R

Date	Open	High	Low	Close	Volume	Adj Close
10/9/2013	20.27	20.73	19.68	19.94	2470900	19.94
10/8/2013	20.62	20.98	20.25	20.3	1722600	20.3
10/7/2013	20.62	20.76	20.42	20.71	1616300	20.71
10/4/2013	21	21.16	20.55	20.88	1659500	20.88
10/3/2013	21.26	21.31	20.65	21	1161200	21
10/2/2013	20.87	21.17	20.75	21.14	974600	21.14
10/1/2013	20.7	21.35	20.56	21.08	1815900	21.08
9/30/2013	20.56	20.8	20.37	20.58	1151700	20.58
9/27/2013	20.37	20.92	20.3	20.89	1976400	20.89
9/26/2013	20.09	20.71	20.09	20.6	2081800	20.6
9/25/2013	19.56	20.26	19.56	20.09	3313300	20.09
9/24/2013	19.55	19.62	19.33	19.5	1642700	19.5
9/23/2013	20.04	20.12	19.44	19.62	1557600	19.62
9/20/2013	20.57	20.65	20.04	20.14	1072900	20.14
9/19/2013	20.53	20.79	20.53	20.6	939500	20.6
9/18/2013	20.22	20.55	20.2	20.49	1404800	20.49
9/17/2013	20.23	20.3	20.17	20.25	950000	20.25
9/16/2013	20.32	20.4	20.19	20.26	1247000	20.26
9/13/2013	20	20.14	20	20.03	743600	20.03
9/12/2013	20	20.03	19.88	20.01	638400	20.01
9/11/2013	20.16	20.19	19.92	20	3244400	20
9/10/2013	19.91	20.13	19.91	20.11	1337400	20.11
9/9/2013	19.7	19.8	19.6	19.78	788300	19.78
9/6/2013	19.47	19.65	19.4	19.57	1075300	19.57
9/5/2013	19.31	19.51	19.31	19.42	830400	19.42
9/4/2013	19.47	19.47	19.24	19.33	1076600	19.33
9/3/2013	19.31	19.45	19.06	19.19	973800	19.19
8/30/2013	19.46	19.55	19.06	19.11	743000	19.11
8/29/2013	19.21	19.55	19.2	19.48	817900	19.48
8/28/2013	18.87	19.32	18.82	19.21	4471300	19.21
8/27/2013	19	19.14	18.74	18.87	2145600	18.87
8/26/2013	19.47	19.58	19.1	19.15	1317200	19.15
8/23/2013	19.41	19.56	19.33	19.44	1377400	19.44
8/22/2013	19.5	19.68	19.31	19.41	1115100	19.41
8/21/2013	19.62	19.67	19.25	19.37	973300	19.37
8/20/2013	19.74	19.78	19.53	19.62	723000	19.62
8/19/2013	19.32	19.66	19.21	19.53	1414500	19.53
8/16/2013	19.49	19.71	19.33	19.37	596800	19.37
8/15/2013	19.86	20.05	19.46	19.49	2589300	19.49
8/14/2013	20.41	20.43	20.22	20.25	765600	20.25
8/13/2013	20.37	20.5	20.24	20.43	1261800	20.43
8/12/2013	20.02	20.39	19.95	20.37	901400	20.37
8/9/2013	19.99	20.25	19.97	20.15	962500	20.15
8/8/2013	20.35	20.48	19.92	20.09	4228200	20.09
8/7/2013	20.52	20.77	20.2	20.2	9763700	20.2
8/6/2013	20.6	20.78	20.27	20.6	1534200	20.6
8/5/2013	20.71	20.72	20.34	20.65	809500	20.65
8/2/2013	20.85	20.85	20.5	20.71	947800	20.71
8/1/2013	20.43	21.17	20.22	20.81	2578000	20.81
7/31/2013	20.84	20.9	20.4	20.45	1249200	20.03
7/30/2013	20.95	21	20.69	20.81	734600	20.38
7/29/2013	20.6	20.83	20.36	20.77	1519100	20.34
7/26/2013	19.96	20.73	19.87	20.67	2259900	20.25
7/25/2013	20.54	20.94	19.99	20.94	2834100	20.51
7/24/2013	21.38	21.42	20.35	20.66	1768800	20.24
7/23/2013	21.66	21.7	21.1	21.29	757100	20.85
7/22/2013	20.99	21.78	20.95	21.42	2870000	20.98
7/19/2013	20.45	20.95	20.3	20.91	2021100	20.48
7/18/2013	19.87	20.61	19.86	20.45	3187500	20.03
7/17/2013	20	20.25	19.68	19.74	1305900	19.33
7/16/2013	20.5	20.5	19.76	20.07	1344400	19.66
7/15/2013	20.66	20.78	20.41	20.53	823500	20.11
7/12/2013	20.14	20.5	20.05	20.46	1342600	20.04
7/11/2013	19.95	20.15	19.82	20.05	1887000	19.64
7/10/2013	19.89	19.96	19.66	19.71	1048100	19.31
7/9/2013	20.05	20.08	19.73	19.89	1754100	19.48
7/8/2013	19.64	20.07	19.63	19.94	2191700	19.53
7/5/2013	19.33	19.5	19.17	19.49	936700	19.09
7/3/2013	19.12	19.24	18.89	19.03	832700	18.64
7/2/2013	19.75	19.88	19.06	19.36	1466200	18.96
7/1/2013	20.09	20.34	19.72	19.76	2378400	19.35
6/28/2013	19.5	19.73	19.35	19.66	1323500	19.26
6/27/2013	19.24	19.5	19.07	19.49	1272400	19.09
6/26/2013	19.07	19.64	18.86	18.92	2407300	18.53
6/25/2013	18.02	19	18.02	18.96	2523600	18.57
6/24/2013	18.3	18.36	17.27	17.8	4586200	17.43
6/21/2013	19.4	19.4	18.29	18.7	3058500	18.32
6/20/2013	19.23	19.28	18.58	18.66	2748200	18.28
6/19/2013	19.51	19.68	19.39	19.45	1239200	19.05
6/18/2013	19.63	19.72	19.41	19.72	864600	19.31
6/17/2013	19.89	20.04	19.45	19.57	1638300	19.17
6/14/2013	19.3	19.8	19.29	19.75	2718000	19.34
6/13/2013	19.33	19.39	19.22	19.25	1656200	18.85
6/12/2013	19.36	19.54	19.22	19.35	1788000	18.95
6/11/2013	19.11	19.57	18.8	19.26	2918000	18.86
6/10/2013	19.65	19.81	19.19	19.4	1794000	19
6/7/2013	18.59	19.66	18.51	19.56	4345700	19.16
6/6/2013	18.35	18.73	18.13	18.43	2918200	18.05
6/5/2013	18.71	18.87	17.95	18.3	3665100	17.92
6/4/2013	19.15	19.25	18.72	18.77	2973500	18.38
6/3/2013	19.59	19.74	18.87	19.04	3238600	18.65
5/31/2013	20.08	20.2	19.46	19.48	2206900	19.08
5/30/2013	19.98	20.29	19.82	20.12	2757500	19.71
5/29/2013	20.59	20.6	19.87	20.11	1906000	19.7
5/28/2013	20.54	20.96	20.5	20.65	5053400	20.23
5/24/2013	19.9	20.31	19.81	20.16	2665400	19.75
5/23/2013	20.11	20.59	19.09	20.07	6427800	19.66
5/22/2013	20.95	21.15	20.35	20.51	3244100	20.09
5/21/2013	21.11	21.19	20.87	20.91	2402300	20.48
5/20/2013	20.93	21.16	20.92	20.97	3682500	20.54
5/17/2013	20.7	20.99	20.56	20.91	3414100	20.48
5/16/2013	20.64	20.8	20.55	20.55	2459700	20.13
5/15/2013	21.17	21.17	20.52	20.57	2389800	20.15
5/14/2013	20.38	21.08	20.26	21	4384700	20.57
5/13/2013	20.7	20.81	20.3	20.38	1905100	19.96
5/10/2013	21	21.02	20.62	20.7	1184000	20.27
5/9/2013	21.15	21.25	20.89	20.95	3539000	20.52
5/8/2013	20.75	21.15	20.6	21.13	3158300	20.7
5/7/2013	21.22	21.3	20.52	20.6	3250900	20.18
5/6/2013	20.91	21.28	20.91	21.15	1914300	20.72
5/3/2013	20.78	21.05	20.65	20.77	2076500	20.34
5/2/2013	20.74	20.79	20.25	20.5	2250200	20.08
5/1/2013	21	21.1	20.74	20.74	2103900	20.05
4/30/2013	21.09	21.29	20.98	21	3046800	20.3
4/29/2013	21.13	21.2	20.82	21.02	2890200	20.32
4/26/2013	21.29	21.33	20.75	21.05	2187400	20.35
4/25/2013	20.55	21.6	20.5	21.06	4869100	20.36
4/24/2013	20	20.33	19.91	20.19	2580900	19.52
4/23/2013	19.67	20.25	19.55	19.9	1973700	19.24
4/22/2013	19.3	19.67	19.3	19.49	1438900	18.84
4/19/2013	19.23	19.49	19.07	19.25	1192700	18.61
4/18/2013	19.96	19.97	19.12	19.26	2335700	18.62
4/17/2013	20.27	20.36	19.48	19.69	2037300	19.03
4/16/2013	19.87	20.44	19.78	20.37	2697200	19.69
4/15/2013	19.59	19.7	18.76	19.36	2462300	18.72
4/12/2013	19.94	19.95	19.46	19.55	1904500	18.9
4/11/2013	20.87	20.97	19.63	19.76	2983300	19.1
4/10/2013	19.65	20.8	19.51	20.2	3585200	19.53
4/9/2013	19.46	19.96	19.18	19.6	2323500	18.95
4/8/2013	19.23	19.52	19.2	19.42	1782000	18.77
4/5/2013	18.51	19.16	18.5	19.12	1500400	18.48
4/4/2013	18.85	19.1	18.45	18.84	2253800	18.21
4/3/2013	19.44	19.5	18.52	18.61	1857900	17.99
4/2/2013	19.61	19.66	19.28	19.29	2604700	18.65
4/1/2013	19.48	19.72	19.4	19.4	2551700	18.75
3/28/2013	19.43	19.49	19.01	19.32	1448000	18.68
3/27/2013	18.99	19.47	18.86	19.34	1850100	18.7
3/26/2013	18.45	19.15	18.42	19.07	1490400	18.44
3/25/2013	18.75	18.9	18.18	18.31	2473000	17.7
3/22/2013	19.01	19.08	18.51	18.62	1836700	18
3/21/2013	19.28	19.44	18.86	18.94	1351600	18.31
3/20/2013	18.82	19.34	18.75	19.29	1782600	18.65
3/19/2013	19.35	19.51	18.56	18.69	2622500	18.07
3/18/2013	19.3	19.43	19.11	19.33	2291300	18.69
3/15/2013	19.78	19.8	19.29	19.51	2543700	18.86
3/14/2013	20	20	19.66	19.72	2699900	19.06
3/13/2013	19.3	19.78	19.23	19.63	3080100	18.98
3/12/2013	19.26	19.41	19.12	19.2	2387000	18.56
3/11/2013	19.05	19.29	18.9	19.22	2709700	18.58
3/8/2013	19	19.05	18.88	19.03	2216900	18.4
3/7/2013	18.95	19.05	18.69	18.8	1736300	18.17
3/6/2013	19	19.01	18.68	18.85	1840400	18.22
3/5/2013	18.94	19.17	18.6	18.8	2997500	18.17
3/4/2013	18.31	18.6	18.2	18.48	4462000	17.86
3/1/2013	18.16	18.32	17.99	18.29	2018100	17.68
2/28/2013	18.1	18.24	18.05	18.22	1557500	17.61
2/27/2013	17.78	18.07	17.66	18.02	2501600	17.42
2/26/2013	17.49	17.9	17.36	17.78	2158300	17.19
2/25/2013	17.92	18	17.41	17.46	3107100	16.88
2/22/2013	17.66	17.78	17.5	17.75	2483600	17.16
2/21/2013	17.64	17.64	17.16	17.35	2417000	16.77
2/20/2013	18	18.11	17.55	17.58	1985500	16.99
2/19/2013	18.19	18.45	17.86	18	3631600	17.4
2/15/2013	17.9	18.1	17.8	18.03	2145600	17.43
2/14/2013	17.51	17.84	17.37	17.83	2067700	17.24
2/13/2013	18.02	18.1	17.87	18.02	3349000	16.74
2/12/2013	17.75	17.9	17.67	17.9	3242800	16.63
2/11/2013	17.94	18.07	17.65	17.7	1754100	16.45
2/8/2013	18.13	18.19	17.78	17.85	2654200	16.59
2/7/2013	18.01	18.45	17.12	17.72	4711600	16.46
2/6/2013	17.78	17.9	17.69	17.78	2712200	16.52
2/5/2013	17.5	17.82	17.46	17.8	2389900	16.54
2/4/2013	17.53	17.57	17.15	17.45	2296500	16.21
2/1/2013	17.05	17.6	17.04	17.49	4827500	16.25
1/31/2013	17.05	17.12	16.88	16.88	2592000	15.68
1/30/2013	16.99	17.09	16.88	17.02	1808800	15.81
1/29/2013	16.85	16.98	16.79	16.93	1859600	15.73
1/28/2013	16.95	17.06	16.83	16.85	5786200	15.66
1/25/2013	17.36	17.49	16.83	16.9	2133700	15.7
1/24/2013	17.27	17.49	16.93	17.21	2075400	15.99
1/23/2013	17.14	17.32	17.08	17.27	1766100	16.05
1/22/2013	17.03	17.2	16.86	17.08	4534700	15.87
1/18/2013	16.89	17	16.67	16.93	2109900	15.73
1/17/2013	16.52	16.84	16.52	16.67	2251400	15.49
1/16/2013	16.56	17	16.34	16.4	2912200	15.24
1/15/2013	16.24	17.06	16.2	16.62	5353500	15.44
1/14/2013	16.09	16.38	15.94	16.28	4032800	15.13
1/11/2013	16.03	16.12	15.9	15.98	2425000	14.85
1/10/2013	15.88	16.05	15.79	15.92	3892100	14.79
1/9/2013	15.64	15.83	15.6	15.74	2029300	14.62
1/8/2013	15.79	15.89	15.41	15.64	4058000	14.53
1/7/2013	15.61	15.65	15.41	15.54	2737000	14.44
1/4/2013	15.56	15.65	15.48	15.49	1857600	14.39
1/3/2013	15.66	15.75	15.38	15.51	2987000	14.41
1/2/2013	15.71	15.92	15.54	15.7	3608200	14.59
12/7/2012	13.85	14.12	13.8	14.04	1683400	13.05
12/6/2012	13.59	13.89	13.41	13.84	1570800	12.86
12/5/2012	13.4	13.77	13.35	13.58	2808100	12.62
12/4/2012	13.9	13.9	13.75	13.78	888400	12.8
12/3/2012	13.81	13.99	13.79	13.89	1924600	12.91
11/9/2012	14.38	14.58	14.25	14.41	510100	13.39
11/8/2012	14.86	14.93	14.3	14.46	1259600	13.44
11/7/2012	14.3	14.58	14.22	14.5	5786300	13.47
11/6/2012	15.32	15.36	15.04	15.16	1090300	14.09
11/5/2012	15.22	15.34	15.17	15.25	533800	14.17
11/2/2012	15.45	15.45	15.05	15.25	703700	14.17
11/1/2012	14.88	15.41	14.65	15.41	1282600	14.32
10/9/2012	14.94	15.12	14.69	14.8	590400	13.53
10/8/2012	14.74	14.9	14.7	14.84	383400	13.57
10/5/2012	14.86	15.01	14.73	14.84	708400	13.57
10/4/2012	14.88	15.06	14.78	14.86	639100	13.59
10/3/2012	14.66	14.84	14.6	14.78	341700	13.51
10/2/2012	14.95	15.14	14.61	14.7	675500	13.44
10/1/2012	15.2	15.2	14.83	14.95	828600	13.67
9/28/2012	14.86	15.2	14.64	15.11	1111900	13.82
9/27/2012	14.36	14.98	14.33	14.85	1338300	13.58
9/26/2012	14.74	14.74	14.29	14.36	637300	13.13
9/25/2012	14.9	15.01	14.66	14.71	950100	13.45
9/24/2012	14.99	15.02	14.89	14.98	355900	13.7
9/21/2012	15	15.01	14.87	14.98	865800	13.7
9/20/2012	14.9	15.02	14.61	14.91	839800	13.63
9/19/2012	15	15.11	14.9	14.99	1069700	13.71
9/18/2012	15.15	15.15	14.98	15.03	954000	13.74
9/17/2012	15.38	15.48	15.08	15.19	1175000	13.89
9/14/2012	14.84	15.68	14.81	15.33	2413000	14.02
9/13/2012	14.6	14.89	14.58	14.81	673900	13.54
9/12/2012	14.64	14.95	14.42	14.63	1257500	13.38
9/11/2012	14.35	14.6	14.28	14.48	564700	13.24
9/10/2012	14.31	14.45	14.3	14.37	640700	13.14
9/7/2012	14.15	14.42	14.15	14.35	894600	13.12
9/6/2012	14	14.4	13.93	14.2	1416400	12.98
9/5/2012	14.2	14.2	13.87	13.92	917500	12.73
9/4/2012	14.25	14.3	14.04	14.25	476000	13.03
8/31/2012	14.3	14.4	14.16	14.25	345900	13.03
8/30/2012	14.45	14.48	14.17	14.23	754800	13.01
8/29/2012	14.28	14.55	14.27	14.52	699400	13.28
8/28/2012	14.21	14.3	14.15	14.2	316000	12.98
8/27/2012	14.14	14.28	14.08	14.2	331100	12.98
8/24/2012	14.16	14.3	14.05	14.17	471600	12.96
8/23/2012	14.37	14.5	14.16	14.25	488800	13.03
8/22/2012	14.48	14.49	14.24	14.39	854900	13.16
8/21/2012	14.59	14.65	14.46	14.48	825900	13.24
8/20/2012	14.53	14.59	14.45	14.56	568400	13.31
8/17/2012	14.6	14.61	14.41	14.51	574500	13.27
8/16/2012	14.47	14.63	14.43	14.52	569300	13.28
8/15/2012	14.47	14.54	14.41	14.52	540700	13.28
8/14/2012	14.39	14.56	14.33	14.41	729400	13.18
8/13/2012	14.17	14.5	14.12	14.29	769200	13.07
8/10/2012	14.11	14.38	14.01	14.24	314500	13.02
8/9/2012	13.97	14.3	13.97	14.21	1149200	12.99
8/8/2012	14.03	14.2	13.83	13.97	583000	12.77
8/7/2012	14.15	14.2	13.93	14.03	610100	12.83
8/6/2012	14.11	14.11	13.77	14.05	587200	12.85
8/3/2012	14.01	14.5	13.85	14	669100	12.8
8/2/2012	13.83	13.98	13.58	13.88	496200	12.69
8/1/2012	14.09	14.34	13.98	14.17	687300	12.84
7/31/2012	14.45	14.57	13.88	13.99	2137200	12.67
7/30/2012	14.49	14.68	14.35	14.57	845300	13.2
7/27/2012	14.95	14.95	14.12	14.28	1876300	12.94
7/26/2012	14.1	14.32	14.04	14.25	2063000	12.91
7/25/2012	14.08	14.16	13.94	13.98	965000	12.67
7/24/2012	14	14.15	13.89	14.06	952300	12.74
7/23/2012	13.72	13.96	13.54	13.88	1465500	12.57
7/20/2012	13.94	14.12	13.94	14	1127500	12.68
7/19/2012	13.57	14.25	13.57	14.1	3110000	12.77
7/18/2012	13.23	13.67	13.01	13.6	1151100	12.32
7/17/2012	13.29	13.48	13.09	13.34	756000	12.09
7/16/2012	13.1	13.26	12.96	13.2	1074500	11.96
7/13/2012	13.07	13.14	13.01	13.11	924300	11.88
7/12/2012	12.99	13.08	12.94	12.97	628900	11.75
7/11/2012	13.11	13.13	13	13.08	942900	11.85
7/10/2012	13.15	13.19	12.97	13.03	803500	11.8
7/9/2012	13.16	13.22	12.88	12.97	1174300	11.75
7/6/2012	13.16	13.35	13.05	13.23	542100	11.99
7/5/2012	13.3	13.41	13.19	13.31	427400	12.06
7/3/2012	13.21	13.35	13.15	13.29	698400	12.04
7/2/2012	13.09	13.43	13.03	13.15	1706800	11.91
6/29/2012	12.87	13.01	12.74	12.89	5044600	11.68
6/28/2012	12.47	12.62	12.37	12.61	1537500	11.42
6/27/2012	12.08	12.63	12.08	12.54	1473800	11.36
6/26/2012	12.5	12.63	12.37	12.41	479200	11.24
6/25/2012	12.33	12.46	12.2	12.42	530100	11.25
6/22/2012	12.79	12.79	12.48	12.6	423900	11.42
6/21/2012	12.95	12.99	12.61	12.64	2317600	11.45
6/20/2012	12.55	12.81	12.5	12.74	1279100	11.54
6/19/2012	11.87	12.66	11.8	12.48	3540000	11.31
6/18/2012	11.9	11.98	11.61	11.68	1244600	10.58
6/15/2012	11.81	12.04	11.74	12.02	818000	10.89
6/14/2012	11.97	11.98	11.63	11.7	441100	10.6
6/13/2012	11.66	11.97	11.65	11.87	667300	10.75
6/12/2012	12.06	12.08	11.68	11.8	921300	10.69
6/11/2012	12.05	12.2	11.89	11.92	978800	10.8
6/8/2012	11.84	12.06	11.61	11.98	757400	10.85
6/7/2012	12.18	12.25	11.88	11.9	471000	10.78
6/6/2012	11.83	12.11	11.8	11.98	1189500	10.85
6/5/2012	11.75	12.03	11.75	11.75	529600	10.64
6/4/2012	11.75	11.86	11.7	11.81	935900	10.7
6/1/2012	11.42	11.9	11.36	11.74	1387900	10.64
5/31/2012	11.96	12.04	11.65	11.75	720000	10.64
5/30/2012	12.05	12.13	11.83	12.01	1046700	10.88
5/29/2012	11.8	12.23	11.8	12.17	1543000	11.03
5/25/2012	11.67	11.83	11.63	11.7	407700	10.6
5/24/2012	11.65	11.76	11.52	11.63	587800	10.54
5/23/2012	11.41	11.59	11.3	11.58	892000	10.49
5/22/2012	11.37	11.79	11.34	11.59	1647800	10.5
5/21/2012	11.21	11.73	11.13	11.34	2046700	10.27
5/18/2012	11.48	11.55	11.03	11.1	2458400	10.06
5/17/2012	12.14	12.21	11.27	11.47	3200100	10.39
5/16/2012	12.49	12.57	12.05	12.06	1436400	10.93
5/15/2012	12.67	12.77	12.31	12.39	681800	11.22
5/14/2012	12.54	12.78	12.54	12.72	1121700	11.52
5/11/2012	12.75	12.88	12.5	12.82	947000	11.61
5/10/2012	13.15	13.21	12.89	12.92	982800	11.7
5/9/2012	12.85	13.09	12.7	13	1204600	11.78
5/8/2012	13.16	13.29	12.86	13.03	1098000	11.8
5/7/2012	13.1	13.45	12.97	13.29	1138200	12.04
5/4/2012	13.39	13.5	13.08	13.11	678400	11.88
5/3/2012	13.74	13.74	13.18	13.5	1035400	12.23
5/2/2012	13.95	14.02	13.56	13.57	976300	12.16
5/1/2012	14.12	14.39	13.81	14.15	1206000	12.68
4/30/2012	14.3	14.52	14.04	14.12	960300	12.65
4/27/2012	14.5	14.55	14.05	14.4	2959200	12.9
4/26/2012	13.9	14.11	13.66	14.05	1359500	12.59
4/25/2012	13.79	14	13.69	13.85	1827400	12.41
4/24/2012	13.57	13.87	13.41	13.65	858800	12.23
4/23/2012	14	14	13.31	13.63	1757400	12.21
4/20/2012	14.31	14.39	14.02	14.09	1186600	12.62
4/19/2012	14.21	14.45	14.15	14.29	1606500	12.8
4/18/2012	14.28	14.34	13.92	14.29	714900	12.8
4/17/2012	14.07	14.47	14.07	14.32	724200	12.83
4/16/2012	14.32	14.45	14.05	14.07	534700	12.61
4/13/2012	14.33	14.35	14.1	14.19	735200	12.71
4/12/2012	13.87	14.52	13.82	14.42	1342800	12.92
4/11/2012	13.84	14.11	13.77	13.9	1142800	12.45
4/10/2012	14.12	14.23	13.55	13.66	845700	12.24
4/9/2012	14.5	14.51	14.06	14.15	679300	12.68
4/5/2012	14.75	14.87	14.58	14.69	440900	13.16
4/4/2012	14.89	14.95	14.5	14.73	2682200	13.2
4/3/2012	15.06	15.23	14.91	15.03	698000	13.47
4/2/2012	14.87	15.5	14.75	15.01	2239200	13.45
3/30/2012	14.81	14.92	14.63	14.83	1008600	13.29
3/29/2012	14.7	14.81	14.58	14.76	935600	13.22
3/28/2012	14.8	14.84	14.62	14.83	1172100	13.29
3/27/2012	14.7	14.88	14.56	14.73	5378900	13.2
3/26/2012	14.69	14.75	14.38	14.57	1153100	13.05
3/23/2012	14.23	14.67	14.14	14.51	1604700	13
3/22/2012	14.28	14.28	14.01	14.18	689500	12.7
3/21/2012	14.17	14.4	14.15	14.34	1289900	12.85
3/20/2012	14.33	14.33	14.02	14.19	546100	12.71
3/19/2012	14.32	14.5	14.25	14.4	1174400	12.9
3/16/2012	14.33	14.46	14.25	14.33	580600	12.84
3/15/2012	14.38	14.45	14.18	14.31	1280700	12.82
3/14/2012	14.49	14.53	14.2	14.34	543000	12.85
3/13/2012	14.25	14.53	14.03	14.49	1016300	12.98
3/12/2012	14.25	14.3	14.13	14.26	591900	12.78
3/9/2012	14.19	14.32	13.91	14.26	635300	12.78
3/8/2012	14.09	14.22	14.02	14.18	739800	12.7
3/7/2012	13.63	14.07	13.61	13.98	4929600	12.53
3/6/2012	13.96	13.96	13.28	13.61	839800	12.19
3/5/2012	13.87	13.91	13.68	13.86	599000	12.42
3/2/2012	14.17	14.2	13.65	13.92	2116300	12.47
3/1/2012	14.38	14.55	14.18	14.24	1100300	12.76
2/29/2012	14.3	14.46	14.11	14.32	1309000	12.83
2/28/2012	14.51	14.64	14.28	14.32	912400	12.83
2/27/2012	14.56	14.73	14.29	14.58	1014300	13.06
2/24/2012	14.89	14.99	14.69	14.75	471400	13.22
2/23/2012	14.92	15	14.86	14.89	992600	13.34
2/22/2012	15.01	15.1	14.77	14.97	1348600	13.41
2/21/2012	15.06	15.2	14.97	15.08	2402400	13.51
2/17/2012	14.96	15.15	14.91	15.1	1463100	13.53
2/16/2012	14.29	14.96	14.24	14.89	1853300	13.34
2/15/2012	14.8	14.94	14.5	14.54	1120100	12.74
2/14/2012	14.99	15	14.55	14.61	993800	12.8
2/13/2012	15.15	15.15	14.93	15.01	1539300	13.15
2/10/2012	14.99	15.15	14.84	15.07	1266700	13.2
2/9/2012	14.79	15.17	14.31	15.06	2601000	13.2
2/8/2012	15.09	15.2	14.61	14.87	1390900	13.03
2/7/2012	14.78	15.11	14.63	14.96	1256600	13.11
2/6/2012	14.47	14.85	14.38	14.82	501400	12.99
2/3/2012	14.81	15	14.45	14.54	2120300	12.74
2/2/2012	14.59	14.84	14.37	14.46	1262700	12.67
2/1/2012	14.15	14.71	14.11	14.56	1308300	12.76
1/31/2012	14.06	14.21	13.85	13.98	747800	12.25
1/30/2012	13.73	14.1	13.57	13.94	958400	12.21
1/27/2012	13.65	13.93	13.59	13.83	323900	12.12
1/26/2012	14.1	14.12	13.52	13.75	822300	12.05
1/25/2012	13.73	14.15	13.55	13.97	1753500	12.24
1/24/2012	13.8	13.85	13.39	13.68	1273000	11.99
1/23/2012	14.16	14.29	13.79	13.88	900200	12.16
1/20/2012	14.09	14.18	13.78	14.1	700000	12.35
1/19/2012	14.04	14.16	13.97	14.1	988600	12.35
1/18/2012	13.83	14.02	13.69	13.93	771300	12.21
1/17/2012	14.25	14.25	13.86	13.94	966500	12.21
1/13/2012	13.69	14.27	13.43	14.07	990100	12.33
1/12/2012	13.93	13.99	13.68	13.91	586500	12.19
1/11/2012	13.71	13.98	13.68	13.9	1056300	12.18
1/10/2012	13.9	13.96	13.6	13.71	1347000	12.01
1/9/2012	13.4	13.65	13.3	13.59	1040300	11.91
1/6/2012	13.26	13.48	13.24	13.4	878900	11.74
1/5/2012	13.11	13.33	12.86	13.22	926800	11.58
1/4/2012	13.24	13.46	13.04	13.26	605300	11.62
1/3/2012	13	13.53	13	13.3	1227200	11.65
12/9/2011	12.55	13	12.53	12.93	664300	11.33
12/8/2011	13.28	13.28	12.33	12.48	1301500	10.94
12/7/2011	13.33	13.56	13.26	13.53	911200	11.86
12/6/2011	13.66	13.66	13.01	13.49	1018600	11.82
12/5/2011	13.39	13.68	13.32	13.52	1146400	11.85
12/2/2011	13.2	13.54	13	13.1	1393000	11.48
12/1/2011	12.9	13.08	12.86	13.01	1078000	11.4
11/9/2011	13.65	13.74	12.62	12.69	1762800	11.12
11/8/2011	13.67	14.58	13.67	14.07	2118000	12.24
11/7/2011	13.52	13.85	13.17	13.67	1154400	11.89
11/4/2011	13.49	13.68	12.92	13.52	1953300	11.76
11/3/2011	13.85	13.87	13.23	13.52	1196100	11.76
11/2/2011	13.39	13.7	13.23	13.67	2031000	11.89
11/1/2011	12.88	13.18	12.58	12.93	1656300	11.25