Date	Last Price	High Price	Low Price	Volume	Expired
5-18-2013	$29.80	$29.80	$29.80	1	0
5-17-2013	$30.09	$30.26	$30.09	5	1
5-15-2013	$30.72	$30.72	$30.72	3	0
5-14-2013	$31.05	$31.05	$27.40	23	0
5-7-2013	$26.93	$26.93	$26.93	2	16
5-6-2013	$27.12	-	-	0	5
5-5-2013	$27.11	$27.11	$25.33	12	13
5-2-2013	$25.33	$25.33	$25.32	3	2
5-1-2013	$25.82	$27.81	$25.82	3	0
4-30-2013	$28.06	$28.06	$28.06	2	0
4-27-2013	$28.06	-	-	0	1
4-26-2013	$28.06	$28.06	$28.06	1	0
4-25-2013	$28.26	$28.26	$28.26	1	0
4-24-2013	$28.50	$28.50	$28.50	10	0
4-23-2013	$28.50	$28.50	$28.50	1	0
4-22-2013	$28.50	$29.89	$28.26	3	0
4-18-2013	$29.89	$29.89	$29.89	1	0
4-17-2013	$29.90	$29.90	$29.79	4	0
4-16-2013	$29.73	$29.73	$28.59	2	2
4-15-2013	$28.08	$28.08	$28.08	2	1
4-14-2013	$27.48	$28.00	$27.48	10	30
4-13-2013	$27.96	$28.81	$27.77	9	4
4-12-2013	$29.07	-	-	0	2
4-10-2013	$29.07	-	-	0	2
4-8-2013	$29.07	$29.07	$29.04	6	1
4-7-2013	$28.86	$28.86	$28.47	2	1
4-6-2013	$29.98	$29.98	$29.98	1	2
4-3-2013	$30.01	$30.01	$25.84	3	0
4-1-2013	$24.44	$24.44	$24.44	2	0
3-29-2013	$25.44	$25.44	$23.06	10	0
3-26-2013	$23.08	$23.08	$23.08	1	1
3-25-2013	$22.24	$22.24	$22.24	2	9
3-24-2013	$22.23	$22.23	$21.77	13	11
3-23-2013	$20.49	$20.49	$20.49	4	14
3-22-2013	$20.24	-	-	0	4
3-20-2013	$20.24	-	-	0	12
3-19-2013	$20.24	$20.79	$20.24	9	0
3-18-2013	$21.20	$21.70	$21.20	16	2
3-17-2013	$22.61	$22.61	$21.44	74	0
3-16-2013	$21.61	$24.88	$21.61	4	2
3-14-2013	$24.88	$25.32	$24.88	2	0
3-13-2013	$26.02	$29.86	$26.02	7	0
3-12-2013	$30.37	$30.37	$30.37	1	1
3-11-2013	$30.37	$36.31	$30.37	6	0
3-9-2013	$36.15	$36.15	$36.15	1	0
3-8-2013	$36.15	$36.42	$36.15	3	0
3-7-2013	$36.52	$37.64	$36.52	7	1
3-6-2013	$37.32	$37.32	$37.32	1	0
3-5-2013	$37.50	$37.50	$35.31	11	0
3-3-2013	$36.00	$36.00	$36.00	1	18
2-28-2013	$35.26	$35.74	$35.26	2	3
2-27-2013	$36.90	$37.26	$36.90	5	5
2-26-2013	$39.27	$39.27	$39.27	1	0
2-25-2013	$37.26	$37.26	$37.26	1	0
2-24-2013	$35.76	$35.76	$35.76	3	0
2-22-2013	$35.71	$35.71	$32.98	4	6
2-21-2013	$32.23	$32.63	$29.54	6	2
2-20-2013	$29.28	$29.28	$29.28	4	0
2-19-2013	$29.28	$29.28	$29.28	4	0
2-15-2013	$28.77	$28.77	$28.77	1	0
2-14-2013	$28.76	$28.76	$28.01	3	1
2-13-2013	$27.27	$27.28	$26.60	8	0
2-12-2013	$26.37	$26.37	$24.79	5	0
2-11-2013	$24.59	$24.59	$24.59	3	0
2-10-2013	$24.89	$24.99	$24.89	2	0
2-8-2013	$24.99	$24.99	$24.99	1	0
2-7-2013	$25.00	$25.63	$24.30	5	4
2-6-2013	$23.42	$23.42	$23.03	4	0
2-5-2013	$23.03	$23.03	$23.03	1	0
2-4-2013	$22.92	$24.16	$22.92	5	2
2-3-2013	$21.67	-	-	0	4
2-2-2013	$21.67	$21.67	$21.67	3	0
2-1-2013	$22.67	$22.67	$22.67	1	1
1-31-2013	$22.22	$22.22	$22.22	1	0
1-30-2013	$22.83	$22.93	$22.83	10	4
1-29-2013	$24.32	$25.50	$24.32	11	0
1-28-2013	$26.98	$27.01	$26.98	5	0
1-27-2013	$27.01	$27.01	$26.53	2	1
1-25-2013	$27.27	$27.27	$25.87	9	0
1-24-2013	$25.26	$25.26	$25.01	3	0
1-23-2013	$24.77	$25.27	$24.77	3	0
1-22-2013	$25.07	$25.12	$25.07	15	96
1-21-2013	$23.57	$23.57	$23.57	1	0
1-20-2013	$24.06	$24.06	$23.22	4	0
1-19-2013	$24.71	$25.17	$24.71	2	1
1-18-2013	$25.17	-	-	0	66
1-17-2013	$25.17	-	-	0	2
1-16-2013	$25.17	-	-	0	5
1-15-2013	$25.17	$25.17	$24.68	6	4
1-14-2013	$25.67	$25.67	$25.67	8	0
1-13-2013	$25.67	$26.58	$25.67	20	0
1-12-2013	$27.32	$29.04	$27.32	24	55
1-11-2013	$28.53	$28.53	$28.53	2	1
1-10-2013	$28.76	$29.09	$28.76	10	0
1-9-2013	$29.50	-	-	0	1
1-7-2013	$29.50	$30.44	$29.50	2	1
1-6-2013	$30.40	$30.40	$30.40	1	1
1-3-2013	$31.03	$31.41	$30.90	5	2
1-2-2013	$31.40	$31.40	$31.40	2	2
12-31-2012	$31.22	$31.22	$31.22	1	0
12-27-2012	$31.22	$31.22	$29.73	32	15
12-26-2012	$29.29	$29.36	$29.28	11	21
12-25-2012	$29.34	-	-	0	1
12-24-2012	$29.34	$29.34	$29.34	5	7
12-23-2012	$29.43	$30.05	$29.31	5	0
12-22-2012	$30.00	$30.00	$30.00	2	1
12-21-2012	$30.42	$30.42	$30.42	1	0
12-20-2012	$30.92	-	-	0	1
12-19-2012	$30.92	$31.02	$30.92	4	0
12-17-2012	$31.19	$31.19	$31.19	1	0
12-16-2012	$30.73	$31.94	$30.73	6	0
12-15-2012	$32.10	$32.54	$32.10	3	1
12-13-2012	$32.28	$34.10	$32.28	95	109
12-12-2012	$33.51	$33.51	$33.51	1	0
12-9-2012	$33.51	$33.51	$33.51	1	1
12-7-2012	$32.99	-	-	0	27
12-6-2012	$32.99	$32.99	$32.99	1	0
12-5-2012	$32.74	$32.74	$32.74	1	1
12-4-2012	$34.14	$34.14	$34.14	5	1
12-3-2012	$34.25	$34.72	$34.25	8	184
12-1-2012	$34.82	$36.05	$34.82	3	1
11-30-2012	$36.55	$36.55	$36.55	1	0
11-29-2012	$36.55	-	-	0	1
11-28-2012	$36.55	$36.55	$31.43	17	0
11-27-2012	$30.75	$30.75	$30.75	1	0
11-25-2012	$30.74	$30.74	$30.74	10	0
11-24-2012	$30.41	$30.46	$30.30	5	11
11-23-2012	$30.30	$31.41	$30.30	3	3
11-22-2012	$31.41	$31.41	$31.41	4	20
11-20-2012	$32.02	$34.92	$32.02	3	0
11-19-2012	$34.43	$34.43	$34.43	1	1
11-17-2012	$33.32	$33.32	$33.32	1	5
11-16-2012	$32.16	$32.16	$32.16	1	0
11-15-2012	$30.83	$30.83	$29.99	2	1
11-14-2012	$29.34	$29.54	$29.34	9	0
11-12-2012	$29.04	$29.04	$29.04	1	1
11-10-2012	$29.03	$29.07	$28.37	5	96
11-9-2012	$28.95	$28.95	$28.95	1	2
11-8-2012	$28.72	$28.72	$28.29	16	58
11-7-2012	$28.36	$28.51	$27.37	5	0
11-6-2012	$27.40	$27.40	$27.05	2	4
11-5-2012	$26.73	$28.35	$25.90	20	2
11-4-2012	$28.05	$28.05	$26.15	3	0
11-3-2012	$25.81	$27.19	$25.81	2	85
11-2-2012	$27.92	$28.99	$27.92	3	0
11-1-2012	$29.01	-	-	0	2
10-31-2012	$29.01	$29.01	$29.01	1	0
10-30-2012	$28.36	$28.36	$28.36	1	0
10-29-2012	$27.94	$27.94	$27.94	1	0
10-28-2012	$27.62	$27.62	$27.62	1	2
10-27-2012	$26.54	$26.99	$26.54	31	31
10-26-2012	$25.04	$25.04	$25.04	1	0
10-25-2012	$25.04	$25.55	$25.04	11	0
10-24-2012	$25.58	$25.58	$25.58	1	1
10-23-2012	$24.82	$24.82	$24.82	1	1
10-22-2012	$24.47	$25.88	$24.47	19	0
10-21-2012	$27.17	$27.17	$27.17	20	0
10-20-2012	$27.17	$27.17	$27.17	20	0
10-20-2012	$27.31	$27.49	$27.31	17	64
10-19-2012	$27.31	$27.49	$27.31	17	72
10-19-2012	$27.60	$27.60	$27.60	1	8
10-18-2012	$27.60	$27.60	$27.21	2	0
10-18-2012	$27.21	$27.21	$27.21	1	0
10-17-2012	$28.44	-	-	0	1
10-17-2012	$28.44	-	-	0	1
10-16-2012	$28.44	$29.71	$28.44	7	25
10-15-2012	$28.44	$29.71	$28.44	7	25
10-15-2012	$30.23	-	-	0	141
10-14-2012	$30.23	-	-	0	141
10-14-2012	$30.23	-	-	0	2
10-13-2012	$30.23	-	-	0	2
10-12-2012	$30.23	$30.23	$30.10	2	0
10-11-2012	$30.23	$30.23	$30.10	2	0
10-11-2012	$30.34	$30.34	$30.34	1	34
10-10-2012	$30.34	$30.96	$30.34	3	34
10-10-2012	$30.70	$30.96	$30.70	3	0
10-9-2012	$30.96	$30.96	$30.45	2	1
10-9-2012	$30.45	$30.45	$30.45	1	1
10-8-2012	$29.46	$29.68	$29.46	2	0
10-7-2012	$29.46	$29.68	$29.46	2	0
10-7-2012	$30.37	$30.52	$29.78	6	29
10-6-2012	$30.37	$30.52	$29.78	6	29
10-4-2012	$30.02	$30.02	$30.02	1	33
10-4-2012	$30.02	$30.02	$30.02	1	33
10-1-2012	$30.29	$30.29	$30.29	1	0
9-30-2012	$30.29	$30.29	$30.29	1	3
9-30-2012	$30.02	$30.02	$30.02	4	10
9-29-2012	$30.02	$30.02	$30.02	4	7
9-29-2012	$30.01	$30.24	$27.78	14	1
9-28-2012	$30.01	$31.86	$29.07	14	1
9-27-2012	$28.86	$29.54	$28.86	9	46
9-26-2012	$31.87	$32.80	$31.87	10	46
9-26-2012	$29.79	$29.79	$29.24	2	0
9-25-2012	$32.25	$32.25	$32.25	1	0
9-25-2012	$29.24	$29.24	$28.66	3	10
9-24-2012	$32.25	$32.25	$31.09	4	10
9-24-2012	$28.08	$28.08	$25.21	13	2
9-23-2012	$28.85	$30.59	$28.22	13	2
9-23-2012	$27.58	$27.58	$27.58	1	0
9-22-2012	$30.57	-	-	0	2
9-21-2012	$33.58	-	-	0	2
9-21-2012	$30.57	-	-	0	24
9-20-2012	$33.58	-	-	0	24
9-19-2012	$33.58	$33.58	$33.58	1	0
9-19-2012	$30.57	$30.57	$30.57	1	0
9-17-2012	$33.21	$33.21	$33.21	1	0
9-17-2012	$30.20	$30.20	$30.20	1	0
9-16-2012	$33.47	$33.47	$33.47	1	0
9-16-2012	$30.46	$30.46	$29.27	3	4
9-15-2012	$33.33	$33.33	$32.28	2	4
9-15-2012	$29.29	$29.29	$29.11	2	0
9-14-2012	$32.30	$32.30	$32.12	2	0
9-13-2012	$32.55	-	-	0	1
9-13-2012	$29.54	$29.54	$29.54	1	1
9-12-2012	$32.55	$32.62	$32.55	2	0
9-12-2012	$29.61	$29.61	$29.61	1	0
9-10-2012	$29.10	$29.14	$29.10	2	0
9-9-2012	$32.11	$32.15	$32.11	3	0
9-9-2012	$29.13	$29.13	$28.24	3	0
9-8-2012	$31.25	$31.67	$31.25	2	0
9-8-2012	$28.67	$28.67	$28.16	5	0
9-7-2012	$31.68	$37.77	$31.17	6	3
9-7-2012	$28.36	$28.36	$28.36	1	3
9-6-2012	$40.98	$40.98	$40.69	2	0
9-6-2012	$28.23	$28.23	$27.94	3	0
9-5-2012	$40.80	$42.31	$40.80	2	2
9-5-2012	$29.56	$29.56	$29.56	1	2
9-4-2012	$45.32	$48.31	$45.32	3	1
9-4-2012	$29.57	$30.56	$29.57	4	1
9-3-2012	$47.65	$47.87	$47.65	4	0
9-3-2012	$30.12	$30.12	$29.96	4	0
9-2-2012	$47.71	$47.71	$47.71	1	0
9-1-2012	$48.35	-	-	0	2
9-1-2012	$30.60	-	-	0	2
8-31-2012	$30.60	-	-	0	2
8-30-2012	$48.35	$48.35	$48.35	1	9
8-30-2012	$30.60	$30.60	$30.60	1	7
8-29-2012	$51.06	-	-	0	3
8-29-2012	$30.60	$31.89	$30.60	2	3
8-28-2012	$51.06	$54.82	$51.06	2	0
8-27-2012	$32.06	$32.38	$32.06	2	0
8-26-2012	$54.99	$61.02	$54.99	3	0
8-26-2012	$32.38	$33.54	$32.38	9	4
8-25-2012	$61.52	$62.18	$61.52	8	4
8-25-2012	$33.77	$33.77	$32.86	2	0
8-24-2012	$62.41	$62.41	$61.50	2	0
8-23-2012	$64.80	$65.59	$64.80	2	0
8-23-2012	$32.91	$33.70	$32.91	2	0
8-22-2012	$65.72	-	-	0	1
8-22-2012	$33.82	$33.82	$33.20	12	6
8-21-2012	$65.71	$65.71	$64.09	12	5
8-21-2012	$33.89	-	-	0	2
8-20-2012	$66.79	-	-	0	2
8-20-2012	$33.89	$35.61	$33.89	9	0
8-19-2012	$66.79	$71.62	$66.79	9	0
8-18-2012	$35.73	$35.73	$35.73	1	0
8-17-2012	$35.24	$35.58	$35.24	4	0
8-15-2012	$35.57	$35.57	$34.93	2	1
8-14-2012	$37.17	$37.17	$34.55	5	24
8-13-2012	$34.55	$34.69	$34.55	4	0
8-12-2012	$34.69	$34.69	$34.69	1	0
8-11-2012	$34.24	$34.24	$34.24	1	0
8-10-2012	$34.75	$34.75	$34.75	1	0
8-9-2012	$35.07	$36.57	$35.07	5	1
8-8-2012	$36.63	$36.69	$35.32	8	3
8-7-2012	$33.56	$33.56	$33.56	1	1
8-5-2012	$34.08	$34.08	$34.08	2	0
8-3-2012	$33.09	$33.09	$33.09	4	0
8-2-2012	$33.21	$33.21	$33.03	3	0
7-31-2012	$33.23	$33.23	$33.23	1	1
7-30-2012	$31.53	$31.53	$30.73	7	5
7-29-2012	$30.92	$30.92	$30.92	4	3
7-27-2012	$31.97	-	-	0	1
7-26-2012	$31.97	$31.97	$31.97	1	2
7-25-2012	$32.71	$32.71	$32.71	2	1
7-24-2012	$31.97	$32.48	$31.97	2	5
7-23-2012	$32.32	$32.68	$32.32	16	12
7-22-2012	$32.22	$32.86	$32.22	2	1
7-21-2012	$34.68	$34.68	$34.68	1	5
7-20-2012	$34.84	$34.84	$34.84	1	0
7-19-2012	$34.84	$34.84	$33.75	4	0
7-18-2012	$35.35	$35.35	$35.35	2	1
7-17-2012	$35.18	$35.45	$35.18	3	0
7-16-2012	$35.65	$35.65	$35.65	1	0
7-15-2012	$35.53	$35.53	$35.53	1	0
7-14-2012	$35.03	$35.03	$33.88	6	0
7-12-2012	$33.63	$33.63	$33.63	1	0
7-11-2012	$34.08	$34.08	$34.08	1	1
7-8-2012	$38.06	-	-	0	1
7-7-2012	$38.06	$38.06	$38.06	1	1
7-3-2012	$39.20	$39.96	$37.21	3	0
7-2-2012	$36.85	$38.09	$36.85	6	0
7-1-2012	$38.84	$39.15	$37.55	11	1
6-30-2012	$39.76	$39.76	$38.27	3	0
6-29-2012	$38.79	$38.79	$38.79	2	0
6-28-2012	$39.44	$39.48	$39.44	2	0
6-27-2012	$39.86	$39.86	$39.86	1	0
6-26-2012	$38.05	$38.44	$37.64	10	3
6-25-2012	$37.60	$37.60	$36.68	3	0
6-24-2012	$37.03	$37.04	$35.58	6	1
6-22-2012	$37.40	$37.40	$37.40	1	0
6-20-2012	$40.97	$40.97	$37.28	4	0
6-19-2012	$40.47	$40.47	$39.37	3	0
6-18-2012	$41.67	$41.67	$40.43	2	2
6-17-2012	$42.42	$42.42	$42.42	1	0
6-15-2012	$39.09	$39.78	$39.09	4	0
6-13-2012	$39.90	$40.23	$39.32	24	10
6-12-2012	$42.88	$43.76	$42.76	5	1
6-11-2012	$44.20	$44.40	$44.04	4	0
6-10-2012	$44.40	$44.76	$41.20	8	0
6-9-2012	$40.26	$40.26	$40.26	1	0
6-8-2012	$40.01	$40.01	$40.01	3	0
6-7-2012	$39.76	$40.75	$39.69	5	0
6-5-2012	$39.86	$39.86	$39.86	5	5
6-4-2012	$39.94	-	-	0	1
6-3-2012	$39.94	$39.94	$39.94	1	0
6-2-2012	$41.09	$42.26	$41.09	5	3
6-1-2012	$43.92	$43.92	$31.96	15	0
5-31-2012	$31.50	$31.77	$31.50	5	4
5-30-2012	$31.93	$31.93	$31.93	1	0
5-29-2012	$31.03	$31.03	$29.60	7	0
5-27-2012	$27.88	$31.04	$27.88	10	0
5-26-2012	$30.50	$30.50	$29.53	3	0
5-25-2012	$29.19	$29.51	$29.19	4	0
5-24-2012	$29.52	$29.59	$29.52	2	0
5-23-2012	$29.55	$30.50	$29.55	20	3
5-22-2012	$30.83	$32.07	$30.83	10	0
5-21-2012	$30.90	$32.52	$30.90	9	6
5-20-2012	$32.23	$32.23	$31.44	4	1
5-19-2012	$31.74	$34.33	$31.74	15	8
5-18-2012	$32.96	$33.38	$32.40	9	0
5-17-2012	$32.21	$33.33	$32.16	7	1
5-16-2012	$33.12	$34.70	$33.12	18	0
5-15-2012	$34.45	$34.78	$34.28	4	0
5-14-2012	$35.12	$35.12	$35.12	11	0
5-13-2012	$35.13	$35.13	$33.80	4	0
5-11-2012	$34.36	$34.36	$34.36	3	1
5-10-2012	$33.86	-	-	0	15
5-8-2012	$33.86	$36.66	$33.86	2	0
5-7-2012	$37.71	$37.71	$37.71	10	0
5-6-2012	$37.90	$37.90	$37.36	4	0
5-4-2012	$37.70	$38.22	$37.70	7	1
5-3-2012	$38.98	$38.98	$38.48	2	0
5-2-2012	$39.78	$39.78	$39.78	1	0
5-1-2012	$40.09	$40.09	$40.09	10	0
4-30-2012	$40.10	$40.10	$40.10	1	1
4-29-2012	$39.25	$39.28	$36.66	11	0
4-28-2012	$38.32	-	-	0	1
4-27-2012	$38.32	-	-	0	1
4-26-2012	$38.32	$38.32	$32.22	4	1
4-25-2012	$32.98	$32.98	$32.98	1	1
4-24-2012	$33.62	$33.81	$33.62	11	0
4-23-2012	$33.06	$33.44	$32.98	7	0
4-22-2012	$33.68	$36.33	$33.68	10	0
4-21-2012	$36.83	$36.83	$36.83	3	0
4-20-2012	$37.32	$37.32	$37.32	1	0
4-19-2012	$36.73	$36.98	$36.73	7	0
4-18-2012	$34.45	-	-	0	2
4-16-2012	$34.45	$36.72	$34.32	21	2
4-15-2012	$36.44	$36.88	$36.44	4	0
4-13-2012	$36.74	$36.74	$36.74	4	0
4-12-2012	$37.02	$37.45	$37.02	7	0
4-11-2012	$37.49	$40.17	$37.29	7	1
4-10-2012	$38.86	$38.86	$37.54	4	1
4-9-2012	$36.63	$37.45	$36.63	16	0
4-8-2012	$40.88	$40.88	$37.14	4	0
4-6-2012	$37.42	$37.42	$36.13	6	1
4-5-2012	$36.87	$36.87	$36.87	1	0
4-4-2012	$37.21	$37.21	$36.29	2	3
4-3-2012	$39.91	$40.80	$34.80	6	0
4-2-2012	$35.05	$35.30	$32.43	11	0
4-1-2012	$31.71	$32.31	$31.68	5	0
3-31-2012	$32.17	$32.17	$32.17	2	5
3-29-2012	$32.46	$32.46	$31.02	4	0
3-28-2012	$30.81	$30.95	$30.03	20	0
3-27-2012	$30.86	$31.01	$30.86	3	0
3-26-2012	$31.79	-	-	0	1
3-25-2012	$31.79	$31.79	$31.06	7	0
3-24-2012	$31.65	$31.65	$31.65	1	0
3-23-2012	$32.64	$33.14	$32.64	3	3
3-22-2012	$34.64	$35.71	$33.36	10	0
3-21-2012	$33.54	$34.68	$33.39	23	0
3-20-2012	$33.61	$33.61	$33.61	5	0
3-19-2012	$33.46	$33.46	$29.93	24	2
3-18-2012	$30.35	$31.52	$30.35	9	0
3-17-2012	$31.82	$31.82	$31.82	1	1
3-16-2012	$31.57	$31.79	$31.04	6	0
3-15-2012	$32.62	$32.74	$32.23	10	3
3-14-2012	$32.44	$34.44	$32.44	12	1
3-13-2012	$34.07	$34.07	$33.30	2	2
3-12-2012	$33.20	$34.30	$33.20	10	3
3-11-2012	$33.51	$33.87	$33.06	9	1
3-10-2012	$31.74	$33.02	$31.39	13	0
3-9-2012	$36.52	$37.00	$36.52	15	0
3-8-2012	$36.98	$36.98	$36.81	5	0
3-7-2012	$36.03	$36.11	$34.00	10	0
3-5-2012	$35.36	$36.78	$35.18	18	1
3-4-2012	$36.28	$36.69	$36.28	5	0
3-3-2012	$37.18	$37.18	$35.57	22	0
3-2-2012	$36.85	$36.85	$36.47	17	0
2-29-2012	$36.52	-	-	0	6
2-28-2012	$36.52	$36.52	$34.37	12	1
2-27-2012	$36.24	$36.24	$36.24	1	0
2-26-2012	$35.75	$36.34	$35.75	4	0
2-25-2012	$36.59	$36.66	$36.59	2	0
2-24-2012	$36.48	$36.48	$35.75	12	0
2-22-2012	$34.56	$34.57	$30.68	23	0
2-21-2012	$30.86	$30.86	$30.86	1	0
2-20-2012	$31.41	$31.93	$31.41	24	0
2-19-2012	$32.79	$32.79	$32.79	2	1
2-18-2012	$32.79	$32.89	$29.61	11	0
2-17-2012	$29.99	$29.99	$28.89	20	0
2-15-2012	$29.67	$29.89	$29.67	12	0
2-14-2012	$30.01	$32.07	$29.42	28	2
2-13-2012	$32.06	$32.29	$32.06	6	0
2-12-2012	$31.66	$31.66	$30.22	10	1
2-10-2012	$29.86	$29.86	$29.86	1	0
2-9-2012	$29.86	$30.10	$29.86	24	0
2-8-2012	$29.84	$30.94	$28.08	29	0
2-7-2012	$29.51	$33.27	$29.51	21	1
2-6-2012	$33.44	$35.42	$33.42	16	1
2-5-2012	$33.65	$33.65	$33.40	2	0
2-4-2012	$34.39	$35.09	$34.38	11	0
2-3-2012	$35.33	$35.33	$34.84	7	0
2-2-2012	$35.83	$36.94	$35.58	13	0
2-1-2012	$35.58	$35.94	$35.58	12	0
1-31-2012	$37.42	$39.06	$34.35	44	7
1-30-2012	$35.82	$36.25	$34.27	11	0
1-29-2012	$35.77	$37.49	$35.77	12	3
1-28-2012	$36.99	$37.42	$36.99	18	1
1-27-2012	$37.63	$37.66	$37.63	2	2
1-26-2012	$37.60	$37.60	$28.39	44	0
1-25-2012	$29.89	$30.51	$29.89	11	1
1-24-2012	$31.83	$32.50	$31.83	3	1
1-23-2012	$32.73	$32.73	$32.12	10	0
1-22-2012	$33.68	$33.68	$32.63	4	10
1-21-2012	$41.13	$41.17	$38.68	4	1
1-20-2012	$38.37	$41.96	$38.24	31	0
1-19-2012	$42.24	$42.24	$30.90	51	5
1-18-2012	$39.49	$42.10	$39.46	9	11
1-17-2012	$42.35	$42.35	$35.36	36	7
1-16-2012	$40.37	$43.45	$35.46	28	2
1-15-2012	$42.61	$42.63	$42.61	11	1
1-14-2012	$41.83	$41.83	$41.31	3	0
1-12-2012	$43.87	$43.87	$33.81	17	1
1-11-2012	$29.98	$31.83	$29.98	6	0
1-10-2012	$31.84	$31.84	$30.74	3	1
1-9-2012	$31.28	$42.61	$31.28	16	0
1-8-2012	$43.00	$43.00	$40.10	10	0
1-6-2012	$39.57	$39.57	$39.57	2	0
1-5-2012	$39.62	$39.62	$39.62	1	0
1-4-2012	$40.38	$40.47	$40.38	4	0
1-3-2012	$40.59	$40.59	$40.59	3	0
1-2-2012	$40.53	$40.73	$40.53	6	0
1-1-2012	$40.67	$46.22	$40.66	7	0
12-31-2011	$45.69	$45.69	$39.77	9	0
12-30-2011	$40.81	$40.81	$40.81	4	0
12-29-2011	$40.81	$41.96	$40.62	12	0
12-28-2011	$41.54	$41.54	$38.82	38	0
12-27-2011	$39.89	$40.40	$39.57	3	0
12-26-2011	$38.92	$47.65	$38.58	27	0
12-25-2011	$47.87	$47.87	$47.17	4	0
12-24-2011	$47.44	$47.44	$41.25	2	0
12-23-2011	$39.74	$40.44	$38.79	8	0
12-22-2011	$40.21	$43.45	$40.21	5	0
12-21-2011	$40.32	$42.05	$35.97	36	0
12-20-2011	$40.51	$42.75	$37.67	11	1
12-19-2011	$39.69	$39.69	$38.04	13	0
12-18-2011	$39.22	$39.74	$39.20	23	0
12-17-2011	$40.41	$41.32	$40.41	2	0
12-16-2011	$41.31	$41.32	$41.31	2	0
12-15-2011	$41.44	$41.54	$40.42	11	0
12-14-2011	$40.47	$40.47	$40.30	2	0
12-13-2011	$41.10	$42.39	$41.10	14	0
12-12-2011	$42.84	$42.84	$42.84	5	0
12-11-2011	$42.84	$43.94	$42.84	10	10
12-10-2011	$43.42	$43.71	$43.42	2	0
12-9-2011	$43.63	$44.08	$43.63	2	3
12-8-2011	$43.57	$44.37	$43.57	7	0
12-6-2011	$43.86	$44.45	$43.70	12	0
12-5-2011	$44.23	$44.23	$42.47	20	0
12-1-2011	$43.62	$43.62	$43.53	32	0
11-30-2011	$43.53	$43.53	$43.12	2	0
11-29-2011	$43.05	$43.93	$42.50	25	0
11-28-2011	$43.10	$43.28	$43.10	3	0
11-27-2011	$43.13	$43.13	$41.77	7	0
11-24-2011	$42.61	$42.61	$42.61	1	0
11-21-2011	$43.11	$43.11	$43.11	1	0
11-20-2011	$43.13	$43.13	$43.13	1	1
11-18-2011	$43.17	$43.87	$42.87	44	0
11-17-2011	$43.70	$44.04	$43.70	3	0
11-16-2011	$43.03	$43.03	$42.98	2	1
11-15-2011	$42.29	$42.36	$42.29	2	1
11-14-2011	$42.36	$42.36	$42.36	3	3
11-13-2011	$41.74	$43.49	$41.74	3	2
11-12-2011	$43.53	$44.98	$43.53	3	0
11-11-2011	$44.48	$44.68	$44.48	3	0
11-10-2011	$44.53	-	-	0	1
11-9-2011	$44.53	$44.53	$44.53	1	0
11-6-2011	$44.03	$44.03	$44.03	1	0
11-5-2011	$43.93	$44.81	$43.93	2	0
11-4-2011	$44.72	$46.32	$44.72	13	0
11-2-2011	$46.12	$46.46	$45.97	12	0
11-1-2011	$45.97	$45.97	$44.82	12	0
10-31-2011	$44.82	$44.82	$43.75	2	0
10-30-2011	$44.49	$44.49	$44.34	7	0
10-28-2011	$44.42	$44.57	$44.42	11	0
10-26-2011	$44.46	$44.46	$44.37	3	3
10-25-2011	$44.24	$44.24	$42.58	14	1
10-24-2011	$42.18	$45.10	$42.17	22	0
10-23-2011	$45.08	$46.80	$45.08	2	0
10-21-2011	$46.79	$49.29	$46.57	8	0
10-20-2011	$49.17	$49.17	$49.17	9	0
10-19-2011	$49.36	$49.36	$49.36	1	2
10-18-2011	$46.90	$48.87	$46.70	10	0
10-17-2011	$49.27	$49.99	$49.27	4	0
10-16-2011	$50.98	$50.98	$50.98	1	0
10-15-2011	$49.35	$49.63	$49.35	5	0
10-14-2011	$49.62	$49.62	$49.59	2	0
10-13-2011	$49.98	$50.24	$49.98	2	0
10-12-2011	$50.49	$50.76	$50.49	4	0
10-11-2011	$50.73	$50.73	$50.28	5	0
10-9-2011	$50.58	$50.58	$50.58	1	8
10-8-2011	$51.83	$57.61	$51.52	20	0
10-7-2011	$51.80	$51.88	$50.48	6	0
10-6-2011	$50.36	$50.82	$50.36	3	0
10-5-2011	$50.68	$52.41	$50.68	6	0
10-3-2011	$46.55	$46.55	$46.20	3	1
10-2-2011	$46.60	$46.60	$46.60	1	0
9-30-2011	$45.92	$45.92	$45.84	2	0
9-29-2011	$46.55	$46.55	$46.55	2	0
9-28-2011	$48.05	$48.05	$47.63	3	0
9-27-2011	$48.11	$48.11	$47.76	2	0
9-26-2011	$47.68	$49.21	$46.84	14	0
9-25-2011	$42.84	$43.00	$40.96	17	0
9-24-2011	$41.30	$45.20	$41.30	2	0
9-23-2011	$45.37	$45.72	$45.37	5	0
9-22-2011	$45.72	$46.10	$45.72	3	0
9-21-2011	$47.35	$48.86	$47.35	5	0
9-20-2011	$47.46	$48.61	$47.11	4	0
9-19-2011	$48.83	$49.08	$48.83	4	0
9-18-2011	$46.06	$47.96	$45.61	4	0
9-17-2011	$48.21	$48.21	$48.21	1	0
9-16-2011	$44.72	$47.71	$44.72	4	0
9-15-2011	$47.39	$50.80	$47.39	10	1
9-14-2011	$50.21	$50.22	$50.21	6	0
9-13-2011	$49.95	$49.95	$49.95	2	0
9-12-2011	$49.95	$49.95	$45.93	4	0
9-11-2011	$46.52	$46.52	$45.03	4	0
9-10-2011	$45.18	$46.40	$45.18	8	0
9-9-2011	$45.83	$46.82	$44.48	12	0
9-8-2011	$43.72	$45.92	$43.72	5	0
9-7-2011	$46.52	$47.41	$46.52	4	0
9-6-2011	$47.57	$47.93	$47.38	3	0
9-5-2011	$47.46	$47.46	$45.56	14	0
9-4-2011	$45.25	$45.25	$44.89	3	1
9-3-2011	$45.92	$47.10	$45.92	5	1
9-2-2011	$46.43	$46.43	$46.43	1	1
9-1-2011	$47.39	$47.39	$47.39	1	0
8-31-2011	$44.78	$44.99	$44.55	13	0
8-30-2011	$44.31	$44.41	$44.31	2	5
8-29-2011	$46.01	$46.01	$43.70	3	0
8-28-2011	$44.48	$44.48	$44.20	2	0
8-27-2011	$43.84	$43.84	$42.18	7	0
8-26-2011	$42.23	$42.23	$41.91	2	0
8-25-2011	$42.03	$52.42	$41.01	19	0
8-24-2011	$53.77	$56.92	$53.77	2	0
8-23-2011	$56.92	$56.92	$54.53	2	0
8-22-2011	$54.92	$54.92	$52.45	6	0
8-21-2011	$53.62	$56.96	$52.01	5	0
8-20-2011	$56.51	$56.51	$55.83	4	0
8-19-2011	$56.47	$56.47	$50.34	6	0
8-18-2011	$59.63	$59.63	$58.90	3	1
8-17-2011	$58.84	$59.85	$58.84	6	0
8-16-2011	$52.05	$54.33	$51.04	9	0
8-15-2011	$54.54	$54.54	$52.76	6	0
8-14-2011	$53.64	$53.64	$53.64	1	1
8-13-2011	$53.87	$61.04	$53.87	8	0
8-12-2011	$61.82	$61.98	$54.02	13	0
8-11-2011	$54.85	$54.85	$51.64	20	0
8-10-2011	$51.60	$53.97	$51.60	11	0
8-9-2011	$52.24	$52.24	$52.24	1	2
8-8-2011	$51.97	$51.97	$50.73	9	0
8-7-2011	$49.64	$49.85	$49.64	2	0
8-6-2011	$51.00	$51.40	$49.00	30	0
8-5-2011	$49.86	$52.57	$49.86	6	0
8-4-2011	$52.81	$52.81	$52.07	3	0
8-3-2011	$53.02	$53.02	$50.58	4	0
8-2-2011	$52.29	$52.90	$52.29	6	3
8-1-2011	$50.54	$50.54	$47.92	8	0
7-31-2011	$47.99	$49.01	$47.99	6	0
7-30-2011	$49.22	$49.53	$48.74	10	0
7-29-2011	$49.48	$50.19	$48.74	9	0
7-28-2011	$48.96	$50.81	$48.96	12	0
7-27-2011	$49.39	$50.92	$49.39	8	0
7-26-2011	$50.60	$51.74	$49.08	12	0
7-25-2011	$49.46	$49.46	$48.22	3	0
7-24-2011	$48.50	$50.24	$46.42	21	0
7-23-2011	$50.13	$50.13	$50.13	2	1
7-22-2011	$51.17	$54.49	$51.02	5	0
7-21-2011	$50.76	$50.76	$50.31	3	0
7-19-2011	$48.48	$48.48	$48.48	2	0
7-18-2011	$51.72	$52.17	$50.72	8	0
7-17-2011	$51.06	$51.30	$50.32	7	0
7-16-2011	$51.06	$51.06	$46.65	7	1
7-15-2011	$46.67	$47.54	$46.67	4	0
7-14-2011	$47.78	$48.29	$47.43	8	0
7-13-2011	$48.29	$48.29	$48.29	1	0
7-12-2011	$48.29	$48.29	$47.61	5	1
7-11-2011	$47.94	$48.11	$47.59	4	0
7-10-2011	$47.91	$48.48	$47.73	6	0
7-9-2011	$44.23	$44.32	$44.23	52	0
7-8-2011	$46.34	$46.78	$46.30	7	1
7-7-2011	$47.76	$47.76	$47.76	1	0
7-6-2011	$47.81	$49.57	$47.81	2	0
7-4-2011	$53.62	$53.62	$51.33	4	5
7-3-2011	$51.25	$51.25	$51.25	1	0
7-2-2011	$52.43	$53.82	$52.32	5	0
7-1-2011	$53.49	$53.68	$52.91	8	0
6-30-2011	$53.30	$55.22	$53.30	22	0
6-29-2011	$54.35	$54.35	$54.35	2	0
6-28-2011	$54.40	$54.40	$53.10	2	0
6-27-2011	$53.39	$55.52	$53.35	7	1
6-26-2011	$55.08	$55.74	$52.39	20	12
6-25-2011	$54.82	$55.60	$54.82	3	0
6-24-2011	$55.39	$56.64	$55.39	4	0
6-23-2011	$54.98	$58.44	$54.98	4	0
6-22-2011	$59.54	$59.54	$58.29	2	0
6-21-2011	$58.50	$59.34	$58.50	5	0
6-20-2011	$59.56	$65.92	$58.27	15	1
6-19-2011	$65.66	$65.66	$65.00	8	0
6-18-2011	$65.55	$70.44	$65.55	8	0
6-17-2011	$59.56	$59.56	$59.45	2	0
6-16-2011	$59.06	$59.06	$56.61	19	2
6-15-2011	$56.56	$56.56	$56.44	2	0
6-14-2011	$52.95	$52.95	$52.95	1	0
6-13-2011	$53.45	$59.52	$52.88	27	2
6-12-2011	$59.97	$61.12	$59.35	10	0
6-11-2011	$60.49	$60.49	$59.93	5	1
6-10-2011	$59.55	$59.55	$59.18	2	0
6-9-2011	$58.42	$59.06	$58.42	4	0
6-8-2011	$58.61	$58.80	$58.36	7	0
6-7-2011	$58.66	$58.71	$58.02	8	0
6-6-2011	$58.55	$61.38	$58.55	14	5
6-5-2011	$60.36	$63.01	$59.89	6	0
6-4-2011	$60.13	$61.76	$60.13	4	0
6-3-2011	$61.03	$63.28	$61.03	9	1
6-2-2011	$63.79	$64.18	$63.15	8	0
6-1-2011	$63.47	$63.92	$62.72	8	1
5-31-2011	$63.17	$63.17	$63.17	1	0
5-30-2011	$63.29	$63.45	$63.29	4	0
5-29-2011	$62.03	$62.03	$61.37	5	1
5-28-2011	$62.82	$63.52	$62.52	3	0
5-27-2011	$64.63	$65.25	$64.39	6	3
5-26-2011	$64.95	$64.95	$63.29	5	0
5-25-2011	$63.18	$63.58	$62.93	5	0
5-24-2011	$61.87	$61.91	$61.66	3	0
5-23-2011	$61.65	$62.52	$61.11	11	0
5-22-2011	$63.07	$64.13	$62.82	4	0
5-21-2011	$64.24	$64.24	$63.97	2	0
5-20-2011	$64.57	$64.57	$61.95	5	0
5-19-2011	$62.31	$64.66	$62.31	13	0
5-18-2011	$64.19	$65.18	$64.03	5	0
5-17-2011	$65.18	$65.18	$65.18	1	0
5-16-2011	$65.18	$65.18	$64.32	4	0
5-15-2011	$64.34	$66.56	$63.41	32	0
5-14-2011	$66.05	$66.05	$66.05	1	0
5-13-2011	$65.12	$66.37	$63.51	9	0
5-12-2011	$65.93	$65.93	$63.18	4	0
5-11-2011	$63.13	$63.24	$62.39	17	0
5-10-2011	$63.24	$71.26	$63.24	8	0
5-9-2011	$66.70	$71.27	$66.70	6	0
5-8-2011	$72.35	$72.35	$67.95	22	0
5-7-2011	$67.94	$69.14	$65.52	7	0
5-6-2011	$60.27	$61.24	$60.27	6	0
5-5-2011	$59.89	$60.14	$59.44	4	0
5-4-2011	$58.67	$58.72	$57.16	6	0
5-3-2011	$57.16	$57.65	$56.95	7	0
5-2-2011	$56.96	$57.39	$56.95	5	0
5-1-2011	$58.38	$58.45	$58.38	5	0
4-30-2011	$58.91	$63.97	$58.21	9	1
4-29-2011	$62.96	$67.56	$62.96	7	0
4-28-2011	$67.99	$68.60	$64.39	5	4
4-27-2011	$63.14	$68.91	$63.14	9	0
4-26-2011	$68.67	$68.67	$67.76	5	0
4-25-2011	$67.76	$68.10	$67.71	3	1
4-24-2011	$68.38	$68.38	$67.26	7	0
4-23-2011	$67.44	$72.12	$66.19	20	0
4-22-2011	$72.67	$75.13	$72.67	3	0
4-21-2011	$75.58	$75.85	$72.38	7	0
4-20-2011	$72.30	$72.30	$70.44	2	0
4-19-2011	$70.14	$71.40	$68.96	10	0
4-17-2011	$70.35	$73.27	$70.19	15	0
4-16-2011	$73.62	$75.64	$72.37	11	0
4-15-2011	$73.40	$74.92	$71.80	9	0
4-14-2011	$71.80	$73.84	$70.80	15	0
4-13-2011	$71.81	$71.81	$67.11	11	0
4-12-2011	$67.04	$68.32	$65.44	10	0
4-11-2011	$67.86	$70.34	$67.86	5	0
4-10-2011	$68.79	$68.79	$68.60	9	0
4-9-2011	$67.76	$69.20	$67.31	4	0
4-8-2011	$69.29	$71.87	$67.13	20	1
4-7-2011	$70.48	$71.92	$70.48	8	0
4-6-2011	$70.20	$73.60	$70.20	9	0
4-5-2011	$73.85	$73.85	$72.17	2	0
4-4-2011	$71.39	$71.39	$70.39	7	0
4-3-2011	$70.44	$70.93	$66.12	11	0
4-2-2011	$65.67	$65.67	$64.75	2	0
4-1-2011	$67.35	$69.64	$67.25	10	1
3-31-2011	$67.51	$70.01	$67.51	23	0
3-30-2011	$68.45	$68.45	$66.98	5	0
3-29-2011	$66.56	$77.07	$66.56	32	0
3-28-2011	$76.86	$77.39	$74.38	19	36
3-27-2011	$74.10	$76.14	$74.10	14	34
3-26-2011	$72.90	$72.90	$70.25	21	0
3-25-2011	$72.89	$72.97	$72.46	4	0
3-24-2011	$73.67	$74.66	$73.67	9	0
3-23-2011	$74.36	$74.36	$71.29	4	0
3-22-2011	$70.68	$72.75	$69.68	7	5
3-21-2011	$72.15	$72.88	$71.65	11	0
3-20-2011	$72.66	$72.66	$70.89	5	0
3-19-2011	$70.78	$70.78	$70.78	1	0
3-18-2011	$70.78	$72.48	$70.78	5	0
3-17-2011	$71.78	$72.94	$69.42	18	1
3-16-2011	$70.45	$70.45	$69.94	2	0
3-15-2011	$70.41	$74.46	$69.89	4	0
3-14-2011	$74.29	$75.12	$73.17	16	1
3-13-2011	$74.19	$79.34	$74.19	8	0
3-12-2011	$79.24	$82.92	$79.24	11	0
3-11-2011	$83.03	$84.03	$83.03	3	0
3-10-2011	$84.86	$84.86	$70.92	11	0
3-9-2011	$70.75	$72.13	$70.48	14	2
3-8-2011	$72.65	$73.26	$71.67	4	0
3-7-2011	$74.09	$74.53	$74.09	2	0
3-6-2011	$73.42	$74.32	$72.87	12	0
3-5-2011	$73.00	$73.00	$72.34	3	0
3-4-2011	$73.37	$73.50	$67.38	24	0
3-3-2011	$68.77	$72.40	$67.28	18	0
3-2-2011	$75.19	$75.19	$72.21	23	1
3-1-2011	$74.38	$74.38	$74.38	2	0
2-28-2011	$75.06	$76.29	$75.06	12	0
2-27-2011	$75.09	$75.09	$71.28	7	0
2-26-2011	$71.61	$71.81	$71.61	7	0
2-25-2011	$73.22	$73.22	$73.22	1	0
2-24-2011	$71.58	$71.58	$67.98	4	0
2-23-2011	$67.53	$68.01	$67.31	4	0
2-22-2011	$66.27	$66.27	$64.73	5	0
2-21-2011	$64.94	$65.43	$63.38	8	0
2-20-2011	$65.32	$65.46	$65.32	2	0
2-19-2011	$65.81	$65.81	$65.81	1	0
2-18-2011	$65.31	$65.31	$65.26	2	0
2-17-2011	$65.98	$68.95	$65.83	6	0
2-16-2011	$69.21	$70.40	$68.25	7	0
2-15-2011	$70.05	$76.23	$70.05	5	0
2-13-2011	$76.68	$77.53	$75.84	11	0
2-12-2011	$79.36	$81.99	$72.99	11	0
2-11-2011	$76.02	$76.02	$75.55	2	0
2-10-2011	$76.80	$77.74	$76.80	4	0
2-9-2011	$82.70	$86.01	$61.48	25	0
2-8-2011	$61.38	$61.38	$61.37	2	0
2-7-2011	$63.64	$63.64	$63.64	1	0
2-6-2011	$67.09	$67.14	$67.09	2	5
2-5-2011	$65.83	$65.83	$64.19	5	0
2-4-2011	$63.95	$63.95	$63.80	5	0
2-3-2011	$63.56	$63.76	$63.56	2	0
2-2-2011	$63.54	$66.19	$61.03	35	1
2-1-2011	$64.59	$65.45	$59.46	20	0
1-31-2011	$60.60	$60.60	$60.55	3	1
1-30-2011	$60.87	$60.87	$53.73	21	0
1-29-2011	$52.89	$52.89	$52.89	2	0
1-28-2011	$52.83	$58.98	$52.83	13	0
1-27-2011	$59.37	$59.37	$59.37	1	0
1-26-2011	$59.21	$59.21	$57.51	4	0
1-25-2011	$58.83	$60.48	$58.43	11	0
1-24-2011	$60.19	$60.19	$54.75	32	0
1-23-2011	$54.71	$56.31	$54.71	9	0
1-22-2011	$54.99	$55.05	$54.92	11	0
1-21-2011	$55.53	$57.30	$52.85	64	0
1-20-2011	$58.07	$58.14	$58.02	3	0
1-19-2011	$58.51	$58.51	$52.24	8	0
1-18-2011	$52.44	$52.49	$52.38	3	0
1-17-2011	$51.38	$55.58	$51.38	13	0
1-16-2011	$55.56	$55.56	$52.06	7	0
1-15-2011	$53.18	$55.17	$52.98	4	0
1-14-2011	$52.28	$52.34	$52.28	2	0
1-13-2011	$51.90	$53.27	$51.20	19	0
1-12-2011	$53.07	$53.48	$53.05	7	0
1-11-2011	$52.24	$52.24	$49.33	28	0
1-10-2011	$49.10	$49.76	$49.10	5	0
1-9-2011	$49.01	$49.01	$45.64	9	0
1-8-2011	$48.56	$48.64	$43.48	8	0
1-7-2011	$44.84	$47.58	$44.42	16	0
1-6-2011	$47.87	$47.93	$45.74	10	0
1-5-2011	$45.34	$51.17	$45.34	4	0
1-4-2011	$54.29	$54.77	$50.69	4	0
1-2-2011	$51.17	$51.17	$48.44	10	0
1-1-2011	$49.93	$49.93	$48.59	2	0
12-30-2010	$48.76	$50.59	$48.76	7	0
12-29-2010	$49.13	$50.32	$49.08	7	0
12-28-2010	$50.57	$50.57	$50.51	2	0
12-27-2010	$50.66	$50.66	$48.31	2	0
12-25-2010	$48.62	$48.62	$44.97	4	0
12-23-2010	$44.32	$44.32	$42.31	5	0
12-21-2010	$43.24	$43.30	$41.35	3	0
12-20-2010	$41.64	$41.64	$40.50	9	0
12-19-2010	$42.73	$44.24	$42.73	7	0
12-18-2010	$46.87	$46.87	$41.16	6	1
12-17-2010	$40.68	$40.68	$39.31	3	0
12-16-2010	$39.76	$39.78	$39.67	5	0
12-15-2010	$37.07	$37.07	$36.26	5	0
12-14-2010	$36.82	$39.26	$36.80	10	0
12-13-2010	$39.34	$39.34	$39.34	1	0
12-12-2010	$42.80	$48.65	$42.80	8	1
12-11-2010	$49.00	$49.70	$45.31	7	0
12-10-2010	$45.31	$45.31	$45.31	1	0
12-9-2010	$45.31	$45.31	$44.81	2	0
12-8-2010	$47.90	$47.90	$40.74	10	1
12-7-2010	$40.74	$47.54	$37.32	13	0
12-6-2010	$49.42	$55.57	$49.42	23	0
12-5-2010	$54.48	$54.48	$53.90	3	0
12-4-2010	$56.17	$56.17	$44.26	12	0
12-2-2010	$41.59	$43.39	$41.59	18	0
12-1-2010	$42.27	$43.04	$42.27	4	0
11-30-2010	$44.73	$44.97	$43.97	6	0
11-29-2010	$44.23	$44.26	$38.63	14	0
11-28-2010	$40.63	$43.30	$39.74	7	0
11-26-2010	$43.25	$43.25	$38.02	6	1
11-24-2010	$38.02	$41.05	$38.02	9	0
11-23-2010	$40.92	$40.92	$40.26	2	0
11-22-2010	$40.26	$41.94	$40.26	4	0
11-21-2010	$43.50	$45.57	$41.00	8	0
11-20-2010	$45.00	$45.34	$35.47	22	0
11-19-2010	$37.70	$38.42	$37.70	4	0
11-18-2010	$38.40	$38.74	$38.40	6	0
11-17-2010	$38.98	$39.10	$37.16	16	0
11-16-2010	$37.91	$40.20	$37.56	7	0
11-15-2010	$41.15	$41.15	$40.78	5	0
11-14-2010	$40.78	$40.78	$40.78	2	0
11-13-2010	$40.87	$41.07	$40.87	4	0
11-12-2010	$41.41	$42.61	$41.41	2	0
11-11-2010	$42.13	$42.13	$40.47	6	0
11-10-2010	$40.53	$44.71	$39.06	22	0
11-9-2010	$44.48	$47.03	$44.33	16	0
11-8-2010	$44.70	$45.91	$44.70	6	0
11-7-2010	$45.70	$46.18	$45.70	5	1
11-6-2010	$44.57	$44.57	$44.57	1	0
11-5-2010	$45.45	$45.45	$45.45	1	0
11-4-2010	$45.59	$45.85	$42.40	25	0
11-3-2010	$44.50	$50.31	$44.50	15	1
11-2-2010	$49.66	$50.11	$49.52	5	0
11-1-2010	$49.89	$49.89	$43.10	16	0
10-31-2010	$46.37	$47.00	$46.37	4	0
10-30-2010	$47.65	$50.37	$41.08	20	0
10-29-2010	$41.93	$41.93	$41.93	1	0
10-28-2010	$41.89	$41.89	$40.70	7	2
10-27-2010	$40.75	$42.41	$40.51	8	0
10-26-2010	$42.40	$43.07	$40.20	8	0
10-25-2010	$40.20	$45.80	$40.20	3	0
10-24-2010	$42.84	$43.18	$41.60	8	0
10-23-2010	$42.04	$42.04	$42.04	1	0
10-22-2010	$41.98	$42.67	$41.28	8	0
10-21-2010	$42.93	$43.37	$42.59	11	0
10-20-2010	$43.46	$43.85	$43.26	3	0
10-19-2010	$42.94	$45.64	$42.94	7	1
10-18-2010	$45.87	$49.32	$45.87	9	0
10-17-2010	$49.60	$51.38	$49.60	5	0
10-16-2010	$52.00	$52.00	$40.99	23	1
10-14-2010	$45.31	$45.31	$41.48	2	0
10-13-2010	$42.13	$42.13	$42.13	4	0
10-12-2010	$41.75	$43.23	$40.71	13	1
10-11-2010	$40.85	$46.84	$40.85	22	3
10-10-2010	$46.83	$47.14	$46.34	3	0
10-9-2010	$47.12	$47.67	$39.56	22	2
10-8-2010	$39.92	$50.17	$34.85	19	34
10-7-2010	$35.20	$35.20	$33.40	20	10
10-6-2010	$33.70	$33.70	$33.37	5	0
10-5-2010	$34.18	$44.76	$32.22	36	0
10-4-2010	$44.82	$44.85	$40.66	12	1
10-3-2010	$40.69	$43.44	$40.39	22	5
10-2-2010	$43.57	$45.16	$43.07	15	1
10-1-2010	$44.38	$44.64	$44.38	7	0
9-30-2010	$45.24	$45.90	$41.45	21	0
9-29-2010	$41.56	$41.56	$40.36	6	0
9-28-2010	$42.14	$42.14	$42.14	1	0
9-27-2010	$42.14	$42.97	$42.14	11	0
9-26-2010	$42.83	$43.97	$40.57	29	0
9-25-2010	$43.25	$47.62	$42.56	32	0
9-24-2010	$47.85	$47.85	$40.97	6	0
9-23-2010	$40.00	$45.39	$39.65	26	0
9-22-2010	$44.89	$45.00	$42.91	11	0
9-21-2010	$42.02	$42.94	$41.99	9	0
9-20-2010	$42.35	$42.53	$38.71	14	0
9-19-2010	$39.01	$42.56	$39.01	17	0
9-18-2010	$42.71	$42.90	$42.71	2	0
9-17-2010	$43.18	$43.53	$40.61	24	0
9-16-2010	$39.55	$42.70	$39.55	8	0
9-15-2010	$41.51	$42.45	$41.51	25	0
9-14-2010	$42.32	$42.32	$39.76	6	1
9-13-2010	$40.88	$40.88	$39.63	6	32
9-12-2010	$39.63	$42.23	$39.63	15	0
9-11-2010	$41.05	$43.68	$41.05	33	0
9-10-2010	$41.72	$42.56	$41.14	35	0
9-9-2010	$43.29	$45.41	$42.90	15	1
9-8-2010	$45.41	$45.41	$39.03	26	0
9-7-2010	$41.39	$42.72	$40.41	14	0
9-6-2010	$40.08	$44.93	$39.89	39	1
9-5-2010	$42.31	$43.76	$42.31	39	1
9-4-2010	$43.15	$43.15	$38.41	10	0
9-3-2010	$38.51	$41.90	$38.51	16	0
9-2-2010	$43.25	$44.21	$42.16	40	2
9-1-2010	$43.59	$45.12	$43.26	27	0
8-31-2010	$43.24	$43.33	$38.81	11	0
8-30-2010	$39.22	$43.33	$39.22	20	30
8-29-2010	$43.28	$46.07	$41.78	51	1
8-28-2010	$43.25	$53.65	$43.25	62	3
8-27-2010	$54.45	$54.45	$47.77	39	0
8-26-2010	$51.79	$55.84	$51.79	11	1
8-25-2010	$54.95	$67.45	$54.40	12	0
8-24-2010	$55.13	$55.39	$51.13	20	0
8-23-2010	$50.86	$59.45	$50.86	33	0
8-22-2010	$51.36	$55.79	$51.36	14	0
8-21-2010	$56.01	$56.01	$52.69	16	2
8-20-2010	$52.45	$54.99	$52.45	8	0
8-19-2010	$55.24	$55.65	$52.74	17	0
8-18-2010	$54.79	$55.27	$54.45	12	3
8-17-2010	$55.00	$55.31	$52.46	14	0
8-16-2010	$56.82	$57.64	$55.00	17	1
8-15-2010	$57.29	$59.44	$57.29	25	1
8-14-2010	$58.15	$60.57	$53.14	19	0
8-13-2010	$54.44	$58.20	$53.83	33	0
8-12-2010	$56.91	$57.00	$54.88	23	0
8-11-2010	$55.97	$58.56	$54.80	22	0
8-10-2010	$60.05	$60.05	$53.37	28	0
8-9-2010	$58.52	$59.84	$51.84	59	4
8-8-2010	$57.00	$60.34	$57.00	35	0
8-7-2010	$59.76	$59.99	$57.56	17	3
8-6-2010	$59.05	$60.50	$56.48	31	4
8-5-2010	$57.93	$64.48	$57.17	29	0
8-4-2010	$60.48	$67.73	$60.21	47	7
8-3-2010	$67.42	$67.42	$64.19	31	0
8-2-2010	$65.69	$70.96	$64.14	55	2
8-1-2010	$69.75	$77.69	$68.43	51	1
7-31-2010	$71.01	$75.28	$69.08	25	0
7-30-2010	$73.80	$83.78	$73.80	45	0
7-29-2010	$81.55	$85.02	$70.10	75	3
7-28-2010	$73.80	$74.61	$68.46	35	1
7-27-2010	$68.72	$84.31	$67.46	171	1
7-26-2010	$83.06	$89.99	$75.53	67	2
7-25-2010	$84.18	$84.18	$69.86	37	0
7-24-2010	$69.78	$71.95	$69.78	16	0
7-23-2010	$71.48	$71.48	$66.86	38	0
7-22-2010	$68.41	$75.58	$68.41	25	0
7-21-2010	$74.90	$76.70	$70.52	52	0
7-20-2010	$74.16	$77.82	$71.13	131	2
7-19-2010	$76.31	$79.66	$73.41	23	0
7-18-2010	$78.05	$80.31	$74.14	29	0
7-17-2010	$62.78	$63.73	$60.29	15	1
7-16-2010	$59.72	$61.66	$56.61	20	10
7-15-2010	$57.27	$63.31	$57.27	34	0
7-14-2010	$62.95	$70.32	$62.04	22	0
7-13-2010	$69.78	$70.60	$59.63	18	0
7-12-2010	$60.06	$61.15	$59.34	9	0
7-11-2010	$64.66	$67.70	$62.68	13	0
7-10-2010	$55.45	$55.66	$51.67	11	0
7-9-2010	$55.17	$57.84	$49.94	21	16
7-8-2010	$50.55	$66.00	$46.50	11	2
7-7-2010	$56.16	$63.43	$48.15	21	0
7-6-2010	$51.24	$53.14	$46.75	25	4
7-5-2010	$51.12	$52.26	$47.44	22	0
7-4-2010	$54.77	$61.22	$54.10	35	0
7-3-2010	$55.79	$71.56	$55.79	5	4
7-2-2010	$57.56	$63.87	$54.95	8	3
7-1-2010	$55.10	$71.39	$55.10	28	2
6-30-2010	$55.53	$57.23	$55.11	15	5
6-29-2010	$53.15	$56.81	$48.21	37	1
6-28-2010	$53.96	$63.74	$52.96	29	3
6-27-2010	$57.63	$66.97	$57.63	25	0
6-26-2010	$60.21	$67.61	$58.45	28	2
6-25-2010	$60.19	$70.15	$60.19	24	2
6-24-2010	$69.37	$70.47	$61.58	33	3
6-23-2010	$67.11	$77.80	$65.29	20	0
6-22-2010	$69.34	$85.54	$66.12	45	0
6-21-2010	$73.93	$78.11	$60.07	48	0
6-20-2010	$69.49	$71.92	$62.98	50	11
6-19-2010	$67.70	$80.21	$63.21	43	13
6-18-2010	$67.47	$68.38	$60.51	25	0
6-17-2010	$67.75	$74.81	$67.40	93	15
6-16-2010	$75.37	$80.72	$70.11	39	5
6-15-2010	$76.52	$77.83	$67.63	43	1
6-14-2010	$74.68	$80.11	$67.64	23	0
6-13-2010	$75.31	$109.01	$70.41	53	10
6-12-2010	$83.40	$87.56	$72.86	38	3
6-11-2010	$80.85	$86.81	$72.21	46	1
6-10-2010	$72.05	$96.80	$70.65	82	6
6-9-2010	$86.60	$110.31	$84.58	55	12
6-8-2010	$95.59	$95.73	$73.91	63	3
6-7-2010	$80.73	$88.81	$76.22	46	2
6-6-2010	$85.84	$87.28	$79.17	49	6
6-5-2010	$81.92	$90.53	$81.92	20	5
6-4-2010	$82.94	$86.01	$80.71	16	3
6-3-2010	$80.76	$87.53	$80.00	24	0
6-2-2010	$88.42	$108.42	$84.81	13	0
6-1-2010	$85.14	$88.83	$79.56	24	3
5-31-2010	$85.97	$86.69	$82.94	32	2
5-30-2010	$85.84	$90.22	$85.84	32	4
5-29-2010	$88.24	$92.27	$85.32	30	3
5-28-2010	$87.32	$90.71	$82.41	36	0
5-27-2010	$88.70	$90.99	$80.20	27	2
5-26-2010	$86.43	$87.93	$83.51	13	0
5-25-2010	$83.67	$92.93	$76.79	32	0
5-24-2010	$79.42	$87.30	$77.55	26	0
5-23-2010	$82.65	$86.55	$80.02	30	2
5-22-2010	$85.55	$86.09	$72.46	21	1
5-21-2010	$84.03	$90.31	$74.34	56	0
5-20-2010	$77.75	$79.99	$74.53	17	1
5-19-2010	$75.15	$81.23	$75.15	25	0
5-18-2010	$77.58	$77.81	$68.94	26	0
5-17-2010	$73.23	$79.75	$69.95	24	1
5-16-2010	$79.67	$80.00	$72.26	38	6
5-15-2010	$75.61	$76.69	$70.95	34	1
5-14-2010	$76.76	$83.63	$76.50	21	0
5-13-2010	$83.43	$85.89	$75.09	42	1
5-12-2010	$85.49	$89.95	$76.39	46	0
5-11-2010	$77.05	$85.11	$77.05	39	0
5-10-2010	$84.53	$85.11	$76.33	43	3
5-9-2010	$82.45	$87.83	$81.94	37	0
5-8-2010	$87.95	$87.95	$72.98	48	1
5-7-2010	$79.16	$90.31	$71.27	41	1
5-6-2010	$75.96	$86.86	$74.34	40	0
5-5-2010	$83.80	$88.73	$76.38	30	0
5-4-2010	$79.40	$85.56	$73.51	38	0
5-3-2010	$79.77	$83.42	$72.14	89	0
5-2-2010	$76.96	$81.56	$74.50	43	0
5-1-2010	$75.25	$81.88	$74.85	28	1
4-30-2010	$78.79	$87.24	$76.32	57	0
4-29-2010	$77.19	$80.77	$72.82	78	0
4-28-2010	$73.77	$87.32	$72.42	94	0
4-27-2010	$73.00	$88.34	$67.69	184	4
4-26-2010	$71.42	$74.26	$59.02	133	2
4-25-2010	$59.80	$61.41	$58.59	20	1
4-24-2010	$60.94	$60.96	$57.53	49	0
4-23-2010	$61.40	$62.51	$59.16	29	0
4-22-2010	$59.55	$62.20	$55.03	50	0
4-21-2010	$58.23	$64.31	$58.23	26	0
4-20-2010	$63.81	$66.81	$59.76	98	1
4-19-2010	$60.97	$64.03	$58.96	64	0
4-18-2010	$59.77	$60.41	$58.28	27	0
4-17-2010	$48.21	$49.14	$47.26	24	0
4-16-2010	$47.33	$47.75	$46.47	14	0
4-15-2010	$45.87	$48.74	$45.35	41	0
4-14-2010	$45.69	$49.09	$44.27	43	0
4-13-2010	$49.13	$53.14	$45.60	106	0
4-12-2010	$47.40	$47.52	$42.18	91	2
4-11-2010	$42.84	$44.32	$41.86	23	0
4-10-2010	$35.24	$36.29	$31.78	22	0
4-9-2010	$31.79	$34.61	$31.70	20	1
4-8-2010	$33.85	$39.06	$31.42	53	0
4-7-2010	$37.89	$40.29	$33.40	35	1
4-6-2010	$43.32	$45.74	$33.78	82	0
4-5-2010	$35.82	$38.13	$30.10	42	1
4-4-2010	$30.66	$31.65	$30.10	15	0
4-3-2010	$23.57	$23.99	$22.60	20	0
4-2-2010	$23.10	$23.40	$22.85	12	0
4-1-2010	$23.55	$28.50	$23.31	12	0
3-31-2010	$26.10	$36.50	$23.01	21	0
3-30-2010	$25.42	$29.20	$21.74	110	0
3-29-2010	$21.47	$21.47	$17.86	103	0