.882675 10195000 6/18/2013 33.799999 34.060001 33.439999 34.009998 29.122435 9926100 6/19/2013 34.02 34.25 33.650002 33.66 28.822742 8428700 6/20/2013 33.41 33.41 32.279999 32.560001 27.880823 29107200 6/21/2013 32.959999 32.970001 31.74 32.209999 27.581114 18998000 6/24/2013 31.76 31.84 31.129999 31.42 26.90465 18970400 6/25/2013 31.75 32.02 31.540001 31.82 27.247162 9268300 6/26/2013 32.18 32.700001 32.029999 32.549999 27.872255 10374000 6/27/2013 32.919998 33.5 32.779999 33.099998 28.343212 11000300 6/28/2013 33.02 33.720001 32.799999 33.310001 28.523033 15813400 7/1/2013 33.52 34.189999 33.41 34 29.113878 10310800 7/2/2013 34.040001 34.939999 33.82 34.099998 29.199499 15171900 7/3/2013 33.939999 34.400002 33.759998 34.139999 29.233757 5715700 7/5/2013 34.349998 34.830002 34.240002 34.669998 29.687593 7107800 7/8/2013 34.779999 35.02 34.540001 34.639999 29.661896 11233600 7/9/2013 34.900002 35.25 34.720001 34.919998 29.901655 7243300 7/10/2013 34.900002 35.34 34.84 35.330002 30.252741 11820200 7/11/2013 35.720001 36.200001 35.639999 36.139999 30.946335 13246500 7/12/2013 36.09 36.580002 35.91 36.400002 31.16897 10744300 7/15/2013 36.599998 36.720001 36.279999 36.5 31.254601 8968200 7/16/2013 36.869999 36.939999 35.759998 36.18 30.980593 16273700 7/17/2013 36.23 36.560001 36.080002 36.360001 31.13472 10943400 7/18/2013 36.5 36.990002 36.330002 36.84 31.545736 10679400 7/19/2013 36.889999 36.889999 36.060001 36.610001 31.348797 11608300 7/22/2013 36.619999 36.990002 36.48 36.759998 31.477232 11260700 7/23/2013 36.889999 36.950001 36.52 36.610001 31.348797 9296600 7/24/2013 37.110001 37.450001 36.869999 37.139999 31.802628 15200600 7/25/2013 37.470001 37.709999 36.509998 37.080002 31.751244 18095900 7/26/2013 36.93 37 36.459999 36.669998 31.400167 15892800 7/29/2013 36.57 36.669998 36.150002 36.380001 31.151848 8407800 7/30/2013 36.529999 36.779999 36.32 36.5 31.254601 12244500 7/31/2013 36.619999 36.720001 35.669998 35.869999 30.715137 20696300 8/1/2013 36.389999 36.860001 36.009998 36.470001 31.228916 16148300 8/2/2013 36.439999 37.18 36.34 36.950001 31.639933 11913000 8/5/2013 37.029999 37.049999 36.650002 36.75 31.468678 7144300 8/6/2013 36.439999 36.490002 35.959999 35.959999 30.792206 13485100 8/7/2013 36.009998 36.099998 35.43 35.48 30.381182 19395100 8/8/2013 35.610001 36.110001 35.57 36.009998 30.83502 14457000 8/9/2013 35.959999 36.27 35.700001 36.02 30.843588 7705800 8/12/2013 35.759998 36.099998 35.599998 35.98 30.809328 8441900 8/13/2013 36.209999 36.209999 35.59 35.84 30.689451 7145700 8/14/2013 35.84 36.009998 35.209999 35.57 30.458256 11341100 8/15/2013 35.169998 35.18 34.41 34.549999 29.584841 20384600 8/16/2013 34.59 34.91 34.18 34.380001 29.439264 12498300 8/19/2013 34.560001 34.830002 34.419998 34.490002 29.533453 9211700 8/20/2013 34.560001 34.91 34.049999 34.790001 29.790346 13766900 8/21/2013 34.779999 34.950001 34.389999 34.529999 29.567709 9798600 8/22/2013 34.66 35.049999 34.650002 34.990002 29.961603 9572200 8/23/2013 35.139999 35.220001 34.860001 35.060001 30.021547 7487000 8/26/2013 35.029999 35.52 34.849998 34.919998 29.901655 10831800 8/27/2013 34.439999 34.610001 33.619999 33.689999 28.848423 11905600 8/28/2013 33.57 34.16 33.5 33.919998 29.045374 9109200 8/29/2013 33.82 34.689999 33.810001 34.450001 29.499208 10558000 8/30/2013 34.5 34.540001 33.900002 34.080002 29.182384 8099400 9/3/2013 34.68 34.77 33.959999 34.139999 29.233757 10906700 9/4/2013 34.200001 35.900002 34.169998 35.849998 30.698011 23036900 9/5/2013 36.009998 36.790001 35.869999 36.330002 31.109039 18633800 9/6/2013 36.400002 36.619999 35.610001 36.150002 30.954903 14244900 9/9/2013 36.34 36.700001 36.25 36.48 31.237478 13515500 9/10/2013 36.939999 37.27 36.720001 37 31.682743 10626200 9/11/2013 36.529999 36.599998 36.02 36.349998 31.126152 27025600 9/12/2013 36.369999 36.560001 35.880001 36.369999 31.143282 15743700 9/13/2013 36.490002 36.549999 35.990002 36.060001 30.877836 12642900 9/16/2013 36.470001 36.619999 36.150002 36.220001 31.014837 14715200 9/17/2013 36.32 36.98 36.32 36.709999 31.434418 12992300 9/18/2013 36.759998 37.73 36.709999 37.580002 32.179401 21432800 9/19/2013 37.84 37.880001 37.16 37.23 31.879696 16819500 9/20/2013 37.639999 37.68 36.830002 36.830002 31.53718 35700300 9/23/2013 37.150002 37.5 36.549999 37.130001 31.794064 18484700 9/24/2013 37.16 37.970001 37.060001 37.439999 32.059513 23723800 9/25/2013 37.529999 37.779999 37.16 37.18 31.836882 15114600 9/26/2013 37.189999 37.349998 36.759998 36.950001 31.639933 14022900 9/27/2013 36.77 36.900002 36.16 36.369999 31.143282 14173500 9/30/2013 35.709999 36.310001 35.619999 35.970001 30.800762 17724400 10/1/2013 36.040001 36.41 35.32 35.91 30.749392 21886600 10/2/2013 35.740002 36 35.23 35.939999 30.775078 19459700 10/3/2013 35.759998 35.939999 35.130001 35.290001 30.218491 15001200 10/4/2013 35.439999 35.799999 35.130001 35.700001 30.569569 13811100 10/7/2013 35.23 35.52 35.02 35.18 30.1243 12181000 10/8/2013 35.25 35.27 34.169998 34.209999 29.293695 23658400 10/9/2013 34.330002 34.389999 33.919998 34.16 29.250889 21109900 10/10/2013 34.740002 34.889999 34.610001 34.849998 29.841719 18041900 10/11/2013 34.790001 35.52 34.66 35.349998 30.269857 15406700 10/14/2013 34.830002 35.450001 34.810001 35.330002 30.252741 11193400 10/15/2013 35.279999 35.380001 34.509998 34.700001 29.713282 13708400 10/16/2013 35.02 35.209999 34.779999 35.130001 30.081482 15529600 10/17/2013 35.16 35.790001 34.959999 35.66 30.535316 12602900 10/18/2013 36.209999 36.299999 35.68 35.889999 30.732264 14638500 10/21/2013 36.259998 36.27 35.34 35.5 30.39831 13451700 10/22/2013 35.619999 36.130001 35.369999 35.41 30.321239 17008200 10/23/2013 35.380001 35.389999 34.529999 35.049999 30.01298 17307600 10/24/2013 35.490002 36.029999 35.099998 35.630001 30.50963 19287000 10/25/2013 35.669998 35.77 35.32 35.59 30.475382 12849100 10/28/2013 35.439999 35.970001 35.43 35.799999 30.65519 12985100 10/29/2013 35.82 36.18 35.509998 36.060001 30.877836 24055000 10/30/2013 37.200001 37.549999 36.779999 37.23 31.879696 42130000 10/31/2013 37.18 37.990002 36.950001 36.950001 31.639933 28102800 11/1/2013 37.169998 38.209999 37.049999 37.389999 32.016697 30765400 11/4/2013 37.5 37.799999 37.41 37.470001 32.085205 18005200 11/5/2013 37.279999 37.509998 37.07 37.09 31.759821 15197700 11/6/2013 37.240002 37.400002 36.57 36.59 31.331665 16162300 11/7/2013 36.610001 36.75 35.91 35.919998 30.757944 19893700 11/8/2013 36.150002 36.77 36.009998 36.66 31.391609 18203100 11/11/2013 36.68 37.09 36.5 36.68 31.408733 13666500 11/12/2013 36.669998 36.799999 36.369999 36.66 31.391609 14363600 11/13/2013 36.5 38.529999 36.48 38.439999 32.915802 43860200 11/14/2013 38.700001 38.799999 38.150002 38.5 32.967178 28491100 11/15/2013 38.509998 39.080002 38.200001 38.77 33.198383 21691400 11/18/2013 38.810001 39.18 38.529999 38.57 33.027122 16792400 11/19/2013 38.57 38.740002 37.889999 38.009998 32.5476 19843100 11/20/2013 38.110001 38.709999 37.599998 37.689999 32.273579 16898700 11/21/2013 38.849998 39 38.040001 38.119999 32.641788 33903900 11/22/2013 38.200001 38.5 37.580002 37.630001 32.22221 26771300 11/25/2013 37.75 37.869999 37.389999 37.549999 32.153702 21111100 11/26/2013 37.700001 37.939999 37.400002 37.669998 32.256462 22798600 11/27/2013 37.709999 38.990002 37.599998 38.849998 33.266888 27415800 11/29/2013 38.900002 39.150002 38.5 38.73 33.164131 7672100 12/2/2013 39.099998 39.389999 38.91 39.110001 33.489525 21200600 12/3/2013 38.889999 39.09 37.68 38.139999 32.658916 44835100 12/4/2013 38.529999 39.619999 38.119999 38.709999 33.146999 39727900 12/5/2013 38.990002 39.34 38.549999 39.09 33.472397 34580800 12/6/2013 39.990002 40.380001 39.599998 40.169998 34.397186 37909500 12/9/2013 40.380001 41.169998 40.310001 40.900002 35.022278 29291100 12/10/2013 40.549999 41.130001 40.400002 40.400002 34.594135 32542300 12/11/2013 40.759998 40.830002 40.07 40.16 34.388626 16384800 12/12/2013 40.099998 40.610001 40.009998 40.049999 34.29443 18900500 12/13/2013 40.189999 40.349998 40.02 40.040001 34.285866 14885400 12/16/2013 40.560001 41.549999 40.459999 41.439999 35.48468 33583200 12/17/2013 41.66 41.849998 41.139999 41.529999 35.561745 28297500 12/18/2013 41.169998 41.400002 39.860001 41.27 35.339108 51850700 12/19/2013 41.139999 41.27 40.080002 40.299999 34.508507 25225400 12/20/2013 40.48 41.049999 40.18 40.990002 35.099342 49654800 12/23/2013 40.900002 41.580002 40.610001 41.290001 35.356224 20370000 12/24/2013 41.25 41.310001 40.830002 40.880001 35.005157 7605300 12/26/2013 41.040001 41.849998 41.040001 41.52 35.553188 11168400 12/27/2013 41.310001 41.439999 40.860001 40.939999 35.056538 10052700 12/30/2013 41 41.130001 40.650002 40.689999 34.842457 8737600 12/31/2013 40.700001 41.040001 40.580002 40.869999 34.996597 11100900 1/2/2014 40.68 41.060001 40.34 40.950001 35.065094 14763300 1/3/2014 40.919998 40.950001 39 39.57 33.883408 41426900 1/6/2014 39.900002 40.59 39.639999 40.400002 34.594135 25063500 1/7/2014 40.700001 40.939999 40.099998 40.200001 34.422874 14156900 1/8/2014 40.330002 40.84 40.200001 40.419998 34.611259 11342400 1/9/2014 40.880001 40.939999 40.279999 40.490002 34.671204 9790600 1/10/2014 40.599998 40.68 39.84 40.029999 34.277306 14596000 1/13/2014 40.16 40.639999 39.439999 39.580002 33.891979 20993200 1/14/2014 39.77 40.16 39.57 40.02 34.268753 17389100 1/15/2014 39.630001 39.77 38.959999 39.380001 33.720715 89207600 1/16/2014 39.310001 39.549999 38.759998 39 33.395329 36091300 1/17/2014 39.07 39.099998 38.330002 38.599998 33.052803 28003300 1/21/2014 38.889999 39 37.900002 38.34 32.83017 30786600 1/22/2014 38.400002 38.82 38.119999 38.799999 33.224075 16902000 1/23/2014 38.34 38.5 37.91 38.419998 32.898674 20556300 1/24/2014 38.07 38.110001 36.700001 36.830002 31.53718 39564500 1/27/2014 36.799999 37.279999 36.060001 36.759998 31.477232 33915300 1/28/2014 37.16 37.200001 36.720001 36.810001 31.52005 15926700 1/29/2014 36.060001 36.959999 36.009998 36.349998 31.126152 17523300 1/30/2014 36.880001 37.07 36.48 36.84 31.545736 15481800 1/31/2014 36.220001 36.84 35.880001 36.080002 30.894955 27201000 2/3/2014 36.27 36.310001 34.91 35.25 30.184238 38974100 2/4/2014 35.470001 35.98 35.25 35.82 30.672327 20948700 2/5/2014 35.84 35.84 34.959999 35.240002 30.175674 29446400 2/6/2014 34.43 35.82 34.360001 35.23 30.16711 53685400 2/7/2014 35.970001 36.470001 35.419998 36.110001 30.920645 31248000 2/10/2014 35.91 35.919998 34.619999 34.900002 29.884533 43268400 2/11/2014 35.220001 35.740002 35.189999 35.25 30.184238 23772400 2/12/2014 35.490002 35.650002 35.130001 35.560001 30.449688 23300900 2/13/2014 35.169998 35.220001 34.759998 35.200001 30.14143 30500900 2/14/2014 35.369999 36.080002 35.25 35.950001 30.783646 22767300 2/18/2014 36.43 36.490002 36 36.310001 31.091909 24555900 2/19/2014 36.220001 36.720001 36 36.029999 30.852146 23060900 2/20/2014 36.189999 36.599998 36 36.509998 31.263155 18637700 2/21/2014 36.68 36.75 36.139999 36.689999 31.417295 51722400 2/24/2014 36.700001 36.82 36.439999 36.549999 31.297413 22000200 2/25/2014 36.669998 36.799999 35.990002 36.099998 30.912081 22504100 2/26/2014 35.950001 37.130001 35.939999 36.830002 31.53718 26657500 2/27/2014 36.560001 36.849998 35.970001 36.77 31.485798 28750100 2/28/2014 36.73 36.759998 35.889999 36.200001 30.997719 44345100 3/3/2014 35.700001 36.59 35.700001 36.209999 31.006273 24013200 3/4/2014 36.529999 36.990002 36.43 36.93 31.622803 17884600 3/5/2014 37.540001 38.049999 37.330002 37.52 32.128021 28489000 3/6/2014 37.869999 38.049999 37.540001 37.540001 32.145149 19105200 3/7/2014 37.939999 38.009998 37.450001 37.689999 32.273579 17547800 3/10/2014 37.560001 37.560001 36.759998 37.09 31.759821 17552600 3/11/2014 37 37.119999 35.02 35.18 30.1243 41033400 3/12/2014 34.759998 35.25 34.369999 34.860001 29.850288 46300500 3/13/2014 35.040001 35.16 33.869999 34.09 29.190943 39628600 3/14/2014 33.849998 34.560001 33.57 34.09 29.450111 31908600 3/17/2014 34.139999 34.689999 33.709999 34.630001 29.916618 29696400 3/18/2014 34.68 35.240002 34.5 35.169998 30.383112 21329700 3/19/2014 35.279999 36 34.599998 34.91 30.158501 14690900 3/20/2014 34.790001 35.27 34.400002 35.259998 30.460863 14456100 3/21/2014 35.389999 35.5 34.779999 35.009998 30.244888 24010100 3/24/2014 34.689999 35.169998 34.279999 35.139999 30.357195 21461500 3/25/2014 35.130001 35.18 34.189999 34.509998 29.812937 24817600 3/26/2014 34.68 34.740002 34.200001 34.220001 29.562414 16997000 3/27/2014 34.279999 34.990002 34.110001 34.509998 29.812937 16382900 3/28/2014 34.639999 35.02 34.560001 34.73 30.002998 19175400 3/31/2014 34.529999 34.790001 33.950001 34.419998 29.735193 24292600 4/1/2014 34.5 35.139999 34.32 34.34 29.666084 46569800 4/2/2014 34.650002 35.049999 34.380001 34.880001 30.132586 41863900 4/3/2014 34.939999 35.5 34.73 35.439999 30.616367 20578700 4/4/2014 35.580002 35.700001 34.650002 34.810001 30.072113 20368900 4/7/2014 34.669998 34.73 33.82 34.110001 29.467386 24348100 4/8/2014 34.150002 34.599998 33.849998 34.529999 29.830221 20615600 4/9/2014 33.900002 34.240002 33.599998 33.619999 29.044083 33165400 4/10/2014 33.709999 34.060001 33.299999 33.299999 28.767628 34302100 4/11/2014 33 33.09 31.700001 31.93 27.584101 45760200 4/14/2014 32.290001 32.880001 32.150002 32.549999 28.119717 18759700 4/15/2014 32.810001 33.439999 32.290001 33.360001 28.819473 23450900 4/16/2014 33.689999 33.990002 33.32 33.970001 29.346447 18140700 4/17/2014 33.830002 34.09 33.799999 33.98 29.355083 12351100 4/21/2014 33.950001 34.209999 33.75 33.98 29.355083 9909400 4/22/2014 34.029999 34.439999 34 34.23 29.571053 12291600 4/23/2014 34.290001 34.610001 34.099998 34.389999 29.709276 16063900 4/24/2014 35.5 35.700001 33.52 34.169998 29.51922 33352400 4/25/2014 33.549999 34.080002 33.549999 33.720001 29.130466 16031100 4/28/2014 33.93 33.939999 33.52 33.759998 29.165026 20175900 4/29/2014 33.700001 34.099998 33.619999 33.990002 29.363722 12087700 4/30/2014 33.84 34.540001 33.84 34.48 29.787027 14037800 5/1/2014 34.669998 35.400002 34.540001 34.900002 30.149862 19572600 5/2/2014 35.029999 35.330002 34.860001 34.970001 30.210339 11396700 5/5/2014 34.84 34.889999 34.630001 34.75 30.020281 8449100 5/6/2014 35.07 35.139999 34.75 34.75 30.020281 10114500 5/7/2014 34.959999 35.110001 34.610001 35.07 30.296728 9269700 5/8/2014 34.98 35.43 34.73 34.849998 30.106661 10251500 5/9/2014 34.799999 34.900002 34.150002 34.23 29.571053 16803500 5/12/2014 34.380001 34.939999 34.380001 34.82 30.080753 9498900 5/13/2014 34.84 35.189999 34.599998 35.150002 30.365837 9048300 5/14/2014 35.099998 35.110001 34.799999 34.939999 30.184416 10495300 5/15/2014 34.610001 34.75 33.830002 34.360001 29.683361 18088600 5/16/2014 33.75 34.650002 33.490002 34 29.37236 21485200 5/19/2014 33.84 34.349998 33.799999 34.25 29.588333 9006100 5/20/2014 34.16 34.299999 32.959999 33.07 28.568937 24894200 5/21/2014 33.150002 33.619999 33.099998 33.459999 28.905859 12392400 5/22/2014 33.389999 33.700001 33.310001 33.419998 28.871302 8428000 5/23/2014 33.490002 33.689999 33.41 33.630001 29.052719 8267100 5/27/2014 33.919998 33.98 33.77 33.939999 29.320524 8995100 5/28/2014 34.09 34.619999 33.959999 34.59 29.882059 12575800 5/29/2014 34.599998 34.650002 34.25 34.450001 29.76111 10880900 5/30/2014 34.299999 34.639999 34.200001 34.580002 29.873415 14172100 6/2/2014 34.540001 34.900002 34.290001 34.860001 30.115311 11556900 6/3/2014 35.119999 35.689999 34.75 35.259998 30.460863 17795900 6/4/2014 35.5 36.880001 35.349998 36.52 31.549366 33252200 6/5/2014 36.959999 37.040001 36.16 36.27 31.333391 25094500 6/6/2014 36.07 36.75 35.75 36.549999 31.838633 17642800 6/9/2014 36.470001 36.830002 36.34 36.5 31.795078 10279300 6/10/2014 36.279999 36.700001 36.18 36.400002 31.707973 8460700 6/11/2014 36.23 36.290001 35.919998 36.119999 31.464058 8866200 6/12/2014 36 36.279999 35.490002 35.52 30.941401 16818500 6/13/2014 35.380001 35.779999 35.380001 35.630001 31.037214 12046600 6/16/2014 35.490002 36.18 35.490002 36.060001 31.411797 12603700 6/17/2014 35.869999 36.380001 35.619999 36.360001 31.673119 13211600 6/18/2014 36.360001 36.470001 35.93 36.299999 31.62085 16352000 6/19/2014 36.349998 36.639999 36.200001 36.369999 31.681829 11277800 6/20/2014 36.549999 36.580002 36.099998 36.220001 31.551165 14018700 6/23/2014 36.209999 36.799999 36.189999 36.669998 31.943159 11584800 6/24/2014 36.619999 37.07 36.470001 36.580002 31.864769 15031800 6/25/2014 36.459999 37.18 36.450001 37.09 32.309017 12201300 6/26/2014 36.889999 36.970001 36.41 36.900002 32.143517 11463200 6/27/2014 36.73 37.029999 36.619999 36.619999 31.899609 25426500 6/30/2014 36.59 36.900002 35.98 36.299999 31.62085 20862200 7/1/2014 36.25 37.639999 36.25 37.59 32.744576 23414100 7/2/2014 37.5 38.150002 37.369999 37.740002 32.875248 17672200 7/3/2014 37.959999 38.110001 37.720001 37.740002 32.875248 6743700 7/7/2014 37.91 37.91 37.169998 37.439999 32.613911 11129900 7/8/2014 37.41 37.77 37.200001 37.580002 32.735863 11783200 7/9/2014 37.66 38.130001 37.630001 37.970001 33.075588 11676300 7/10/2014 37.48 37.900002 37.349998 37.75 32.883949 9898900 7/11/2014 37.720001 38.009998 37.59 37.950001 33.05817 6203400 7/14/2014 38.099998 38.130001 37.560001 37.700001 32.840397 9314600 7/15/2014 37.610001 37.950001 37.439999 37.580002 32.735863 8615400 7/16/2014 37.77 37.91 37.459999 37.48 32.64875 10940800 7/17/2014 37.310001 37.669998 37.009998 37.099998 32.317738 11014700 7/18/2014 37.34 37.419998 37.060001 37.41 32.587776 8741400 7/21/2014 37.380001 37.529999 37.049999 37.43 32.605194 6625100 7/22/2014 37.560001 37.900002 37.529999 37.759998 32.892658 9655800 7/23/2014 37.790001 37.919998 37.41 37.41 32.587776 13865100 7/24/2014 36.669998 36.849998 35.32 35.740002 31.133045 35694100 7/25/2014 35.099998 35.290001 34.560001 35.07 30.549406 28537300 7/28/2014 35.029999 35.09 34.779999 34.900002 30.401323 15051300 7/29/2014 35.009998 35.200001 34.43 34.450001 30.009333 16560100 7/30/2014 34.5 34.66 34.009998 34.310001 29.887373 18941700 7/31/2014 34.150002 34.240002 33.779999 33.82 29.460537 13408400 8/1/2014 33.790001 34 33.299999 33.439999 29.129519 15343800 8/4/2014 33.759998 34.02 33.5 33.610001 29.277599 11486300 8/5/2014 33.57 33.810001 33.150002 33.360001 29.05983 11012500 8/6/2014 33.23 33.669998 33.23 33.400002 29.094675 8715400 8/7/2014 33.560001 33.630001 32.799999 33.110001 28.842052 13526700 8/8/2014 33.09 33.560001 33.09 33.529999 29.207914 9935600 8/11/2014 33.639999 33.849998 33.41 33.799999 29.443113 10873700 8/12/2014 33.75 34.139999 33.549999 33.700001 29.355999 10304000 8/13/2014 33.93 34.07 33.779999 33.950001 29.573776 7156100 8/14/2014 33.810001 33.959999 33.220001 33.950001 29.573776 9956800 8/15/2014 34.049999 34.16 33.509998 33.84 29.477957 14153500 8/18/2014 34.09 34.439999 34.040001 34.400002 29.965771 10327200 8/19/2014 34.689999 34.75 34.330002 34.57 30.113855 10422900 8/20/2014 34.490002 34.720001 34.299999 34.529999 30.079014 9112500 8/21/2014 34.619999 34.73 34.459999 34.599998 30.139988 6585300 8/22/2014 34.509998 34.52 34.16 34.240002 29.826397 8665700 8/25/2014 34.43 34.740002 34.310001 34.669998 30.200966 9546400 8/26/2014 34.759998 35 34.630001 34.849998 30.357761 7535000 8/27/2014 34.919998 34.93 34.580002 34.709999 30.235813 7118000 8/28/2014 34.490002 34.75 34.220001 34.68 30.209682 5971400 8/29/2014 34.740002 34.849998 34.610001 34.799999 30.314205 5548700 9/2/2014 34.880001 35.139999 34.619999 34.799999 30.314205 7824100 9/3/2014 35.060001 35.119999 34.459999 34.470001 30.026747 11626400 9/4/2014 34.490002 34.919998 34.439999 34.630001 30.166122 9566300 9/5/2014 34.59 34.610001 34.23 34.580002 30.122566 13671800 9/8/2014 34.029999 34.150002 33.150002 33.240002 29.2087 22120600 9/9/2014 33.200001 33.299999 33.009998 33.07 29.059315 11861000 9/10/2014 33.119999 33.34 33.060001 33.290001 29.252636 10471000 9/11/2014 33.16 33.700001 33.150002 33.610001 29.533817 10120400 9/12/2014 33.48 33.599998 33.099998 33.27 29.235056 11036200 9/15/2014 33.16 33.799999 33.150002 33.630001 29.551397 12509900 9/16/2014 33.490002 33.950001 33.450001 33.709999 29.621698 11083000 9/17/2014 33.720001 34.139999 33.669998 33.849998 29.744717 10301000 9/18/2014 33.93 34.220001 33.93 34.029999 29.902891 8929600 9/19/2014 34.23 34.240002 33.77 33.939999 29.823793 14521400 9/22/2014 33.740002 33.84 33.09 33.439999 29.384436 11180000 9/23/2014 33.240002 33.580002 33.139999 33.220001 29.191122 8731900 9/24/2014 33.330002 33.68 33.02 33.650002 29.568981 10665400 9/25/2014 33.57 33.650002 32.830002 32.869999 28.883572 12309200 9/26/2014 33.040001 33.310001 32.939999 33.169998 29.147184 9417600 9/29/2014 32.970001 33.16 31.98 32.220001 28.312403 19710900 9/30/2014 32.240002 32.540001 31.67 31.940001 28.066362 24790800 10/1/2014 31.969999 33.029999 31.709999 32.490002 28.549656 31138700 10/2/2014 32.529999 33.400002 32.490002 33.18 29.155973 20794600 10/3/2014 33.43 33.900002 33.25 33.759998 29.665632 16981300 10/6/2014 33.84 34.240002 33.369999 33.75 29.656843 9092100 10/7/2014 33.040001 33.040001 31.65 31.77 27.916977 25661300 10/8/2014 31.84 32.220001 30.790001 32.18 28.277254 28308500 10/9/2014 32.09 32.130001 30.809999 31.030001 27.266726 23097600 10/10/2014 30.280001 30.940001 30.09 30.290001 26.61647 20496000 10/13/2014 30.290001 30.620001 29.73 29.790001 26.177111 17722900 10/14/2014 29.9 30.379999 29.85 30.110001 26.4583 14495500 10/15/2014 29.67 30.26 28.82 29.690001 26.089235 29623300 10/16/2014 29.129999 30.15 29.09 29.940001 26.308916 18226200 10/17/2014 30.379999 30.969999 30.17 30.24 26.572536 18339900 10/20/2014 30.219999 30.52 30.02 30.34 26.660406 11692200 10/21/2014 30.5 31.07 30.32 30.84 27.099766 12576800 10/22/2014 30.610001 31.51 30.57 31.309999 27.512766 17845800 10/23/2014 31.950001 31.99 30.809999 30.93 27.178852 25436900 10/24/2014 31.040001 31.280001 29.98 30.040001 26.39679 30313800 10/27/2014 30.15 30.49 29.82 30.08 26.43194 12790200 10/28/2014 30.389999 31.219999 30.139999 31.17 27.389744 26071300 10/29/2014 31.200001 31.33 30.35 30.719999 26.99432 11638300 10/30/2014 30.57 31.030001 30.450001 30.780001 27.047041 10074100 10/31/2014 31.15 31.620001 30.950001 31.4 27.591852 15539000 11/3/2014 31.35 31.459999 30.790001 31.18 27.398533 9931100 11/4/2014 31.040001 31.309999 30.68 30.82 27.082191 12058300 11/5/2014 31.15 31.18 30.559999 30.73 27.003107 11109600 11/6/2014 30.700001 31.459999 30.65 31.370001 27.565491 12729500 11/7/2014 31.309999 31.74 31.24 31.59 27.75881 10070900 11/10/2014 31.33 31.5 30.82 31.120001 27.34581 10297800 11/11/2014 31.040001 31.4 31 31.35 27.547918 7537800 11/12/2014 31.299999 31.549999 31.110001 31.42 27.609425 7456100 11/13/2014 31.51 31.9 31.469999 31.65 27.811529 8353900 11/14/2014 31.65 32.009998 31.48 31.790001 27.934553 8498700 11/17/2014 32 32.490002 31.9 32.310001 28.391487 11900500 11/18/2014 32.41 32.490002 31.870001 32.27 28.356337 9766000 11/19/2014 32.209999 32.310001 31.940001 32.150002 28.250895 8290100 11/20/2014 31.959999 32.259998 31.799999 32.130001 28.23332 8052900 11/21/2014 32.540001 32.549999 31.969999 32.130001 28.23332 8567200 11/24/2014 32.25 32.349998 31.77 32.189999 28.286039 13313500 11/25/2014 32.25 32.380001 31.969999 32.23 28.32119 9269300 11/26/2014 32.27 32.299999 31.950001 32.07 28.180593 7414500 11/28/2014 32.400002 33.540001 32.23 33.43 29.375654 14039800 12/1/2014 33.310001 33.470001 32.860001 32.939999 28.945078 14391900 12/2/2014 33.049999 33.619999 32.990002 33.259998 29.226273 14824800 12/3/2014 33.369999 33.779999 33.349998 33.639999 29.560188 11648500 12/4/2014 33.66 33.669998 33.040001 33.09 29.076891 11632800 12/5/2014 33.23 34.09 33.169998 33.93 29.815014 17730800 12/8/2014 33.52 33.560001 32.610001 32.68 28.972784 16125800 12/9/2014 32.279999 32.869999 32.169998 32.810001 29.088037 11147100 12/10/2014 32.720001 32.849998 31.870001 31.969999 28.343325 11583500 12/11/2014 32.139999 32.689999 31.99 32.189999 28.538368 13282600 12/12/2014 31.940001 32.16 31.57 31.57 27.988705 11239100 12/15/2014 31.700001 31.77 30.98 31 27.483358 16084000 12/16/2014 30.620001 31.059999 30.299999 30.73 27.24399 24294000 12/17/2014 30.809999 31.299999 30.639999 31.15 27.616348 13281800 12/18/2014 31.639999 31.75 31.17 31.75 28.148285 14112000 12/19/2014 31.76 32.93 31.75 32.810001 29.088037 18990900 12/22/2014 32.630001 33.310001 32.619999 33.23 29.46039 13243700 12/23/2014 33.48 33.700001 33.380001 33.560001 29.752956 8469500 12/24/2014 33.529999 33.59 33.240002 33.43 29.637703 4496000 12/26/2014 33.549999 33.849998 33.450001 33.73 29.903667 6673200 12/29/2014 33.869999 34.830002 33.790001 34.599998 30.674982 16654300 12/30/2014 34.560001 35.200001 34.41 35.09 31.1094 14966900 12/31/2014 35.240002 35.450001 34.889999 34.91 30.949814 12279700 1/2/2015 35.27 35.310001 34.41 34.84 30.887754 9756700 1/5/2015 34.98 35.25 34.07 34.330002 30.43561 16223000 1/6/2015 34.41 35.220001 34.099998 34.849998 30.896618 17747600 1/7/2015 35.23 35.950001 35.040001 35.84 31.774321 19319200 1/8/2015 36.060001 36.450001 35.799999 36.200001 32.093479 15206600 1/9/2015 36.209999 36.369999 35.41 35.59 31.552675 14515500 1/12/2015 35.810001 35.939999 35.470001 35.84 31.774321 10656700 1/13/2015 36.080002 36.400002 34.68 35.25 31.251242 21893500 1/14/2015 34.360001 34.57 33.59 34.299999 30.40901 27901300 1/15/2015 34.779999 34.869999 33.380001 33.43 29.637703 19437400 1/16/2015 33.310001 33.790001 33.27 33.68 29.85935 17780000 1/20/2015 33.900002 34.009998 33.349998 33.93 30.08098 11904100 1/21/2015 33.82 34.119999 33.52 33.889999 30.045521 14349900 1/22/2015 34.150002 34.18 33.310001 33.82 29.983461 14261100 1/23/2015 33.900002 34.18 33.709999 33.75 29.921402 13970000 1/26/2015 33.709999 34.040001 33.599998 33.700001 29.877077 10824800 1/27/2015 33.400002 33.689999 33.150002 33.419998 29.628845 14793300 1/28/2015 33.509998 33.57 32.75 32.84 29.114632 16936200 1/29/2015 32.91 33.34 32.360001 33.16 29.398335 15819200 1/30/2015 32.880001 33.150002 32.619999 32.619999 28.91959 19166500 2/2/2015 32.669998 33.150002 32.439999 33.110001 29.354004 18397000 2/3/2015 33.5 34.200001 33.439999 33.98 30.125307 26162100 2/4/2015 35.27 35.98 34.150002 35.830002 31.765448 49298100 2/5/2015 36.279999 36.599998 36.009998 36.25 32.137802 20854900 2/6/2015 36.259998 36.540001 35.919998 36 31.916159 16240100 2/9/2015 35.790001 36.099998 35.509998 36 31.916159 14797500 2/10/2015 37.279999 37.549999 36.400002 37.52 33.263733 32369400 2/11/2015 37.509998 37.860001 37.279999 37.669998 33.396721 22634000 2/12/2015 37.849998 38.18 37.73 38.02 33.707012 15537400 2/13/2015 37.93 38.07 37.349998 37.619999 33.35239 14696300 2/17/2015 37.200001 37.470001 37.049999 37.240002 33.015499 13147100 2/18/2015 37.25 37.48 37.130001 37.189999 32.971169 8482500 2/19/2015 37.029999 37.610001 36.98 37.509998 33.254868 11780800 2/20/2015 37.490002 37.720001 37.16 37.650002 33.37899 9345200 2/23/2015 37.619999 37.77 37.34 37.689999 33.414444 10970200 2/24/2015 37.619999 37.91 37.580002 37.75 33.46764 8560000 2/25/2015 37.790001 37.959999 37.610001 37.860001 33.565166 11161500 2/26/2015 37.810001 38.130001 37.509998 37.560001 33.299198 10708200 2/27/2015 37.380001 37.450001 37.110001 37.310001 33.077557 10490200 3/2/2015 37.310001 37.709999 37.310001 37.610001 33.343529 11234200 3/3/2015 37.380001 37.810001 37.299999 37.799999 33.511971 10036000 3/4/2015 37.630001 37.799999 37.299999 37.57 33.308067 12580400 3/5/2015 37.639999 37.82 37.560001 37.610001 33.343529 6620700 3/6/2015 37.459999 37.549999 36.73 36.84 32.660873 13764200 3/9/2015 37.549999 37.810001 37.32 37.66 33.661972 22979300 3/10/2015 37.43 37.779999 37.150002 37.549999 33.563656 20265300 3/11/2015 37.599998 38.130001 37.52 37.779999 33.769226 13191600 3/12/2015 37.860001 38.470001 37.84 38.43 34.350235 13986000 3/13/2015 38.389999 38.389999 37.73 38.049999 34.010567 11404200 3/16/2015 38.27 38.599998 38.209999 38.580002 34.484303 11219000 3/17/2015 38.150002 38.470001 38.060001 38.290001 34.22509 9686300 3/18/2015 38.169998 38.599998 37.779999 38.5 34.412796 18798800 3/19/2015 38.450001 38.779999 38.290001 38.650002 34.546875 11255700 3/20/2015 38.759998 38.93 38.549999 38.869999 34.743515 19769700 3/23/2015 38.810001 38.990002 38.59 38.59 34.493248 11372500 3/24/2015 38.52 38.52 37.75 37.849998 33.831799 15855900 3/25/2015 37.880001 37.91 37.369999 37.380001 33.411701 10209800 3/26/2015 37.700001 37.91 37.150002 37.349998 33.384876 13814500 3/27/2015 37.34 37.48 37.080002 37.310001 33.349129 9227700 3/30/2015 37.580002 37.869999 37.529999 37.68 33.679848 9980300 3/31/2015 37.68 38.040001 37.470001 37.5 33.518959 12633400 4/1/2015 37.27 37.369999 36.560001 36.740002 32.839642 16561800 4/2/2015 36.610001 36.73 36.330002 36.5 32.625122 16517700 4/6/2015 36.259998 36.970001 36.209999 36.66 32.768135 13179000 4/7/2015 35.990002 36.09 35.639999 35.73 31.936861 56224000 4/8/2015 35.889999 36.189999 35.75 36.110001 32.276531 27460300 4/9/2015 36.099998 36.389999 36.029999 36.290001 32.437412 15475300 4/10/2015 36.740002 36.779999 36.369999 36.57 32.687687 16768900 4/13/2015 36.630001 36.860001 36.389999 36.400002 32.535744 13530700 4/14/2015 36.459999 36.82 36.439999 36.48 32.607243 12987800 4/15/2015 36.82 37.080002 36.650002 36.939999 33.018406 13734900 4/16/2015 37.130001 37.18 36.740002 37.080002 33.143547 12225800 4/17/2015 36.830002 36.849998 36.5 36.639999 32.750259 14375200 4/20/2015 36.950001 37.169998 36.75 37.110001 33.170361 13879800 4/21/2015 37.330002 37.450001 36.830002 37.16 33.215057 17130500 4/22/2015 37.130001 37.220001 36.669998 37.16 33.215057 16025100 4/23/2015 36.25 36.299999 35.580002 35.919998 32.106689 41820400 4/24/2015 35.720001 35.810001 35.439999 35.59 31.811724 21252500 4/27/2015 35.650002 35.950001 35.560001 35.779999 31.981552 15497400 4/28/2015 35.75 35.959999 35.169998 35.720001 31.927929 14857500 4/29/2015 35.5 35.700001 35.240002 35.509998 31.740217 11907300 4/30/2015 35.259998 35.43 34.93 35.060001 31.33799 15784500 5/1/2015 35.169998 35.470001 34.810001 35.419998 31.659773 15307400 5/4/2015 35.5 35.720001 35.400002 35.400002 31.641897 12020100 5/5/2015 35.400002 35.52 34.990002 35.009998 31.293295 11068100 5/6/2015 35.139999 35.23 34.549999 34.77 31.078779 13076200 5/7/2015 34.639999 35.029999 34.549999 34.880001 31.177103 14033700 5/8/2015 35.049999 35.459999 35.029999 35.32 31.570393 12787000 5/11/2015 35.299999 35.59 35.169998 35.220001 31.481005 8833100 5/12/2015 34.959999 34.959999 34.509998 34.740002 31.051962 14049300 5/13/2015 34.779999 34.970001 34.709999 34.799999 31.105595 9196900 5/14/2015 35 35.040001 34.529999 34.650002 30.971518 12645300 5/15/2015 34.700001 34.98 34.700001 34.91 31.203913 9778800 5/18/2015 34.970001 35.209999 34.849998 35.049999 31.32905 10263100 5/19/2015 35.169998 35.240002 34.959999 35.119999 31.391619 9856700 5/20/2015 35.240002 35.299999 34.66 35.02 31.302237 12925600 5/21/2015 35 35.66 35 35.580002 31.80279 16016000 5/22/2015 35.52 35.740002 35.419998 35.700001 31.910053 9648200 5/26/2015 35.450001 35.599998 35.43 35.52 31.749157 12566300 5/27/2015 35.52 35.810001 35.43 35.810001 32.008369 10058300 5/28/2015 36.110001 36.48 35.970001 36.389999 32.526794 18063900 5/29/2015 36.490002 36.580002 35.849998 35.970001 32.15139 15498900 6/1/2015 36.060001 36.34 35.650002 36.18 32.339092 12012500 6/2/2015 36.09 36.5 35.970001 36.220001 32.374844 16938000 6/3/2015 36.369999 36.419998 35.869999 35.939999 32.124573 12817100 6/4/2015 35.66 35.869999 35.470001 35.540001 31.767036 10538500 6/5/2015 35.5 35.549999 34.959999 35.119999 31.391619 24629200 6/8/2015 34.860001 35.119999 34.799999 34.990002 31.599339 15352200 6/9/2015 35.110001 35.32 35 35.259998 31.843164 12901000 6/10/2015 35.450001 35.619999 35.290001 35.59 32.14119 11402200 6/11/2015 35.720001 36.009998 35.549999 35.549999 32.105068 16819000 6/12/2015 35.380001 35.900002 35.380001 35.709999 32.249565 11170200 6/15/2015 35.349998 35.73 35.009998 35.459999 32.023785 14016000 6/16/2015 35.360001 35.779999 35.169998 35.610001 32.159252 6638600 6/17/2015 35.68 35.810001 35.279999 35.810001 32.339874 10286600 6/18/2015 35.869999 36.48 35.849998 36.200001 32.692078 15490900 6/19/2015 36.119999 36.330002 35.950001 36.110001 32.610806 14831300 6/22/2015 36.290001 36.540001 36.130001 36.189999 32.683052 13783000 6/23/2015 36.369999 36.48 36.27 36.299999 32.782391 7279900 6/24/2015 35.91 35.970001 35.110001 35.16 31.752857 16930000 6/25/2015 35.209999 35.32 34.57 34.700001 31.337435 14593100 6/26/2015 34.700001 34.82 34.279999 34.380001 31.048447 11632800 6/29/2015 34.119999 34.169998 33.200001 33.23 30.009886 18717700 6/30/2015 33.5 33.57 33.060001 33.330002 30.100199 12911800 7/1/2015 33.610001 33.610001 32.68 33.040001 29.838299 16169500 7/2/2015 33.189999 33.450001 33.060001 33.23 30.009886 8646400 7/6/2015 32.849998 33.119999 32.610001 32.650002 29.486092 10433100 7/7/2015 32.619999 32.950001 32.009998 32.860001 29.675737 18589300 7/8/2015 32.389999 32.41 30.940001 31.190001 28.16757 29971400 7/9/2015 31.620001 31.75 30.92 31.01 28.005011 16934200 7/10/2015 31.299999 31.42 30.99 31.4 28.35722 12237800 7/13/2015 31.870001 31.9 31.459999 31.68 28.610086 16327100 7/14/2015 31.59 31.99 31.43 31.77 28.691364 10832900 7/15/2015 31.85 31.9 31.299999 31.43 28.384312 18022000 7/16/2015 31.139999 31.200001 30.309999 30.610001 27.643774 35920700 7/17/2015 30.639999 30.799999 30.43 30.65 27.679897 16230200 7/20/2015 30.85 30.85 30.42 30.5 27.544432 15643900 7/21/2015 30.51 30.559999 30.32 30.389999 27.445089 23472100 7/22/2015 30.33 30.52 29.889999 30.299999 27.363815 20867800 7/23/2015 32.66 32.700001 31.4 31.5 28.447527 38967600 7/24/2015 31.9 31.940001 30.82 31.059999 28.050165 22967600 7/27/2015 30.950001 31.32 30.6 31.049999 28.041134 23336100 7/28/2015 31.49 31.639999 31.219999 31.32 28.284973 23184400 7/29/2015 31.48 32.060001 31.43 31.950001 28.853924 20632700 7/30/2015 31.889999 32.049999 31.75 31.91 28.817799 10123300 7/31/2015 32.080002 32.130001 31.43 31.51 28.45656 12399300 8/3/2015 31.790001 31.889999 31.309999 31.68 28.610086 14800600 8/4/2015 31.66 31.77 31.389999 31.52 28.46559 15105900 8/5/2015 31.77 31.77 31.200001 31.6 28.53784 14403600 8/6/2015 31.59 31.93 31.139999 31.860001 28.772644 19567900 8/7/2015 32.09 32.139999 31.6 31.74 28.664272 12960000 8/10/2015 31.950001 32.25 31.860001 31.940001 28.844891 11676400 8/11/2015 31.290001 31.309999 30.59 30.83 27.842453 24167200 8/12/2015 30.43 31 29.790001 30.870001 27.87858 23093600 8/13/2015 30.870001 31.25 30.809999 31.059999 28.050165 20432400 8/14/2015 31.139999 31.549999 31.059999 31.49 28.438498 12109200 8/17/2015 31.469999 31.68 31.17 31.610001 28.546871 12057900 8/18/2015 31.41 31.77 31.34 31.709999 28.637178 9279800 8/19/2015 31.610001 32.049999 31.370001 31.629999 28.564932 13919100 8/20/2015 31.459999 31.459999 30.83 30.84 27.851486 13352500 8/21/2015 30.459999 30.530001 29.57 29.6 26.731646 27542200 8/24/2015 27.299999 28.18 24.620001 27.799999 25.106071 35740400 8/25/2015 29.200001 29.200001 27.280001 27.280001 24.636463 19966200 8/26/2015 27.620001 28.200001 26.9 28.1 25.377001 27717300 8/27/2015 28.52 28.82 28.02 28.58 25.81049 28498900 8/28/2015 28.6 29.139999 28.530001 29 26.189789 15167300 8/31/2015 29.09 29.690001 29.02 29.440001 26.587151 16067500 9/1/2015 29.18 29.370001 28.4 28.639999 25.864674 16687400 9/2/2015 29.01 29.219999 28.620001 29.209999 26.379435 10776300 9/3/2015 29.379999 29.709999 29.02 29.110001 26.289131 11504200 9/4/2015 28.780001 29.040001 28.57 28.879999 26.081417 13435300 9/8/2015 29.5 29.940001 29.5 29.879999 26.984514 19298900 9/9/2015 30.200001 30.4 29.52 29.620001 26.749706 15747800 9/10/2015 29.190001 30.469999 29.190001 30 27.426224 18672000 9/11/2015 30.01 30.200001 29.58 30.15 27.563351 15344700 9/14/2015 30.110001 30.77 30.059999 30.719999 28.084448 20148900 9/15/2015 30.77 31.549999 30.77 30.99 28.331284 22161900 9/16/2015 31.08 31.57 30.92 31.200001 28.523272 17076600 9/17/2015 31.25 31.809999 31.129999 31.309999 28.623831 16644600 9/18/2015 30.98 31.120001 30.469999 30.51 27.892467 30809000 9/21/2015 30.67 30.959999 30.379999 30.620001 27.993031 14325600 9/22/2015 29.42 30.059999 29.41 30.030001 27.453648 17190200 9/23/2015 30.01 30.139999 29.59 29.719999 27.17024 11277100 9/24/2015 29.41 29.51 28.77 29.440001 26.914267 19687600 9/25/2015 29.790001 29.84 29.23 29.41 26.886835 13369400 9/28/2015 29.290001 29.32 28.440001 28.559999 26.109762 15648900 9/29/2015 28.66 29.290001 28.379999 29.15 26.649143 17043700 9/30/2015 29.620001 30.1 29.379999 30.02 27.444506 18674300 10/1/2015 30.290001 30.75 29.98 30.67 28.03874 18261900 10/2/2015 30.200001 31.76 30.16 31.73 29.007799 16596600 10/5/2015 31.9 32.16 31.52 31.76 29.035223 15407500 10/6/2015 31.809999 32.380001 31.809999 32.220001 29.455761 14214900 10/7/2015 32.450001 33.189999 32.41 33.049999 30.214552 15238600 10/8/2015 32.950001 33.509998 32.860001 33.43 30.561953 12909800 10/9/2015 33.34 33.630001 32.790001 32.950001 30.123131 14169100 10/12/2015 33.040001 33.16 32.619999 33.02 30.187124 10766400 10/13/2015 32.849998 33.369999 32.709999 33.130001 30.287693 11789300 10/14/2015 33.200001 33.5 32.919998 33.330002 30.470535 11974000 10/15/2015 33.549999 33.66 33.16 33.32 30.461388 10844300 10/16/2015 33.369999 33.459999 32.880001 33.150002 30.305973 9445800 10/19/2015 33 33.290001 32.799999 33.240002 30.388254 10084600 10/20/2015 33.18 33.889999 33.080002 33.48 30.60766 11758400 10/21/2015 34.959999 35.869999 34.720001 35.419998 32.381226 36877400 10/22/2015 35.639999 35.790001 34.970001 35.419998 32.381226 22708100 10/23/2015 35.540001 36.060001 35.41 35.950001 32.865761 18277800 10/26/2015 35.900002 35.939999 35.259998 35.669998 32.609783 14010800 10/27/2015 35.389999 35.490002 34.740002 34.970001 31.969835 15536000 10/28/2015 34.990002 35.299999 34.650002 35.220001 32.19838 9668600 10/29/2015 35.040001 35.049999 34.110001 34.75 31.768705 12036900 10/30/2015 34.849998 35.200001 34.459999 34.91 31.914974 10723900 11/2/2015 34.880001 35.75 34.860001 35.57 32.518356 11858400 11/3/2015 35.529999 35.990002 35.360001 35.779999 32.710335 15144900 11/4/2015 35.830002 35.919998 35.380001 35.419998 32.381226 12578000 11/5/2015 35.529999 35.560001 35.189999 35.439999 32.399506 7679700 11/6/2015 35.32 35.799999 35.259998 35.75 32.682911 9376900 11/9/2015 35.98 36.119999 35.439999 35.669998 32.609783 9997600 11/10/2015 35.540001 35.630001 35.16 35.619999 32.564064 9687200 11/11/2015 35.740002 36.009998 35.52 35.549999 32.500072 6751800 11/12/2015 35.34 35.48 35.02 35.09 32.079536 10650900 11/13/2015 34.970001 35.169998 34.189999 34.310001 31.366451 12090600 11/16/2015 34.310001 35.220001 34.290001 35.169998 32.152672 14599100 11/17/2015 34.310001 35.59 34.310001 35.209999 32.189236 11748200 11/18/2015 35.400002 36.48 35.299999 36.459999 33.331997 14866300 11/19/2015 36.43 36.470001 36.07 36.139999 33.039452 9760800 11/20/2015 36.310001 36.419998 36.009998 36.34 33.222294 10793200 11/23/2015 36.389999 36.869999 36.060001 36.080002 32.984596 9849300 11/24/2015 35.759998 36.330002 35.689999 36.220001 33.112587 10346900 11/25/2015 36.150002 36.419998 36.110001 36.34 33.222294 7292800 11/27/2015 36.360001 36.490002 36.220001 36.369999 33.249718 2899300 11/30/2015 36.599998 36.880001 36.189999 36.200001 33.094307 13959400 12/1/2015 35.950001 36.34 35.799999 36.259998 33.149162 12656400 12/2/2015 36.310001 36.360001 35.619999 35.73 32.664635 9715100 12/3/2015 35.830002 36 35.23 35.470001 32.426933 10795800 12/4/2015 35.599998 36.34 35.369999 36.25 33.140018 11562600 12/7/2015 36.459999 36.52 35.990002 36.130001 33.030315 11303500 12/8/2015 35.830002 35.869999 35.23 35.48 32.436081 11905400 12/9/2015 35.299999 35.700001 34.860001 35.450001 32.408649 11692000 12/10/2015 35.25 35.889999 35.18 35.630001 32.573208 8787000 12/11/2015 35.139999 35.41 34.27 34.549999 31.585863 16271200 12/14/2015 34.779999 34.84 34.049999 34.389999 31.439589 13597300 12/15/2015 34.75 34.959999 34.299999 34.540001 31.576721 13874300 12/16/2015 34.349998 35.169998 34.25 35.139999 32.463604 14771600 12/17/2015 35.150002 35.27 34.07 34.110001 31.512054 14448400 12/18/2015 33.959999 34.060001 33.540001 33.669998 31.105564 19469500 12/21/2015 33.790001 34.060001 33.59 33.830002 31.253382 12820000 12/22/2015 34.209999 34.490002 34.07 34.290001 31.678345 9115000 12/23/2015 34.509998 34.939999 34.380001 34.779999 32.131027 8816700 12/24/2015 34.720001 34.75 34.5 34.599998 31.964733 3134800 12/28/2015 34.529999 34.669998 34.299999 34.509998 31.881588 4741300 12/29/2015 34.66 34.689999 34.169998 34.5 31.872351 7056400 12/30/2015 34.32 34.560001 34.279999 34.330002 31.715298 4694500 12/31/2015 34.209999 34.299999 34 34.009998 31.419666 6586000 1/4/2016 33.450001 33.540001 32.84 33.310001 30.772985 14875500 1/5/2016 33.330002 33.41 32.18 32.43 29.960007 19777200 1/6/2016 31.950001 31.98 31.01 31.27 28.888359 27515200 1/7/2016 30.26 30.82 29.83 29.99 27.705849 21046300 1/8/2016 30.459999 30.700001 29.42 29.530001 27.280886 16448000 1/11/2016 30.370001 30.48 29.68 30.25 27.946045 16826600 1/12/2016 30.629999 30.75 29.799999 30.299999 27.992237 13398900 1/13/2016 31.83 31.9 30.09 30.49 28.167767 31586200 1/14/2016 30.809999 30.889999 29.450001 30.299999 27.992237 27106700 1/15/2016 29.459999 29.68 28.799999 29.57 27.317837 26698100 1/19/2016 29.93 30 28.91 29.4 27.160784 17826600 1/20/2016 28.860001 29.9 28.32 29.42 27.179262 21481000 1/21/2016 29.459999 30.139999 29.07 29.549999 27.29936 15844000 1/22/2016 30.16 30.290001 29.030001 29.280001 27.049923 18302800 1/25/2016 29.33 29.59 29.02 29.23 27.003735 33627700 1/26/2016 29.41 29.75 29.040001 29.65 27.391745 11652600 1/27/2016 29.719999 29.9 29 29.209999 26.985258 12932300 1/28/2016 29.469999 29.48 28.4 29.02 26.809727 16421200 1/29/2016 29.17 29.639999 29.02 29.639999 27.382504 13445800 2/1/2016 29.459999 30.24 29.1 30.110001 27.81671 13831700 2/2/2016 29.99 30.190001 28.870001 29.65 27.391745 23777400 2/3/2016 30.1 30.25 28.18 28.92 26.717344 29069800 2/4/2016 28.940001 29.209999 28.1 28.639999 26.45867 20856400 2/5/2016 28.67 29.200001 28.42 28.540001 26.366285 14125200 2/8/2016 28.280001 28.84 28.049999 28.68 26.495623 19174000 2/9/2016 28.129999 28.870001 27.77 27.870001 25.747316 21245900 2/10/2016 28.120001 28.639999 27.690001 27.709999 25.599499 15163800 2/11/2016 27.48 28.09 26.690001 26.9 24.851192 25164400 2/12/2016 27.23 27.74 27.049999 27.709999 25.599499 11041000 2/16/2016 28 28.59 27.76 28.58 26.403238 14627500 2/17/2016 28.860001 29.35 28.700001 29.27 27.040688 13256100 2/18/2016 29.450001 29.549999 28.92 29.030001 26.818968 12158600 2/19/2016 28.879999 28.98 28.379999 28.780001 26.588009 12362300 2/22/2016 28.780001 29.639999 28.780001 29.629999 27.373266 12215500 2/23/2016 29.41 29.82 29.280001 29.379999 27.142307 9949600 2/24/2016 28.719999 28.9 27.809999 28.84 26.643438 20989100 2/25/2016 28.83 29.51 28.549999 29.5 27.253168 11892100 2/26/2016 29.73 29.959999 29.540001 29.629999 27.373266 15778300 2/29/2016 29.370001 29.799999 29.290001 29.440001 27.197741 10329400 3/1/2016 30.02 30.23 28.92 30.01 27.724327 21007300 3/2/2016 30 30.32 29.84 30.15 27.853659 12094700 3/3/2016 30.26 31.219999 30.200001 31.07 28.70359 17740400 3/4/2016 31.219999 31.74 31.059999 31.370001 28.980742 13963200 3/7/2016 31.309999 31.780001 31.190001 31.59 29.183985 11373800 3/8/2016 31.4 31.4 30.459999 30.68 28.343296 16794400 3/9/2016 30.469999 30.629999 30.200001 30.540001 28.567797 12158900 3/10/2016 30.719999 30.879999 30.27 30.82 28.829714 15088700 3/11/2016 31.049999 31.33 30.98 31.26 29.241299 13363000 3/14/2016 31.18 31.389999 30.9 31.18 29.166466 9353100 3/15/2016 30.860001 31.08 30.440001 31.049999 29.044859 8983200 3/16/2016 30.83 31.76 30.83 31.690001 29.643532 9991900 3/17/2016 31.73 32.099998 31.639999 31.959999 29.896095 11295900 3/18/2016 32.080002 32.380001 31.91 31.959999 29.896095 15431600 3/21/2016 32.110001 32.189999 31.75 32.080002 30.008348 7397300 3/22/2016 32.080002 32.209999 31.76 31.9 29.83997 8195600 3/23/2016 31.92 31.93 31.17 31.309999 29.288071 9107100 3/24/2016 30.879999 30.969999 30.389999 30.959999 28.960674 12041000 3/28/2016 31.129999 31.25 30.940001 31.02 29.0168 6109400 3/29/2016 31.040001 31.280001 30.58 31.190001 29.175819 13627300 3/30/2016 31.440001 31.67 30.959999 30.99 28.988735 13377600 3/31/2016 31.01 31.59 31 31.43 29.400324 10209000 4/1/2016 31.18 31.200001 30.32 30.469999 28.502314 17421700 4/4/2016 30.4 30.48 29.75 29.9 27.969126 12167300 4/5/2016 29.67 29.73 29.35 29.6 27.688498 9101900 4/6/2016 29.66 29.950001 29.299999 29.940001 28.006544 9555200 4/7/2016 29.85 29.950001 29.18 29.42 27.520123 12865600 4/8/2016 29.67 29.76 29.23 29.370001 27.473352 8843500 4/11/2016 29.49 30.040001 29.48 29.530001 27.62302 8882900 4/12/2016 29.559999 29.77 29.27 29.709999 27.791395 11147000 4/13/2016 30.01 30.870001 29.940001 30.780001 28.792295 11076800 4/14/2016 30.84 31.049999 30.639999 30.719999 28.736174 8189500 4/15/2016 30.68 30.85 30.41 30.559999 28.586506 8261200 4/18/2016 30.76 31.370001 30.610001 31.309999 29.288071 15685100 4/19/2016 31.65 32.16 31.610001 31.969999 29.905451 14408300 4/20/2016 32 32.41 32 32.189999 30.111238 12911500 4/21/2016 33.18 33.41 32.470001 32.66 30.550894 22792300 4/22/2016 32.66 32.790001 32.119999 32.18 30.101891 13824500 4/25/2016 32.09 32.110001 31.6 31.950001 29.886742 10604800 4/26/2016 32 32.299999 31.93 32.189999 30.111238 8701200 4/27/2016 32.18 32.290001 31.99 32.16 30.083179 6711400 4/28/2016 31.969999 32.73 31.73 32.439999 30.345098 13443200 4/29/2016 32.349998 32.349998 31.52 31.799999 29.746428 12533000 5/2/2016 32.049999 32.119999 31.73 31.75 29.699657 9794000 5/3/2016 31.57 31.6 30.67 31.25 29.231947 15046300 5/4/2016 31 31.09 30.42 30.59 28.614569 13574700 5/5/2016 30.790001 30.809999 30.299999 30.540001 28.567797 10383800 5/6/2016 30.73 31.110001 30.559999 30.959999 28.960674 11427900 5/9/2016 31 31.07 30.540001 30.780001 28.792295 8127200 5/10/2016 30.9 31.370001 30.84 31.35 29.325489 9177200 5/11/2016 31.32 31.459999 31 31.08 29.072926 8538100 5/12/2016 31.200001 31.370001 30.75 31.18 29.166466 9411500 5/13/2016 30.870001 31.290001 30.370001 30.52 28.549091 10563400 5/16/2016 30.5 30.98 30.5 30.67 28.6894 17749500 5/17/2016 30.4 30.780001 30.280001 30.629999 28.651985 9542900 5/18/2016 30.559999 31.040001 30.440001 30.75 28.764235 8454200 5/19/2016 30.51 30.68 30.17 30.32 28.362003 10142200 5/20/2016 30.51 30.790001 30.4 30.57 28.595858 7736100 5/23/2016 30.5 30.629999 30.35 30.59 28.614569 6697700 5/24/2016 30.65 31.08 30.620001 31.049999 29.044859 8743100 5/25/2016 31.190001 31.77 31.120001 31.65 29.606115 10151600 5/26/2016 31.65 31.75 31.18 31.290001 29.269363 6713800 5/27/2016 31.309999 31.639999 31.26 31.389999 29.362906 6089800 5/31/2016 31.540001 31.620001 31.129999 31.280001 29.26001 11803400 6/1/2016 31.15 31.15 29.870001 30.219999 28.268463 26002300 6/2/2016 30.129999 30.459999 30.049999 30.26 28.305878 12635400 6/3/2016 30.09 30.15 29.51 29.6 27.688498 18549600 6/6/2016 29.85 30.040001 29.719999 29.99 28.053314 10985800 6/7/2016 30.16 30.379999 29.950001 30.23 28.277815 14425700 6/8/2016 30 30.030001 29.52 29.57 28.012562 12990900 6/9/2016 29.48 29.5 29.16 29.360001 27.813625 11907500 6/10/2016 29.219999 29.34 28.98 29.059999 27.529425 10740400 6/13/2016 28.85 29.4 28.799999 29.08 27.548372 13871300 6/14/2016 29.07 29.309999 28.65 28.83 27.311539 10751700 6/15/2016 28.98 29.219999 28.790001 28.860001 27.33996 8479900 6/16/2016 28.67 29.07 28.5 29.02 27.491533 9654400 6/17/2016 29.139999 29.43 29.059999 29.23 27.690472 12707400 6/20/2016 29.620001 30.030001 29.59 29.65 28.08835 12329100 6/21/2016 29.639999 29.77 29.43 29.51 27.955725 10318000 6/22/2016 29.34 29.59 29.27 29.32 27.77573 8717200 6/23/2016 29.59 29.85 29.549999 29.82 28.249395 9598100 6/24/2016 28.58 29.040001 28.25 28.35 26.856821 30181100 6/27/2016 28.09 28.1 27.34 27.51 26.061064 18634200 6/28/2016 27.93 27.98 27.4 27.74 26.278948 14061400 6/29/2016 28 28.200001 27.6 28.17 26.6863 10644100 6/30/2016 28.18 29.66 27.700001 28.299999 26.809452 15360600 7/1/2016 28.690001 28.98 28.360001 28.889999 27.36838 15157900 7/5/2016 28.639999 28.68 28.040001 28.17 26.6863 12178200 7/6/2016 28 28.41 27.52 28.4 26.904186 14631400 7/7/2016 28.49 29.059999 28.42 28.74 27.22628 10821900 7/8/2016 29.27 29.870001 29.27 29.66 28.097824 16659400 7/11/2016 29.790001 30.27 29.74 30.129999 28.543068 13870300 7/12/2016 30.450001 30.85 30.389999 30.6 28.988316 16786300 7/13/2016 30.629999 30.690001 30.219999 30.629999 29.016735 13303600 7/14/2016 30.879999 31.049999 30.6 30.76 29.139887 11306400 7/15/2016 30.82 30.98 30.57 30.77 29.149361 8429500 7/18/2016 30.75 31.1 30.610001 30.870001 29.244095 8732300 7/19/2016 30.700001 31.27 30.700001 31.25 29.604078 17164100 7/20/2016 31.42 31.58 31.07 31.49 29.831436 20923000 7/21/2016 31.49 32.869999 31.49 32.029999 30.342995 36218500 7/22/2016 32.099998 32.240002 31.719999 32.16 30.46615 13305400 7/25/2016 32.189999 32.360001 31.959999 32.060001 30.371418 11324900 7/26/2016 31.98 32.220001 31.889999 32.150002 30.456678 9462000 7/27/2016 32.18 32.290001 31.969999 32.02 30.333525 9136900 7/28/2016 31.049999 31.200001 30.65 30.99 29.357773 20363900 7/29/2016 30.790001 31.549999 30.780001 31.540001 29.878805 16150500 8/1/2016 31.540001 31.620001 31.200001 31.299999 29.651445 11190600 8/2/2016 31.030001 31.08 29.82 29.93 28.353601 24346900 8/3/2016 30 30.25 29.91 30.24 28.647274 14504200 8/4/2016 30.24 30.530001 30.23 30.34 28.742008 8621800 8/5/2016 30.51 30.889999 30.5 30.799999 29.17778 13135900 8/8/2016 30.92 31.059999 30.799999 30.879999 29.253567 10470900 8/9/2016 30.91 31.25 30.83 31.07 29.433559 13691100 8/10/2016 31.030001 31.27 30.959999 31.25 29.604078 10833700 8/11/2016 31.43 31.790001 31.360001 31.75 30.077744 13179600 8/12/2016 31.6 31.75 31.549999 31.57 29.907223 9843700 8/15/2016 31.59 31.889999 31.549999 31.860001 30.18195 9345300 8/16/2016 31.809999 31.85 31.610001 31.709999 30.039848 9888500 8/17/2016 31.709999 31.879999 31.549999 31.85 30.172476 8392400 8/18/2016 31.799999 31.860001 31.48 31.549999 29.888277 14089900 8/19/2016 31.48 31.889999 31.4 31.83 30.15353 8809700 8/22/2016 31.790001 31.950001 31.700001 31.870001 30.191423 8306000 8/23/2016 31.969999 32.049999 31.870001 31.9 30.219843 10961100 8/24/2016 31.84 32.09 31.76 31.780001 30.106165 8179500 8/25/2016 31.709999 31.75 31.360001 31.540001 29.878805 15930800 8/26/2016 31.67 31.82 31.42 31.530001 29.869331 10436200 8/29/2016 31.780001 31.959999 31.57 31.809999 30.134583 7678000 8/30/2016 31.809999 32 31.23 31.67 30.001957 10748700 8/31/2016 31.67 31.940001 31.65 31.92 30.238791 9625600 9/1/2016 31.860001 32.549999 31.34 31.799999 30.125109 14898800 9/2/2016 31.879999 32.200001 31.85 32.16 30.46615 10828400 9/6/2016 32.25 32.34 31.85 32.119999 30.428257 16774800 9/7/2016 31.99 31.99 31.620001 31.889999 30.572056 12554700 9/8/2016 31.85 32 31.68 31.709999 30.399496 11795200 9/9/2016 31.440001 31.559999 30.370001 30.48 29.220327 22476300 9/12/2016 30.360001 31.35 30.129999 31.18 29.891401 17250300 9/13/2016 31.02 31.15 30.82 30.940001 29.66132 16162900 9/14/2016 30.790001 30.870001 30.49 30.709999 29.440823 12903200 9/15/2016 30.75 31.23 30.74 31.120001 29.833879 13467400 9/16/2016 31.129999 31.129999 30.610001 30.969999 29.690079 12780800 9/19/2016 31.9 32.080002 31.66 31.719999 30.409081 32224500 9/20/2016 31.91 31.940001 31.33 31.65 30.341976 12876200 9/21/2016 31.719999 32.16 31.719999 32.110001 30.782967 14468700 9/22/2016 32.27 32.470001 32.27 32.389999 31.051392 12034000 9/23/2016 32.099998 32.369999 32.049999 32.119999 30.792549 9812100 9/26/2016 32.02 32.119999 31.75 31.799999 30.485775 12700900 9/27/2016 31.77 31.959999 31.540001 31.6 30.294044 14465300 9/28/2016 31.75 31.940001 31.540001 31.9 30.581644 10713600 9/29/2016 31.77 31.959999 31.450001 31.48 30.179001 8821200 9/30/2016 31.629999 31.950001 31.58 31.77 30.457018 9330000 10/3/2016 31.639999 32.240002 31.610001 32.040001 30.715858 11375900 10/4/2016 32.080002 32.470001 32.040001 32.169998 30.840483 8506200 10/5/2016 32.310001 32.779999 32.23 32.68 31.329409 11093500 10/6/2016 32.540001 32.639999 32.209999 32.529999 31.185604 8611200 10/7/2016 32.5 32.599998 32.049999 32.34 31.00346 8909400 10/10/2016 32.310001 32.599998 32.119999 32.150002 30.821314 6092600 10/11/2016 32.23 32.279999 31.690001 31.889999 30.572056 7977500 10/12/2016 31.9 31.99 31.65 31.68 30.370735 5597600 10/13/2016 31.48 31.629999 30.879999 31.51 30.207762 12102600 10/14/2016 31.76 31.99 31.68 31.870001 30.552883 11105600 10/17/2016 31.84 32.060001 31.530001 31.559999 30.255697 7476100 10/18/2016 31.83 31.879999 31.190001 31.4 30.102306 7955800 10/19/2016 31.540001 31.98 31.48 31.85 30.533709 9158600 10/20/2016 31.780001 31.860001 31.389999 31.75 30.437843 8077600 10/21/2016 31.58 32.169998 31.48 32.040001 30.715858 11975700 10/24/2016 32.18 33.080002 32.150002 32.98 31.61701 20232300 10/25/2016 32.849998 32.849998 31.389999 31.6 30.294044 34069800 10/26/2016 31.219999 31.74 31.120001 31.58 30.274868 14955800 10/27/2016 31.75 31.780001 31.190001 31.33 30.035202 20653600 10/28/2016 31.33 31.76 31.219999 31.32 30.025614 10571600 10/31/2016 31.42 31.65 31.35 31.6 30.294044 7954100 11/1/2016 31.700001 32.080002 31.190001 31.48 30.179001 14668300 11/2/2016 31.33 31.719999 31.309999 31.450001 30.150244 11763100 11/3/2016 31.450001 31.639999 30.950001 31.07 29.785946 13720100 11/4/2016 31 31.540001 30.940001 31.16 29.872225 12770800 11/7/2016 31.58 32.150002 31.540001 32.02 30.696684 13560200 11/8/2016 31.9 31.969999 31.41 31.73 30.418669 10357100 11/9/2016 30.91 31.15 30.209999 30.959999 29.68049 38594400 11/10/2016 30.93 32.830002 30.91 32.73 31.377338 27811100 11/11/2016 32.490002 34.279999 32.380001 34.02 32.614025 33042700 11/14/2016 33.900002 34.419998 33.049999 33.279999 31.904612 19656300 11/15/2016 33.299999 33.599998 33.099998 33.43 32.048412 10906600 11/16/2016 33.360001 33.360001 33.07 33.23 31.856676 8803300 11/17/2016 32.970001 33.439999 32.75 33.419998 32.038822 11728600 11/18/2016 33.400002 33.419998 32.959999 33 31.636183 8617200 11/21/2016 33.23 33.279999 32.98 33.009998 31.645769 11667100 11/22/2016 32.82 33.82 32.77 33.810001 32.412708 12283800 11/23/2016 33.740002 33.990002 33.689999 33.860001 32.460636 8708800 11/25/2016 34 34.32 33.93 34.25 32.834518 5317700 11/28/2016 34.349998 34.380001 33.959999 34.049999 32.642788 11516600 11/29/2016 34.029999 34.580002 33.860001 34.57 33.1413 12610000 11/30/2016 34.700001 34.98 34.450001 34.529999 33.102951 15681700 12/1/2016 34.810001 36.66 34.790001 36.43 34.924427 37092300 12/2/2016 36.25 36.299999 35.299999 35.41 33.946583 22753400 12/5/2016 35.349998 35.459999 34.91 34.939999 33.859367 12440400 12/6/2016 35.09 35.16 34.91 35.07 33.985344 11867800 12/7/2016 35.18 36.540001 35.09 36.299999 35.177307 26622400 12/8/2016 36.189999 36.459999 36.040001 36.419998 35.293591 14516000 12/9/2016 36.41 37.68 36.41 37.66 36.495243 26434200 12/12/2016 37.509998 37.740002 37.009998 37.099998 35.952564 15575200 12/13/2016 37.150002 37.439999 36.950001 37.360001 36.204521 9228800 12/14/2016 36.299999 36.779999 35.93 35.950001 34.838131 19799000 12/15/2016 35.869999 36.389999 35.779999 36.240002 35.119164 18215600 12/16/2016 36.400002 36.41 36.099998 36.369999 35.24514 23566000 12/19/2016 36.490002 36.73 36.150002 36.400002 35.274212 10960800 12/20/2016 36.400002 36.73 36.23 36.610001 35.477718 8795900 12/21/2016 36.5 36.689999 36.349998 36.419998 35.293591 6669700 12/22/2016 36.290001 36.400002 35.630001 35.689999 34.58617 9911700 12/23/2016 35.830002 35.869999 35.540001 35.689999 34.58617 9044300 12/27/2016 35.799999 35.93 35.5 35.540001 34.440807 6008700 12/28/2016 35.740002 35.799999 35.130001 35.150002 34.062874 8451900 12/29/2016 35.25 35.48 35.119999 35.139999 34.053181 4415300 12/30/2016 35.209999 35.310001 34.669998 34.84 33.762463 7646100 1/3/2017 34.98 35.57 34.84 35.150002 34.062874 10904900 1/4/2017 35.599998 37.240002 35.470001 37.09 35.942871 23388500 1/5/2017 37.009998 37.049999 36.07 36.389999 35.264523 15636700 1/6/2017 36.41 36.549999 35.93 35.990002 34.876896 13240100 1/9/2017 36.119999 36.529999 35.860001 36.009998 34.896275 15201300 1/10/2017 36.189999 38.16 36.049999 37.349998 36.194832 34804500 1/11/2017 37.540001 38.110001 37.220001 37.950001 36.776276 19553900 1/12/2017 38 38.150002 37.060001 37.509998 36.34988 16830200 1/13/2017 37.549999 37.77 37.150002 37.34 36.185139 8748800 1/17/2017 37.34 37.689999 37.169998 37.310001 36.156067 8219700 1/18/2017 37.450001 37.580002 37.119999 37.470001 36.311119 11220100 1/19/2017 37.630001 37.84 37.16 37.299999 36.146378 8262700 1/20/2017 37.419998 37.419998 36.759998 37.009998 35.865345 14001500 1/23/2017 37.009998 37.130001 36.380001 36.650002 35.516479 11624500 1/24/2017 36.700001 37.240002 36.68 37 35.855656 11600300 1/25/2017 37.709999 38.380001 37.599998 38.279999 37.096066 20745200 1/26/2017 38.099998 38.25 37.369999 37.52 36.359577 10813400 1/27/2017 37.52 37.59 36.880001 37.009998 35.865345 10228600 1/30/2017 36.84 36.900002 36.130001 36.330002 35.206379 11787700 1/31/2017 36.25 36.650002 36.119999 36.610001 35.477718 10679000 2/1/2017 36.68 37.110001 35.860001 36.139999 35.022251 13744100 2/2/2017 36.080002 36.139999 35.470001 35.73 34.624935 11893700 2/3/2017 35.919998 36.330002 35.68 36.330002 35.206379 13962200 2/6/2017 36.41 36.830002 36.259998 36.830002 35.690914 13941200 2/7/2017 35.75 35.959999 34.799999 35.099998 34.014416 39477700 2/8/2017 35.200001 35.330002 34.720001 35.139999 34.053181 16867300 2/9/2017 35.139999 35.400002 35.02 35.080002 33.995041 14834000 2/10/2017 35.209999 35.32 35.080002 35.169998 34.082253 10321800 2/13/2017 35.380001 35.540001 35.18 35.52 34.421432 10141600 2/14/2017 36.720001 37.400002 36.669998 37.240002 36.088238 31219600 2/15/2017 36.950001 37.110001 36.599998 37.080002 35.933186 15674400 2/16/2017 37.110001 37.16 36.82 37.029999 35.884727 9369400 2/17/2017 36.790001 37.900002 36.41 37.220001 36.068851 15777400 2/21/2017 37.599998 38.099998 37.419998 37.810001 36.640606 14549200 2/22/2017 37.889999 38.099998 37.799999 37.84 36.669674 9102700 2/23/2017 37.939999 38.07 37.189999 37.25 36.097923 13179200 2/24/2017 36.869999 37.189999 36.57 36.900002 35.758751 13060100 2/27/2017 36.919998 37.360001 36.860001 37.27 36.117306 10091800 2/28/2017 37.150002 37.220001 36.549999 36.84 35.700603 10497800 3/1/2017 37.200001 37.75 37.18 37.43 36.272358 10702600 3/2/2017 37.369999 38.099998 37.25 37.759998 36.592144 14935100 3/3/2017 37.759998 38.369999 37.580002 38.23 37.047615 19455500 3/6/2017 37.98 38.549999 37.200001 37.91 36.737511 20199100 3/7/2017 37.759998 37.84 37.299999 37.52 36.359577 17247500 3/8/2017 37.110001 37.689999 37.110001 37.27 36.486843 11375600 3/9/2017 37.330002 37.349998 36.779999 36.830002 36.056087 12703600 3/10/2017 37.099998 37.189999 36.77 36.830002 36.056087 18653600 3/13/2017 37 37.130001 36.830002 36.869999 36.095245 10120700 3/14/2017 36.75 36.970001 36.68 36.959999 36.18335 5924300 3/15/2017 37.07 37.16 36.790001 37.09 36.310619 28089800 3/16/2017 37.09 37.119999 36.77 37.080002 36.300835 12599000 3/17/2017 37.130001 37.16 36.299999 36.330002 35.566593 19603600 3/20/2017 36.360001 36.450001 35.599998 35.709999 34.959618 38504800 3/21/2017 35.950001 35.98 34.470001 34.549999 33.823994 30898000 3/22/2017 34.310001 34.610001 33.959999 34.389999 33.667358 18940400 3/23/2017 34 34.459999 33.790001 34.259998 33.540089 14536600 3/24/2017 34.400002 35.07 34.080002 34.560001 33.833786 16257000 3/27/2017 34.279999 34.75 33.970001 34.709999 33.980633 12941300 3/28/2017 34.66 36.25 34.66 35.560001 34.812775 29829300 3/29/2017 35.619999 36.060001 35.52 35.540001 34.793194 13884400 3/30/2017 35.5 35.790001 35.32 35.41 34.665924 8760600 3/31/2017 35.349998 35.509998 35.27 35.360001 34.616978 11772800 4/3/2017 35.360001 35.400002 33.799999 34.169998 33.451981 31894300 4/4/2017 33.900002 34.43 33.900002 34.27 33.549877 9500000 4/5/2017 34.619999 34.650002 33.990002 34 33.285557 10664200 4/6/2017 34.02 34.470001 33.889999 34.16 33.442192 12171900 4/7/2017 34.029999 34.200001 33.700001 33.709999 33.001648 14549000 4/10/2017 33.84 34.119999 33.799999 33.970001 33.256184 13814900 4/11/2017 34.09 34.09 33.59 33.919998 33.207233 10424300 4/12/2017 34.029999 34.290001 33.720001 33.939999 33.22681 14715000 4/13/2017 33.779999 33.91 33.369999 33.389999 32.68837 9527100 4/17/2017 33.470001 33.98 33.369999 33.900002 33.187656 10736500 4/18/2017 33.720001 33.830002 33.490002 33.689999 32.982063 7020400 4/19/2017 33.889999 34.099998 33.709999 33.790001 33.079967 12368700 4/20/2017 33.950001 34.52 33.900002 34.099998 33.38345 11656200 4/21/2017 34.110001 34.16 33.610001 33.75 33.040806 9713200 4/24/2017 34.060001 34.150002 33.630001 33.91 33.197445 13984600 4/25/2017 34.099998 34.16 33.720001 33.990002 33.275764 11538000 4/26/2017 34.009998 34.939999 33.950001 34.380001 33.65757 14694300 4/27/2017 34.52 34.59 33.950001 34.540001 33.814205 13869800 4/28/2017 35.07 35.290001 34.419998 34.639999 33.912106 16610000 5/1/2017 34.630001 34.650002 34.130001 34.200001 33.48135 12790500 5/2/2017 34.09 34.34 32.82 33.200001 32.502365 24706100 5/3/2017 33.029999 33.66 33.009998 33.48 32.776478 12611700 5/4/2017 33.650002 33.669998 32.970001 33.150002 32.453415 12464400 5/5/2017 33.299999 33.77 33.200001 33.77 33.060387 10145900 5/8/2017 33.849998 34.25 33.799999 33.970001 33.256184 11736500 5/9/2017 33.900002 34.470001 33.900002 34.259998 33.540089 8434500 5/10/2017 34.25 34.459999 34.080002 34.23 33.510719 7665300 5/11/2017 34.07 34.23 33.900002 34.110001 33.393242 9045400 5/12/2017 33.939999 34.150002 33.27 33.619999 32.913536 12503600 5/15/2017 33.970001 34.150002 33.650002 33.82 33.109333 13634400 5/16/2017 33.900002 33.990002 33.349998 33.419998 32.717739 13551400 5/17/2017 33.419998 33.509998 32.09 32.419998 31.738752 18631900 5/18/2017 32.23 32.669998 32.209999 32.470001 31.787704 14031300 5/19/2017 32.549999 32.970001 32.509998 32.720001 32.032452 14019200 5/22/2017 32.970001 33.25 32.740002 32.919998 32.228245 18258800 5/23/2017 33.049999 33.400002 33.009998 33.220001 32.521942 17574200 5/24/2017 33.200001 33.41 33 33.200001 32.502365 10709100 5/25/2017 33.200001 33.470001 31.92 32.599998 31.91497 32345900 5/26/2017 32.360001 33.07 32.240002 33.07 32.375095 16813700 5/30/2017 33.09 33.740002 33.040001 33.529999 32.825428 13923600 5/31/2017 33.709999 33.970001 33.48 33.93 33.217026 16515800 6/1/2017 34.060001 34.869999 33.049999 34.43 33.706516 22657800 6/2/2017 34.349998 34.529999 33.959999 34.450001 33.726101 11654500 6/5/2017 34.470001 34.740002 34.259998 34.459999 33.735889 11884900 6/6/2017 34.330002 34.48 34.099998 34.43 33.706516 11523000 6/7/2017 34.189999 34.459999 34.09 34.34 33.993591 13022900 6/8/2017 34.34 34.34 33.84 34.110001 33.765911 10730000 6/9/2017 34.049999 34.439999 34.049999 34.34 33.993591 14868200 6/12/2017 34.220001 34.82 34.220001 34.68 34.330162 14344200 6/13/2017 34.68 34.700001 34.200001 34.509998 34.161877 12112000 6/14/2017 34.540001 34.639999 34.150002 34.610001 34.260868 10591300 6/15/2017 34.41 34.669998 34.380001 34.599998 34.250969 10177000 6/16/2017 34.59 34.599998 33.919998 34.290001 33.944096 16193200 6/19/2017 34.369999 34.57 34.279999 34.349998 34.00349 11221300 6/20/2017 34.34 34.52 34.150002 34.400002 34.052986 8296600 6/21/2017 34.48 34.5 33.950001 34.130001 33.785709 9127700 6/22/2017 34.049999 34.34 33.860001 34.189999 33.845104 8937500 6/23/2017 34.139999 34.27 33.959999 34.200001 33.855003 10238800 6/26/2017 34.27 34.650002 34.18 34.52 34.171776 11836600 6/27/2017 34.330002 34.5 34.02 34.209999 33.864902 11679700 6/28/2017 34.57 34.75 34.459999 34.580002 34.231171 11025300 6/29/2017 34.66 34.93 34.529999 34.860001 34.508347 10209700 6/30/2017 34.970001 35.049999 34.77 34.93 34.577641 7679700 7/3/2017 34.52 36 34.450001 35.57 35.211182 10915700 7/5/2017 35.57 35.580002 34.880001 35.009998 34.65683 10819300 7/6/2017 34.869999 35.16 34.73 34.869999 34.518246 8567200 7/7/2017 35 35.049999 34.77 34.939999 34.587536 8623500 7/10/2017 35 35.349998 34.869999 35.189999 34.835014 10546400 7/11/2017 35.189999 35.459999 35.139999 35.400002 35.0429 10124200 7/12/2017 35.5 35.900002 35.470001 35.5 35.141891 7529400 7/13/2017 35.5 36.119999 35.450001 35.860001 35.49826 13828400 7/14/2017 36.029999 36.439999 35.98 36.349998 35.983315 10241300 7/17/2017 36.380001 36.540001 36.200001 36.380001 36.013012 10631800 7/18/2017 36.310001 36.490002 36.220001 36.43 36.062508 7769000 7/19/2017 36.380001 36.540001 36.299999 36.470001 36.102108 7816800 7/20/2017 36.5 36.630001 36.290001 36.41 36.042709 10159200 7/21/2017 36.049999 36.110001 35.709999 36.07 35.706139 8831800 7/24/2017 35.990002 36.09 35.720001 35.82 35.45866 11699800 7/25/2017 35.939999 36.169998 35.5 35.57 35.211182 14540100 7/26/2017 35.549999 35.91 35.400002 35.619999 35.260677 10814200 7/27/2017 35.52 35.990002 35.380001 35.939999 35.57745 10006500 7/28/2017 35.82 35.869999 35.48 35.77 35.409168 7531900 7/31/2017 35.82 36.299999 35.790001 35.98 35.617046 13855500 8/1/2017 35.810001 35.98 34.59 34.759998 34.409351 21582800 8/2/2017 34.639999 34.990002 34.619999 34.82 34.46875 9325600 8/3/2017 34.919998 35.189999 34.75 34.77 34.419254 10367600 8/4/2017 34.970001 35.450001 34.759998 35.27 34.914211 9160800 8/7/2017 35.16 35.400002 35.119999 35.299999 34.943905 8255000 8/8/2017 35.299999 35.830002 35.23 35.389999 35.032997 9024200 8/9/2017 35.150002 35.439999 35.07 35.279999 34.924107 8260500 8/10/2017 35.200001 35.299999 34.869999 34.880001 34.528145 9628300 8/11/2017 34.970001 35.209999 34.860001 34.93 34.577641 6821400 8/14/2017 35.16 35.560001 35.049999 35.470001 35.112194 7332800 8/15/2017 35.560001 35.860001 35.419998 35.540001 35.181488 6017100 8/16/2017 35.650002 35.77 35.52 35.75 35.389366 6927300 8/17/2017 35.610001 35.66 34.970001 35 34.646935 7274700 8/18/2017 34.900002 35.060001 34.610001 34.830002 34.478649 7193500 8/21/2017 34.900002 35.060001 34.779999 34.91 34.557842 6010400 8/22/2017 35 35.419998 34.970001 35.299999 34.943905 7815100 8/23/2017 35.27 35.66 35.119999 35.490002 35.131992 6430500 8/24/2017 35.639999 35.73 35.450001 35.52 35.16169 4955500 8/25/2017 35.540001 35.880001 35.540001 35.599998 35.240879 6685100 8/28/2017 35.68 35.779999 35.299999 35.509998 35.151787 8008800 8/29/2017 35.349998 35.549999 35.209999 35.52 35.16169 5520400 8/30/2017 35.540001 35.84 35.41 35.82 35.45866 7263800 8/31/2017 35.900002 36.740002 35.900002 36.540001 36.171398 13597800 9/1/2017 36.73 37.75 36.650002 37.360001 36.983128 17975000 9/5/2017 37.290001 37.43 36.869999 37.23 36.854439 12714800 9/6/2017 37.509998 37.740002 37.330002 37.669998 37.289997 12359100 9/7/2017 37.400002 37.43 36.700001 36.91 36.91 14327500 9/8/2017 36.799999 37.040001 36.619999 37 37 8180900 9/11/2017 37.110001 37.48 37.040001 37.349998 37.349998 13499800 9/12/2017 37.41 38 37.349998 37.889999 37.889999 10805300 9/13/2017 37.880001 38.279999 37.82 38.209999 38.209999 10644000 9/14/2017 38.189999 39.18 38.110001 38.790001 38.790001 17528600 9/15/2017 38.740002 39.029999 38.639999 38.880001 38.880001 25353900 9/18/2017 38.900002 38.98 38.549999 38.59 38.59 12361100 9/19/2017 38.540001 38.869999 38.540001 38.700001 38.700001 11546000 9/20/2017 38.860001 39 38.689999 38.880001 38.880001 17188300 9/21/2017 38.860001 39.240002 38.860001 39.099998 39.099998 14046500 9/22/2017 39.299999 39.540001 39.18 39.419998 39.419998 12670600 9/25/2017 40.189999 40.639999 40 40.299999 40.299999 21544400 9/26/2017 40.330002 40.619999 40.18 40.259998 40.259998 14256600 9/27/2017 40.310001 40.689999 40.16 40.580002 40.580002 9750700 9/28/2017 40.48 40.580002 40.369999 40.580002 40.580002 9646200 9/29/2017 40.560001 40.669998 40.27 40.380001 40.380001 8919400 10/2/2017 41.009998 42.48 40.799999 42.150002 42.150002 33817400 10/3/2017 43.119999 43.700001 43 43.450001 43.450001 31058300 10/4/2017 43.349998 43.939999 43.200001 43.779999 43.779999 13458700 10/5/2017 43.900002 44.080002 43.68 43.849998 43.849998 16661400 10/6/2017 44.040001 45.169998 44 44.93 44.93 21024600 10/9/2017 45.029999 45.43 44.93 45.330002 45.330002 10932400 10/10/2017 45.290001 45.400002 44.860001 45.209999 45.209999 14029200 10/11/2017 45.299999 45.59 45.080002 45.470001 45.470001 13353900 10/12/2017 44.970001 45.43 44.150002 44.889999 44.889999 15665100 10/13/2017 45.279999 46.110001 45 45.880001 45.880001 13932100 10/16/2017 45.77 45.860001 45.349998 45.759998 45.759998 8861500 10/17/2017 45.799999 46.060001 44.959999 45.02 45.02 14700500 10/18/2017 45.279999 45.59 45.029999 45.119999 45.119999 10883700 10/19/2017 44.75 45.400002 44.560001 45.349998 45.349998 13051600 10/20/2017 45.5 45.73 45.139999 45.610001 45.610001 12203200 10/23/2017 45.540001 45.810001 45.150002 45.150002 45.150002 10780800 10/24/2017 45.91 46.759998 45.720001 46.48 46.48 27909100 10/25/2017 45.700001 45.970001 44.77 45.119999 45.119999 18062600 10/26/2017 45.189999 45.639999 45.099998 45.25 45.25 9650200 10/27/2017 45.139999 45.169998 44.099998 44.639999 44.639999 11875000 10/30/2017 43.040001 43.810001 42.259998 43.369999 43.369999 23791100 10/31/2017 43.23 43.669998 42.959999 42.98 42.98 13239000 11/1/2017 42.720001 43.369999 41.900002 43.130001 43.130001 14701300 11/2/2017 43.299999 43.299999 42.459999 42.599998 42.599998 12006300 11/3/2017 42.599998 42.73 42.189999 42.34 42.34 9848700 11/6/2017 42.299999 42.360001 41.349998 42.139999 42.139999 14173700 11/7/2017 42.150002 42.41 41.59 41.700001 41.700001 8881300 11/8/2017 41.860001 42.119999 41.529999 42.110001 42.110001 14221600 11/9/2017 42.040001 42.16 41.619999 42.110001 42.110001 8897200 11/10/2017 42.139999 43 42.060001 42.66 42.66 14102100 11/13/2017 42.599998 43.630001 42.549999 43.57 43.57 11731100 11/14/2017 43.150002 43.450001 42.740002 43 43 9433400 11/15/2017 42.73 43.040001 42.099998 42.860001 42.860001 13620000 11/16/2017 43.040001 43.630001 42.799999 43.599998 43.599998 11247400 11/17/2017 43.529999 44.139999 43.490002 43.880001 43.880001 10529700