Prices

Price History

Date	Market Price	Nav	Premium/Discount	Daily Volume	Average 30-Day Volume
4/19/18	$19.53	-	-	31,293	25,488
4/18/18	$19.61	-	-	28,637	25,273
4/17/18	$19.64	-	-	17,024	24,909
4/16/18	$19.60	-	-	27,503	24,997
4/13/18	$19.55	21.04	-7.08 %	17,480	27,408
4/12/18	$19.66	-	-	16,200	27,315
4/11/18	$19.66	-	-	30,576	28,135
4/10/18	$19.66	-	-	33,806	28,331
4/9/18	$19.59	-	-	35,460	28,378
4/6/18	$19.59	21.04	-6.89 %	25,622	27,839
4/5/18	$19.57	-	-	18,232	28,173
4/4/18	$19.55	-	-	21,841	29,897
4/3/18	$19.67	-	-	21,928	29,837
4/2/18	$19.64	-	-	20,834	29,775
3/29/18	$19.81	21.07	-5.98 %	41,037	29,705
3/28/18	$19.47	-	-	51,578	29,282
3/27/18	$19.41	-	-	23,357	28,917
3/26/18	$19.49	-	-	17,792	28,697
3/23/18	$19.49	21.04	-7.37 %	36,786	28,806
3/22/18	$19.63	-	-	14,511	28,972
3/21/18	$19.69	-	-	25,776	32,199
3/20/18	$19.96	-	-	41,296	34,375
3/19/18	$20.00	-	-	23,349	34,815
3/16/18	$20.02	21.27	-5.88 %	20,855	35,454
3/15/18	$20.03	-	-	13,745	37,223
3/14/18	$19.99	-	-	42,149	38,537
3/13/18	$20.05	-	-	16,233	38,859
3/12/18	$20.02	-	-	20,621	43,601
3/9/18	$19.99	21.36	-6.41 %	17,958	46,105
3/8/18	$19.98	-	-	11,146	49,937
3/7/18	$19.96	-	-	24,850	52,112
3/6/18	$19.97	-	-	17,734	53,742
3/5/18	$19.92	-	-	19,665	53,938
3/2/18	$19.90	21.18	-6.04 %	99,818	54,852
3/1/18	$19.89	-	-	14,689	53,392
2/28/18	$19.88	21.22	-6.31 %	40,799	53,573
2/27/18	$19.92	-	-	36,471	54,014
2/26/18	$19.95	-	-	35,193	53,867
2/23/18	$19.90	21.13	-5.82 %	19,306	53,370
2/22/18	$19.79	-	-	35,636	53,835
2/21/18	$19.81	-	-	69,953	53,695
2/20/18	$20.01	-	-	20,039	52,255
2/16/18	$20.17	21.20	-4.86 %	20,070	52,215
2/15/18	$20.12	-	-	18,742	52,493
2/14/18	$19.99	-	-	28,344	53,095
2/13/18	$19.99	-	-	40,630	53,650
2/12/18	$20.05	-	-	16,744	53,370
2/9/18	$19.89	21.10	-5.73 %	21,080	53,579
2/8/18	$19.88	-	-	41,758	53,542
2/7/18	$19.94	-	-	111,335	52,743
2/6/18	$19.94	-	-	91,035	49,675
2/5/18	$19.73	-	-	54,514	47,568
2/2/18	$19.98	21.21	-5.80 %	42,507	47,070
2/1/18	$20.01	-	-	73,927	46,514
1/31/18	$19.79	21.42	-7.61 %	53,151	44,982
1/30/18	$19.58	-	-	51,820	44,121
1/29/18	$19.71	-	-	158,504	43,041
1/26/18	$20.07	21.52	-6.74 %	95,724	38,522
1/25/18	$20.42	-	-	132,940	35,747
1/24/18	$20.79	-	-	76,382	31,884
1/23/18	$20.84	-	-	73,737	30,612
1/22/18	$21.13	-	-	23,625	29,162
1/19/18	$21.16	21.57	-1.90 %	47,091	29,221
1/18/18	$21.29	-	-	56,007	28,233
1/17/18	$21.53	-	-	20,133	27,086
1/16/18	$21.53	-	-	54,011	27,770
1/12/18	$21.58	21.64	-0.28 %	32,067	26,573
1/11/18	$21.52	-	-	20,275	25,977
1/10/18	$21.53	-	-	33,282	26,598
1/9/18	$21.54	-	-	31,423	26,856
1/8/18	$21.55	-	-	26,766	26,480
1/5/18	$21.49	21.60	-0.51 %	18,812	26,418
1/4/18	$21.51	-	-	28,432	26,591
1/3/18	$21.46	-	-	36,779	26,572
1/2/18	$21.40	-	-	44,995	25,933
12/29/17	$21.61	21.66	-0.23 %	32,241	25,368
12/28/17	$21.33	-	-	23,029	24,793
12/27/17	$21.20	-	-	19,944	25,144
12/26/17	$21.30	-	-	17,814	25,289
12/22/17	$21.38	21.66	-1.29 %	19,285	25,247
12/21/17	$21.30	-	-	27,819	25,977
12/20/17	$21.52	-	-	39,576	25,706
12/19/17	$21.69	-	-	25,818	25,055
12/18/17	$21.68	-	-	27,981	25,229
12/15/17	$21.61	21.77	-0.73 %	27,329	24,896
12/14/17	$21.55	-	-	19,409	24,879
12/13/17	$21.48	-	-	22,939	25,178
12/12/17	$21.53	-	-	12,473	25,299
12/11/17	$21.47	-	-	17,033	25,756
12/8/17	$21.40	21.79	-1.79 %	38,245	26,248
12/7/17	$21.46	-	-	30,233	26,186
12/6/17	$21.51	-	-	25,401	26,373
12/5/17	$21.45	-	-	17,434	26,106
12/4/17	$21.36	-	-	21,608	26,222
12/1/17	$21.39	21.72	-1.52 %	40,645	26,565
11/30/17	$21.33	21.69	-1.66 %	18,096	25,872
11/29/17	$21.30	-	-	14,196	25,920
11/28/17	$21.27	-	-	38,902	26,200
11/27/17	$21.36	-	-	41,018	25,629
11/24/17	$21.47	21.84	-1.69 %	20,160	24,695
11/22/17	$21.47	-	-	24,895	24,693
11/21/17	$21.39	-	-	24,013	24,294
11/20/17	$21.26	-	-	27,844	24,463
11/17/17	$21.26	21.83	-2.61 %	17,603	24,886
11/16/17	$21.28	-	-	28,051	25,324
11/15/17	$21.19	-	-	14,995	25,091
11/14/17	$21.28	-	-	33,547	25,661
11/13/17	$21.28	-	-	24,297	24,860
11/10/17	$21.28	21.69	-1.89 %	16,570	24,791
11/9/17	$21.30	-	-	41,187	25,129
11/8/17	$21.29	-	-	19,679	24,652
11/7/17	$21.29	-	-	20,059	24,961
11/6/17	$21.38	-	-	31,024	25,285
11/3/17	$21.36	21.78	-1.93 %	17,997	25,079
11/2/17	$21.30	-	-	26,820	24,879
11/1/17	$21.46	-	-	28,390	24,643
10/31/17	$21.32	21.75	-1.98 %	26,557	24,120
10/30/17	$21.30	-	-	26,185	23,904
10/27/17	$21.27	21.71	-2.03 %	31,798	23,626
10/26/17	$21.20	-	-	36,366	23,127
10/25/17	$21.36	-	-	35,839	22,457
10/24/17	$21.51	-	-	17,403	21,633
10/23/17	$21.45	-	-	20,924	21,469
10/20/17	$21.56	21.83	-1.25 %	31,878	21,354
10/19/17	$21.51	-	-	19,877	20,945
10/18/17	$21.49	-	-	19,529	21,119
10/17/17	$21.46	-	-	22,588	20,894
10/16/17	$21.45	-	-	21,768	20,544
10/13/17	$21.45	21.84	-1.79 %	12,999	20,310
10/12/17	$21.40	-	-	20,096	20,515
10/11/17	$21.47	-	-	12,929	20,595
10/10/17	$21.47	-	-	29,096	20,476
10/9/17	$21.36	-	-	40,522	20,410
10/6/17	$21.51	21.67	-0.74 %	30,763	20,134
10/5/17	$21.46	-	-	21,052	19,937
10/4/17	$21.43	-	-	32,091	19,775
10/3/17	$21.55	-	-	9,519	19,530
10/2/17	$21.57	-	-	22,238	19,853
9/29/17	$21.48	21.79	-1.42 %	26,693	19,664
9/28/17	$21.37	-	-	26,892	19,669
9/27/17	$21.38	-	-	28,941	19,481
9/26/17	$21.44	-	-	29,769	18,992
9/25/17	$21.49	-	-	24,848	19,709
9/22/17	$21.52	21.76	-1.10 %	12,002	20,345
9/21/17	$21.47	-	-	19,731	22,469
9/20/17	$21.60	-	-	12,718	23,036
9/19/17	$21.67	-	-	20,061	23,191
9/18/17	$21.52	-	-	17,862	23,335
9/15/17	$21.59	21.85	-1.19 %	16,828	23,348
9/14/17	$21.52	-	-	16,259	24,084
9/13/17	$21.54	-	-	11,116	24,333
9/12/17	$21.57	-	-	12,472	25,365
9/11/17	$21.56	-	-	17,497	25,821
9/8/17	$21.56	21.76	-0.91 %	19,592	26,028
9/7/17	$21.58	-	-	25,097	27,084
9/6/17	$21.56	-	-	12,787	27,708
9/5/17	$21.53	-	-	12,086	29,426
9/1/17	$21.54	21.83	-1.33 %	14,743	34,929
8/31/17	$21.50	21.79	-1.33 %	19,158	38,846
8/30/17	$21.45	-	-	22,474	38,953
8/29/17	$21.37	-	-	9,365	39,942
8/28/17	$21.37	-	-	27,135	40,392
8/25/17	$21.41	21.74	-1.52 %	32,233	40,495
8/24/17	$21.47	-	-	24,857	41,230
8/23/17	$21.52	-	-	16,186	42,086
8/22/17	$21.45	-	-	24,730	44,804
8/21/17	$21.50	-	-	19,220	44,476
8/18/17	$21.39	21.87	-2.19 %	16,582	44,511
8/17/17	$21.27	-	-	26,823	44,619
8/16/17	$21.49	-	-	21,254	44,815
8/15/17	$21.45	-	-	14,277	44,915
8/14/17	$21.34	-	-	51,267	45,269
8/11/17	$21.32	21.75	-1.98 %	43,928	44,161
8/10/17	$21.15	-	-	75,742	43,216
8/9/17	$21.50	-	-	36,743	41,278
8/8/17	$21.64	-	-	17,360	40,536
8/7/17	$21.63	-	-	24,385	40,657
8/4/17	$21.66	21.94	-1.28 %	18,248	40,600
8/3/17	$21.62	-	-	38,910	40,503
8/2/17	$21.62	-	-	23,718	39,859
8/1/17	$21.61	-	-	42,086	40,001
7/31/17	$21.53	21.91	-1.73 %	26,152	39,216
7/28/17	$21.42	21.89	-2.17 %	23,702	39,107
7/27/17	$21.38	-	-	51,258	39,385
7/26/17	$21.47	-	-	43,822	38,132
7/25/17	$21.22	-	-	64,345	37,023
7/24/17	$21.19	-	-	177,155	35,387
7/21/17	$21.70	21.85	-0.69 %	132,276	30,100
7/20/17	$22.24	-	-	22,347	26,030
7/19/17	$22.36	-	-	52,166	26,293
7/18/17	$22.43	-	-	22,855	25,235
7/17/17	$22.45	-	-	30,236	25,260
7/14/17	$22.45	21.90	2.51 %	54,275	25,056
7/13/17	$22.16	-	-	50,531	23,921
7/12/17	$22.20	-	-	97,739	22,954
7/11/17	$22.40	-	-	14,883	20,474
7/10/17	$22.38	-	-	20,258	20,404
7/7/17	$22.35	21.86	2.24 %	19,835	20,209
7/6/17	$22.37	-	-	32,689	20,365
7/5/17	$22.32	-	-	24,268	20,218
7/3/17	$22.32	-	-	24,896	20,247
6/30/17	$22.29	21.81	2.20 %	18,034	20,434
6/29/17	$22.15	-	-	15,575	21,434
6/28/17	$22.29	-	-	17,594	21,715
6/27/17	$22.26	-	-	14,476	22,340
6/26/17	$22.28	-	-	21,000	22,841
6/23/17	$22.31	21.77	2.48 %	22,672	22,956
6/22/17	$22.32	-	-	15,325	22,795
6/21/17	$22.25	-	-	19,615	22,838
6/20/17	$22.23	-	-	27,955	23,415
6/19/17	$22.26	-	-	18,553	22,960
6/16/17	$22.15	21.75	1.84 %	22,884	22,917
6/15/17	$22.04	-	-	32,021	22,657
6/14/17	$22.16	-	-	13,665	22,984
6/13/17	$22.14	-	-	10,556	24,318
6/12/17	$22.14	-	-	15,262	24,682
6/9/17	$22.04	21.60	2.04 %	18,558	25,301
6/8/17	$22.03	-	-	10,174	25,163
6/7/17	$22.05	-	-	30,249	25,538
6/6/17	$22.05	-	-	20,419	25,158
6/5/17	$22.20	-	-	23,606	25,628
6/2/17	$22.21	21.57	2.97 %	24,100	25,298
6/1/17	$22.20	-	-	20,227	25,291
5/31/17	$22.07	21.52	2.56 %	21,517	26,214
5/30/17	$21.87	-	-	23,341	25,980
5/26/17	$21.89	21.49	1.86 %	12,784	26,032
5/25/17	$21.94	-	-	14,414	26,536
5/24/17	$21.78	-	-	24,511	27,058
5/23/17	$21.88	-	-	28,300	26,893
5/22/17	$21.99	-	-	25,138	26,742
5/19/17	$21.80	21.39	1.92 %	30,484	26,842
5/18/17	$21.87	-	-	48,030	26,517
5/17/17	$21.55	-	-	24,022	25,856
5/16/17	$21.50	-	-	36,335	26,596
5/15/17	$21.66	-	-	29,518	26,550
5/12/17	$21.77	21.46	1.44 %	24,431	26,748
5/11/17	$21.87	-	-	17,860	26,738
5/10/17	$21.89	-	-	16,610	26,853
5/9/17	$21.80	-	-	36,921	26,869
5/8/17	$21.62	-	-	14,296	26,346
5/5/17	$21.60	21.32	1.31 %	17,275	26,671
5/4/17	$21.42	-	-	15,074	26,415
5/3/17	$21.38	-	-	41,833	27,157
5/2/17	$21.50	-	-	53,699	27,047
5/1/17	$21.43	-	-	21,457	26,499
4/28/17	$21.44	21.24	0.94 %	33,845	27,712
4/27/17	$21.45	-	-	14,417	28,478
4/26/17	$21.38	-	-	21,433	29,427
4/25/17	$21.38	-	-	18,834	29,773
4/24/17	$21.39	-	-	34,539	30,185
4/21/17	$21.25	21.10	0.71 %	13,693	30,867
4/20/17	$21.30	-	-	23,877	32,847
4/19/17	$21.31	-	-	47,946	33,256
4/18/17	$21.24	-	-	14,489	32,396
4/17/17	$21.20	-	-	24,896	32,753
4/13/17	$21.16	21.11	0.24 %	27,905	32,621
4/12/17	$21.24	-	-	30,082	32,421
4/11/17	$21.35	-	-	19,536	32,777
4/10/17	$21.27	-	-	23,795	34,039
4/7/17	$21.23	20.99	1.14 %	28,134	34,415
4/6/17	$21.19	-	-	20,716	34,422
4/5/17	$21.12	-	-	28,207	34,807
4/4/17	$21.16	-	-	46,217	34,976
4/3/17	$21.26	-	-	34,972	40,941
3/31/17	$21.17	20.79	1.83 %	35,453	40,680
3/30/17	$20.98	-	-	24,115	41,622
3/29/17	$20.85	-	-	21,317	41,490
3/28/17	$20.73	-	-	17,109	41,646
3/27/17	$20.62	-	-	21,226	42,467
3/24/17	$20.73	20.76	-0.14 %	24,043	43,413
3/23/17	$20.62	-	-	9,602	43,370
3/22/17	$20.46	-	-	37,319	44,110
3/21/17	$20.70	-	-	38,536	43,795
3/20/17	$20.84	-	-	37,273	44,488
3/17/17	$20.47	20.78	-1.49 %	57,827	43,947
3/16/17	$20.30	-	-	56,822	42,774
3/15/17	$20.26	-	-	42,883	42,256
3/14/17	$20.06	-	-	31,830	42,571
3/13/17	$20.06	-	-	31,183	44,010
3/10/17	$20.14	20.53	-1.90 %	55,016	43,433
3/9/17	$19.86	-	-	73,098	42,305
3/8/17	$20.04	-	-	36,129	42,899
3/7/17	$20.27	-	-	22,155	42,505
3/6/17	$20.38	-	-	25,197	42,213
3/3/17	$20.49	20.78	-1.40 %	20,942	43,232
3/2/17	$20.45	-	-	21,895	44,649
3/1/17	$20.49	-	-	40,750	45,174
2/28/17	$20.51	20.81	-1.44 %	57,417	45,880
2/27/17	$20.52	-	-	35,056	46,174
2/24/17	$20.56	20.77	-1.01 %	28,363	46,044
2/23/17	$20.51	-	-	32,248	45,799
2/22/17	$20.32	-	-	33,283	46,293
2/21/17	$20.26	-	-	225,171	46,819
2/17/17	$20.39	20.61	-1.07 %	27,141	40,739
2/16/17	$20.49	-	-	63,701	41,921
2/15/17	$20.90	-	-	20,153	41,951
2/14/17	$21.00	-	-	26,021	43,004
2/13/17	$20.99	-	-	41,722	43,003
2/10/17	$21.00	20.67	1.60 %	49,624	42,576
2/9/17	$21.31	-	-	22,753	42,962
2/8/17	$21.21	-	-	31,806	43,343
2/7/17	$20.87	-	-	27,861	43,327
2/6/17	$20.94	-	-	59,311	43,613
2/3/17	$21.10	20.56	2.63 %	21,043	42,210
2/2/17	$21.07	-	-	22,651	42,877
2/1/17	$21.02	-	-	41,282	43,211
1/31/17	$20.93	20.42	2.50 %	52,324	42,617
1/30/17	$20.80	-	-	75,016	42,814
1/27/17	$20.49	20.40	0.44 %	13,862	42,092
1/26/17	$20.53	-	-	21,186	43,168
1/25/17	$20.48	-	-	90,912	43,873
1/24/17	$20.38	-	-	24,292	42,038
1/23/17	$20.23	-	-	13,418	43,123
1/20/17	$20.01	20.23	-1.09 %	55,747	44,592
1/19/17	$20.34	-	-	63,466	45,817
1/18/17	$20.38	-	-	37,648	44,909
1/17/17	$20.35	-	-	61,920	45,285
1/13/17	$20.16	20.42	-1.27 %	66,229	44,207
1/12/17	$20.16	-	-	31,157	43,868
1/11/17	$20.20	-	-	21,029	43,808
1/10/17	$20.22	-	-	47,058	44,001
1/9/17	$20.06	-	-	49,060	43,779
1/6/17	$19.92	20.28	-1.78 %	42,763	44,509
1/5/17	$19.87	-	-	62,602	44,256
1/4/17	$20.03	-	-	64,623	43,737
1/3/17	$20.00	-	-	51,719	43,512
12/30/16	$19.87	19.96	-0.45 %	26,002	44,971
12/29/16	$19.75	-	-	28,915	46,030
12/28/16	$19.69	-	-	61,195	48,749
12/27/16	$19.62	-	-	34,185	51,738
12/23/16	$19.58	19.96	-1.90 %	31,348	52,676
12/22/16	$19.63	-	-	36,417	54,045
12/21/16	$19.63	-	-	17,243	54,181
12/20/16	$19.55	-	-	41,048	55,741
12/19/16	$19.59	-	-	32,662	56,123
12/16/16	$19.46	19.92	-2.31 %	23,465	56,122
12/15/16	$19.34	-	-	58,236	56,971
12/14/16	$19.42	-	-	53,345	60,953
12/13/16	$19.50	-	-	46,150	61,300
12/12/16	$19.60	-	-	42,332	61,127
12/9/16	$19.53	19.76	-1.16 %	35,869	60,997
12/8/16	$19.54	-	-	56,853	60,829
12/7/16	$19.56	-	-	57,466	59,786
12/6/16	$19.50	-	-	92,514	58,338
12/5/16	$19.62	-	-	36,231	57,937
12/2/16	$19.62	19.75	-0.66 %	48,918	58,060
12/1/16	$19.71	-	-	29,566	57,242
11/30/16	$20.08	19.82	1.31 %	56,083	57,791
11/29/16	$20.11	-	-	29,339	57,277
11/28/16	$20.00	-	-	26,814	57,716
11/25/16	$20.14	19.92	1.10 %	40,401	58,280
11/23/16	$20.00	-	-	70,964	58,225
11/22/16	$19.97	-	-	35,181	56,902
11/21/16	$19.71	-	-	47,036	57,173
11/18/16	$19.42	19.83	-2.07 %	57,848	58,015
11/17/16	$19.46	-	-	95,500	57,003
11/16/16	$19.55	-	-	57,790	55,654
11/15/16	$19.36	-	-	110,483	56,089
11/14/16	$18.55	-	-	150,864	53,604
11/11/16	$19.30	20.12	-4.08 %	62,318	51,060
11/10/16	$19.34	-	-	72,418	50,449
11/9/16	$19.98	-	-	40,496	50,325
11/8/16	$20.33	-	-	64,029	49,920
11/7/16	$20.15	-	-	52,530	48,784
11/4/16	$19.98	20.61	-3.06 %	32,610	48,766
11/3/16	$19.90	-	-	48,946	48,659
11/2/16	$19.83	-	-	177,707	50,157
11/1/16	$20.36	-	-	63,738	46,371
10/31/16	$20.84	20.77	0.34 %	40,968	46,333
10/28/16	$20.93	20.76	0.82 %	38,432	45,768
10/27/16	$21.00	-	-	30,818	45,380
10/26/16	$21.12	-	-	25,585	46,066
10/25/16	$21.03	-	-	14,007	47,458
10/24/16	$20.90	-	-	80,493	48,486
10/21/16	$21.14	20.79	1.68 %	39,913	47,916
10/20/16	$21.19	-	-	24,397	48,099
10/19/16	$21.74	-	-	46,017	51,621
10/18/16	$21.78	-	-	40,663	53,582
10/17/16	$21.29	-	-	42,528	53,924
10/14/16	$21.42	20.75	3.23 %	43,710	54,040
10/13/16	$21.36	-	-	38,768	54,050
10/12/16	$21.39	-	-	31,256	53,682
10/11/16	$21.46	-	-	43,318	54,117
10/10/16	$21.70	-	-	72,297	53,574
10/7/16	$21.38	20.85	2.54 %	27,495	52,142
10/6/16	$21.44	-	-	55,033	53,485
10/5/16	$21.36	-	-	70,847	53,197
10/4/16	$21.32	-	-	35,916	52,215
10/3/16	$21.45	-	-	74,549	53,844
9/30/16	$20.94	20.83	0.53 %	43,991	52,140
9/29/16	$20.82	-	-	68,683	51,265
9/28/16	$21.08	-	-	28,354	49,574
9/27/16	$21.13	-	-	29,940	49,646
9/26/16	$20.95	-	-	51,991	50,072
9/23/16	$21.43	20.88	2.63 %	29,417	49,609
9/22/16	$21.43	-	-	93,893	49,375
9/21/16	$21.57	-	-	64,114	47,342
9/20/16	$21.69	-	-	62,587	47,001
9/19/16	$21.88	-	-	24,030	46,941
9/16/16	$21.80	20.80	4.81 %	26,800	46,923
9/15/16	$21.43	-	-	51,396	48,465
9/14/16	$21.19	-	-	67,336	47,963
9/13/16	$21.31	-	-	44,834	47,109
9/12/16	$21.84	-	-	63,414	46,647
9/9/16	$22.07	20.97	5.25 %	45,389	46,298
9/8/16	$22.30	-	-	130,078	45,458
9/7/16	$21.90	-	-	104,828	42,259
9/6/16	$21.64	-	-	50,936	39,981
9/2/16	$21.90	21.09	3.84 %	45,990	40,371
9/1/16	$21.99	-	-	44,011	39,708
8/31/16	$21.92	21.09	3.94 %	27,735	38,852
8/30/16	$21.93	-	-	44,303	39,604
8/29/16	$21.83	-	-	27,033	39,248
8/26/16	$21.77	20.95	3.93 %	29,345	39,365
8/25/16	$21.78	-	-	67,781	40,985
8/24/16	$22.00	-	-	46,396	40,194
8/23/16	$22.07	-	-	41,365	40,188
8/22/16	$22.21	-	-	84,796	42,014
8/19/16	$22.29	21.03	5.99 %	23,420	42,560
8/18/16	$22.26	-	-	17,767	44,498
8/17/16	$22.14	-	-	17,926	45,675
8/16/16	$22.01	-	-	30,535	46,171
8/15/16	$21.93	-	-	42,712	48,801
8/12/16	$22.06	20.96	5.25 %	38,108	48,924
8/11/16	$22.02	-	-	22,403	48,987
8/10/16	$22.24	-	-	32,885	49,778
8/9/16	$22.10	-	-	53,876	50,089
8/8/16	$22.09	-	-	60,796	49,823
8/5/16	$21.81	20.88	4.45 %	23,488	49,842
8/4/16	$21.92	-	-	73,063	50,346
8/3/16	$21.63	-	-	36,351	49,865
8/2/16	$21.66	-	-	41,711	49,941
8/1/16	$21.69	-	-	30,964	50,040
7/29/16	$21.63	20.82	3.89 %	52,944	50,087
7/28/16	$21.77	-	-	20,208	49,210
7/27/16	$21.84	-	-	34,083	49,192
7/26/16	$21.95	-	-	36,494	48,984
7/25/16	$22.10	-	-	62,649	49,004
7/22/16	$22.08	20.71	6.62 %	26,081	47,547
7/21/16	$22.03	-	-	18,355	47,833
7/20/16	$22.06	-	-	50,267	48,534
7/19/16	$22.17	-	-	33,632	47,737
7/18/16	$22.01	-	-	30,540	49,171
7/15/16	$21.73	20.73	4.82 %	77,943	49,442
7/14/16	$21.65	-	-	44,062	48,024
7/13/16	$21.84	-	-	46,214	47,377
7/12/16	$22.03	-	-	96,143	47,149
7/11/16	$22.36	-	-	101,190	44,331
7/8/16	$22.74	20.59	10.44 %	81,563	41,314
7/7/16	$22.24	-	-	53,053	39,507
7/6/16	$21.98	-	-	32,825	38,479
7/5/16	$21.68	-	-	109,419	37,992
7/1/16	$21.85	20.44	6.90 %	46,404	35,850
6/30/16	$21.91	20.40	7.40 %	39,991	35,487
6/29/16	$21.67	-	-	46,154	35,784
6/28/16	$21.93	-	-	42,218	35,022
6/27/16	$21.63	-	-	45,884	34,798
6/24/16	$21.69	20.23	7.22 %	61,355	34,323
6/23/16	$21.87	-	-	38,612	33,045
6/22/16	$21.90	-	-	58,629	32,571
6/21/16	$21.66	-	-	38,657	32,031
6/20/16	$21.62	-	-	44,676	33,070
6/17/16	$21.26	20.40	4.22 %	32,356	31,900
6/16/16	$21.19	-	-	26,636	31,715
6/15/16	$21.25	-	-	19,675	31,083
6/14/16	$21.21	-	-	27,830	31,791
6/13/16	$21.13	-	-	37,094	31,532
6/10/16	$21.13	20.41	3.53 %	18,938	30,963
6/9/16	$21.39	-	-	34,678	30,813
6/8/16	$21.31	-	-	39,368	30,367
6/7/16	$21.41	-	-	26,384	29,479
6/6/16	$21.26	-	-	76,653	28,985
6/3/16	$21.09	20.39	3.43 %	38,658	27,098
6/2/16	$21.01	-	-	35,412	26,455
6/1/16	$21.04	-	-	24,649	26,338
5/31/16	$20.95	20.33	3.05 %	39,370	26,685
5/27/16	$21.00	20.29	3.50 %	11,611	26,339
5/26/16	$20.97	-	-	10,656	26,527
5/25/16	$20.94	-	-	27,371	26,800
5/24/16	$20.97	-	-	22,203	26,768
5/23/16	$21.10	-	-	18,217	27,029
5/20/16	$21.05	20.16	4.41 %	45,165	27,048
5/19/16	$21.21	-	-	35,522	26,039
5/18/16	$21.58	-	-	48,896	25,582
5/17/16	$21.62	-	-	23,283	24,647
5/16/16	$21.63	-	-	35,515	25,064
5/13/16	$21.45	20.21	6.14 %	31,615	25,150
5/12/16	$21.30	-	-	23,025	25,043
5/11/16	$21.27	-	-	24,375	25,262
5/10/16	$21.34	-	-	42,439	25,356
5/9/16	$21.26	-	-	69,844	24,538
5/6/16	$20.78	20.04	3.69 %	9,570	22,958
5/5/16	$20.66	-	-	26,796	23,685
5/4/16	$20.63	-	-	7,673	24,722
5/3/16	$20.56	-	-	40,923	26,117
5/2/16	$20.69	-	-	20,067	26,349
4/29/16	$20.74	19.92	4.12 %	20,023	27,598
4/28/16	$20.79	-	-	14,422	27,930
4/27/16	$20.76	-	-	21,314	28,412
4/26/16	$20.63	-	-	12,731	28,184
4/25/16	$20.64	-	-	11,566	28,252
4/22/16	$20.78	19.85	4.69 %	20,027	29,416
4/21/16	$20.76	-	-	19,369	29,279
4/20/16	$20.72	-	-	31,910	29,789
4/19/16	$20.90	-	-	35,039	29,767
4/18/16	$20.59	-	-	29,005	29,839
4/15/16	$20.37	19.86	2.58 %	17,253	29,642
4/14/16	$20.37	-	-	18,827	31,203
4/13/16	$20.43	-	-	26,416	31,757
4/12/16	$20.50	-	-	30,040	31,799
4/11/16	$20.47	-	-	18,792	31,387
4/8/16	$20.44	19.76	3.44 %	14,905	31,477
4/7/16	$20.40	-	-	21,789	31,572
4/6/16	$20.30	-	-	20,860	31,984
4/5/16	$20.37	-	-	35,793	33,028
4/4/16	$20.20	-	-	38,079	32,902
4/1/16	$20.31	19.75	2.84 %	28,412	32,496
3/31/16	$20.28	19.84	2.22 %	29,606	32,378
3/30/16	$20.35	-	-	27,203	32,743
3/29/16	$20.35	-	-	17,886	32,779
3/28/16	$20.25	-	-	22,439	33,351
3/24/16	$20.11	19.75	1.82 %	31,388	34,003
3/23/16	$20.15	-	-	57,896	33,882
3/22/16	$20.11	-	-	49,544	36,045
3/21/16	$20.15	-	-	47,863	36,050
3/18/16	$20.35	19.79	2.83 %	57,540	35,675
3/17/16	$20.45	-	-	29,973	35,363
3/16/16	$20.28	-	-	28,893	35,329
3/15/16	$20.32	-	-	14,468	36,555
3/14/16	$20.25	-	-	14,779	39,125
3/11/16	$20.19	19.65	2.75 %	46,481	40,052
3/10/16	$20.25	-	-	15,916	39,443
3/9/16	$20.23	-	-	34,681	40,068
3/8/16	$20.23	-	-	31,246	40,045
3/7/16	$20.22	-	-	37,182	40,236
3/4/16	$20.23	19.48	3.85 %	23,096	40,554
3/3/16	$20.22	-	-	64,102	40,980
3/2/16	$19.98	-	-	35,430	40,960
3/1/16	$19.93	-	-	27,685	42,053
2/29/16	$19.96	19.43	2.73 %	17,675	42,699
2/26/16	$19.95	19.41	2.78 %	21,487	44,006
2/25/16	$19.95	-	-	17,763	44,853
2/24/16	$19.89	-	-	34,162	45,668
2/23/16	$19.64	-	-	52,162	46,611
2/22/16	$19.82	-	-	32,013	46,505
2/19/16	$20.00	19.30	3.63 %	25,922	47,198
2/18/16	$19.96	-	-	24,854	48,803
2/17/16	$19.98	-	-	40,554	50,267
2/16/16	$19.40	-	-	28,293	51,692
2/12/16	$19.12	18.91	1.11 %	35,043	52,087
2/11/16	$18.86	-	-	42,011	52,047
2/10/16	$19.44	-	-	27,748	51,964
2/9/16	$19.20	-	-	122,790	51,876
2/8/16	$19.40	-	-	49,702	48,761
2/5/16	$19.81	19.62	0.97 %	36,610	47,759
2/4/16	$20.15	-	-	48,160	47,361
2/3/16	$20.24	-	-	28,959	46,739
2/2/16	$20.19	-	-	65,690	47,301
2/1/16	$20.18	-	-	91,545	46,361
1/29/16	$19.79	19.79	0.00 %	42,607	44,910
1/28/16	$19.39	-	-	25,554	46,525
1/27/16	$19.22	-	-	37,321	48,708
1/26/16	$19.24	-	-	33,970	48,642
1/25/16	$19.08	-	-	36,991	48,937
1/22/16	$19.34	19.77	-2.18 %	46,711	48,662
1/21/16	$19.09	-	-	35,885	47,849
1/20/16	$18.69	-	-	63,514	48,801
1/19/16	$19.16	-	-	68,207	47,495
1/15/16	$19.06	19.93	-4.35 %	47,059	46,351
1/14/16	$19.24	-	-	56,892	46,472
1/13/16	$19.40	-	-	46,891	45,605
1/12/16	$19.55	-	-	42,217	45,254
1/11/16	$19.41	-	-	62,456	44,268
1/8/16	$19.44	20.21	-3.81 %	48,995	42,694
1/7/16	$19.38	-	-	52,778	41,928
1/6/16	$19.51	-	-	74,097	41,486
1/5/16	$19.43	-	-	68,772	39,579
1/4/16	$19.36	-	-	83,289	37,987
12/31/15	$19.17	20.16	-4.91 %	40,145	37,281
12/30/15	$19.20	-	-	33,853	36,835
12/29/15	$19.05	-	-	39,501	36,699
12/28/15	$19.15	-	-	25,110	36,140
12/24/15	$19.21	20.00	-3.95 %	29,346	35,830
12/23/15	$19.18	-	-	19,649	35,739
12/22/15	$19.14	-	-	24,669	37,099
12/21/15	$19.10	-	-	29,498	37,794
12/18/15	$19.21	20.01	-4.00 %	45,814	37,797
12/17/15	$19.33	-	-	37,482	36,631
12/16/15	$18.96	-	-	48,028	36,390
12/15/15	$18.45	-	-	91,049	35,584
12/14/15	$18.45	-	-	91,049	34,494
12/11/15	$19.23	20.18	-4.71 %	35,335	32,382
12/10/15	$19.38	-	-	42,837	32,159
12/9/15	$19.42	-	-	28,732	32,134
12/8/15	$19.43	-	-	22,333	31,950
12/7/15	$19.44	-	-	64,440	32,102
12/4/15	$19.51	20.29	-3.84 %	24,332	30,647
12/3/15	$19.54	-	-	33,872	30,543
12/2/15	$19.57	-	-	50,702	30,268
12/1/15	$19.45	-	-	30,869	29,373
11/30/15	$19.39	20.36	-4.76 %	36,376	29,619
11/27/15	$19.44	20.40	-4.71 %	12,627	29,382
11/25/15	$19.55	-	-	15,238	29,559
11/24/15	$19.43	-	-	26,006	29,845
11/23/15	$19.49	-	-	39,527	30,017
11/20/15	$19.45	20.29	-4.14 %	16,901	29,641
11/19/15	$19.42	-	-	20,994	29,598
11/18/15	$19.51	-	-	62,107	29,551
11/17/15	$19.93	-	-	26,769	28,378
11/16/15	$19.79	-	-	29,768	28,391
11/13/15	$19.68	20.40	-3.53 %	22,729	28,585
11/12/15	$19.67	-	-	15,826	29,130
11/11/15	$19.71	-	-	26,609	29,746
11/10/15	$19.85	-	-	60,465	29,998
11/9/15	$19.44	-	-	45,510	29,232
11/6/15	$19.48	20.33	-4.18 %	29,593	28,754
11/5/15	$19.72	-	-	10,816	28,715
11/4/15	$19.68	-	-	30,270	29,118
11/3/15	$19.49	-	-	23,834	28,607
11/2/15	$19.36	-	-	58,349	28,679
10/30/15	$19.05	20.37	-6.48 %	27,701	27,516
10/29/15	$18.96	-	-	28,627	27,812
10/28/15	$18.99	-	-	42,086	27,864
10/27/15	$19.10	-	-	23,237	27,642
10/26/15	$19.13	-	-	26,890	27,747
10/23/15	$19.21	20.30	-5.37 %	20,793	27,129
10/22/15	$19.25	-	-	21,194	26,851
10/21/15	$19.30	-	-	25,626	27,149
10/20/15	$19.38	-	-	23,853	27,229
10/19/15	$19.39	-	-	38,246	27,181
10/16/15	$19.33	20.31	-4.83 %	29,283	26,219
10/15/15	$19.29	-	-	17,909	26,171
10/14/15	$19.27	-	-	23,845	26,478
10/13/15	$19.30	-	-	31,151	26,568
10/12/15	$19.27	-	-	28,238	26,576
10/9/15	$19.15	20.25	-5.43 %	15,630	27,037
10/8/15	$19.08	-	-	19,585	28,065
10/7/15	$19.03	-	-	26,904	28,704
10/6/15	$18.88	-	-	27,157	30,827
10/5/15	$18.77	-	-	35,583	38,719
10/2/15	$18.51	20.14	-8.09 %	39,083	38,396
10/1/15	$18.51	-	-	34,308	37,702
9/30/15	$18.62	20.18	-7.73 %	34,184	37,759
9/29/15	$18.29	-	-	37,485	37,266
9/28/15	$18.47	-	-	31,150	37,217
9/25/15	$18.61	20.24	-8.05 %	28,421	36,797
9/24/15	$18.56	-	-	22,918	36,723
9/23/15	$18.75	-	-	14,949	36,888
9/22/15	$18.74	-	-	25,998	37,205
9/21/15	$18.80	-	-	23,447	38,054
9/18/15	$19.14	20.38	-6.08 %	36,574	38,413
9/17/15	$19.07	-	-	30,183	37,776
9/16/15	$18.86	-	-	35,427	39,199
9/15/15	$18.66	-	-	26,408	39,094
9/14/15	$18.53	-	-	8,348	39,139
9/11/15	$18.58	20.32	-8.56 %	12,447	39,653
9/10/15	$18.65	-	-	30,141	39,823
9/9/15	$18.60	-	-	28,017	41,237
9/8/15	$18.60	-	-	22,415	40,869
9/4/15	$18.70	20.30	-7.88 %	9,387	41,808
9/3/15	$18.75	-	-	27,832	42,458
9/2/15	$18.68	-	-	27,127	42,358
9/1/15	$18.53	-	-	26,545	42,957
8/31/15	$18.62	20.33	-8.41 %	31,398	43,627
8/28/15	$18.49	20.34	-9.10 %	42,047	43,196
8/27/15	$18.50	-	-	46,477	42,602
8/26/15	$18.26	-	-	38,768	42,699
8/25/15	$18.21	-	-	90,597	42,234
8/24/15	$17.97	-	-	263,917	40,181
8/21/15	$18.78	20.38	-7.85 %	25,894	32,267
8/20/15	$19.04	-	-	18,244	32,439
8/19/15	$19.16	-	-	36,029	32,492
8/18/15	$19.25	-	-	19,404	32,175
8/17/15	$19.22	-	-	36,002	32,642
8/14/15	$19.12	20.59	-7.14 %	18,549	33,815
8/13/15	$19.04	-	-	26,213	35,298
8/12/15	$19.03	-	-	27,851	36,307
8/11/15	$19.00	-	-	24,472	38,275
8/10/15	$19.09	-	-	51,453	40,819
8/7/15	$19.14	20.59	-7.04 %	34,215	41,114
8/6/15	$19.21	-	-	17,471	41,290
8/5/15	$19.22	-	-	72,887	42,617
8/4/15	$19.18	-	-	32,266	41,435
8/3/15	$19.03	-	-	27,752	41,389
7/31/15	$18.99	20.60	-7.82 %	23,770	41,192
7/30/15	$19.01	-	-	17,562	41,654
7/29/15	$19.03	-	-	72,541	41,567
7/28/15	$19.13	-	-	16,977	39,748
7/27/15	$19.09	-	-	50,583	40,123
7/24/15	$19.38	20.58	-5.83 %	28,891	39,132
7/23/15	$19.39	-	-	24,852	39,261
7/22/15	$19.45	-	-	45,089	40,057
7/21/15	$19.98	-	-	46,644	39,365
7/20/15	$19.61	-	-	18,474	38,471
7/17/15	$19.90	20.68	-3.77 %	24,230	38,494
7/16/15	$19.99	-	-	49,376	38,155
7/15/15	$20.08	-	-	24,807	37,709
7/14/15	$20.10	-	-	29,018	37,876
7/13/15	$20.15	-	-	26,505	37,888
7/10/15	$20.08	20.55	-2.29 %	31,032	37,618
7/9/15	$19.97	-	-	19,859	37,365
7/8/15	$19.66	-	-	26,507	38,052
7/7/15	$19.95	-	-	33,415	37,726
7/6/15	$19.77	-	-	71,197	37,634
7/2/15	$19.83	20.55	-3.50 %	63,016	36,614
7/1/15	$19.76	-	-	56,498	35,874
6/30/15	$19.50	20.54	-5.06 %	86,897	35,136
6/29/15	$19.61	-	-	100,790	33,145
6/26/15	$20.18	20.56	-1.85 %	60,311	31,759
6/25/15	$20.48	-	-	39,492	30,723
6/24/15	$20.56	-	-	57,271	30,256
6/23/15	$20.43	-	-	37,421	29,497
6/22/15	$20.33	-	-	30,898	29,484
6/19/15	$20.37	20.58	-1.02 %	21,845	30,518
6/18/15	$20.56	-	-	37,616	31,137
6/17/15	$20.47	-	-	14,955	30,747
6/16/15	$20.44	-	-	17,959	30,773
6/15/15	$20.41	-	-	28,246	31,261
6/12/15	$20.31	20.79	-2.31 %	20,859	30,974
6/11/15	$20.36	-	-	32,745	30,617
6/10/15	$20.14	-	-	48,749	30,549
6/9/15	$20.34	-	-	24,305	29,630
6/8/15	$20.40	-	-	19,834	30,514
6/5/15	$20.53	20.81	-1.35 %	19,166	30,966
6/4/15	$20.68	-	-	14,051	30,886
6/3/15	$20.62	-	-	36,007	30,928
6/2/15	$20.63	-	-	29,826	30,207
6/1/15	$20.61	-	-	29,371	29,641
5/29/15	$20.60	20.93	-1.59 %	18,390	29,131
5/28/15	$20.63	-	-	23,455	29,286
5/27/15	$20.53	-	-	40,476	29,125
5/26/15	$20.46	-	-	16,723	28,565
5/21/15	$20.47	21.04	-2.71 %	30,653	28,830
5/20/15	$20.50	-	-	40,589	28,953
5/19/15	$20.39	-	-	40,827	28,529
5/18/15	$20.56	-	-	34,366	28,675
5/15/15	$20.69	21.04	-1.66 %	27,160	28,146
5/14/15	$20.66	-	-	59,209	29,068
5/13/15	$20.34	-	-	29,218	28,776
5/12/15	$20.32	-	-	25,498	29,062
5/11/15	$20.41	-	-	34,492	29,310
5/8/15	$20.45	21.01	-2.67 %	37,036	29,120
5/7/15	$20.25	-	-	61,904	28,644
5/6/15	$19.93	-	-	40,415	27,516
5/5/15	$20.45	-	-	25,920	28,437
5/4/15	$20.56	-	-	15,741	28,388
5/1/15	$20.74	21.08	-1.61 %	32,610	29,210
4/30/15	$20.60	21.09	-2.32 %	19,625	29,714
4/29/15	$20.52	-	-	10,137	31,059
4/28/15	$20.58	-	-	30,724	31,441
4/27/15	$20.54	-	-	21,172	32,499
4/24/15	$20.61	21.18	-2.69 %	50,829	33,508
4/23/15	$20.52	-	-	33,400	32,539
4/22/15	$20.62	-	-	16,762	32,802
4/21/15	$20.54	-	-	15,300	33,118
4/20/15	$20.56	-	-	14,386	33,646
4/17/15	$20.43	21.36	-4.37 %	12,842	34,124
4/16/15	$20.49	-	-	14,075	34,853
4/15/15	$20.48	-	-	23,032	34,963
4/14/15	$20.54	-	-	18,630	35,360
4/13/15	$20.52	-	-	23,662	35,923
4/10/15	$20.54	21.39	-3.97 %	24,689	35,722
4/9/15	$20.52	-	-	34,333	35,488
4/8/15	$20.42	-	-	27,883	34,817
4/7/15	$20.29	-	-	45,200	34,310
4/6/15	$20.23	-	-	18,494	33,710
4/2/15	$20.18	21.32	-5.35 %	54,829	33,434
4/1/15	$20.16	-	-	50,432	32,344
3/31/15	$20.27	21.30	-4.84 %	37,808	31,174
3/30/15	$20.23	-	-	32,948	30,917
3/27/15	$20.25	21.27	-4.80 %	28,772	30,371
3/26/15	$20.20	-	-	22,766	30,201
3/25/15	$20.26	-	-	28,061	30,378
3/24/15	$20.21	-	-	68,042	30,056
3/23/15	$20.18	-	-	24,457	28,517
3/20/15	$20.12	21.19	-5.05 %	40,386	28,319
3/19/15	$20.16	-	-	47,745	27,638
3/18/15	$20.26	-	-	59,961	27,034
3/17/15	$20.16	-	-	21,618	25,859
3/16/15	$20.27	-	-	62,458	25,832
3/13/15	$20.27	21.16	-4.21 %	51,444	24,919
3/12/15	$20.27	-	-	21,755	24,499
3/11/15	$20.29	-	-	41,285	25,915
3/10/15	$20.20	-	-	26,241	25,468
3/9/15	$20.29	-	-	31,154	25,394
3/6/15	$20.21	21.09	-4.17 %	28,719	24,894
3/5/15	$20.45	-	-	34,696	25,161
3/4/15	$20.52	-	-	17,396	25,095
3/3/15	$20.53	-	-	34,943	25,558
3/2/15	$20.80	-	-	35,522	25,417
2/27/15	$20.86	21.16	-1.42 %	17,618	24,877
2/26/15	$20.91	-	-	17,664	25,451
2/25/15	$20.82	-	-	14,210	26,274
2/24/15	$20.79	-	-	12,662	26,692
2/23/15	$20.86	-	-	27,223	26,923
2/20/15	$20.77	20.98	-1.00 %	10,202	26,716
2/19/15	$20.80	-	-	22,132	27,445
2/18/15	$20.76	-	-	15,323	28,329
2/17/15	$20.96	-	-	30,118	30,124
2/13/15	$21.06	21.14	-0.36 %	16,551	31,087
2/12/15	$21.02	-	-	21,663	33,387
2/11/15	$20.85	-	-	30,086	34,026
2/10/15	$20.87	-	-	18,401	34,330
2/9/15	$20.85	-	-	21,874	34,613
2/6/15	$20.87	21.14	-1.28 %	18,534	34,237
2/5/15	$20.95	-	-	19,931	35,330
2/4/15	$21.09	-	-	29,625	35,314
2/3/15	$20.91	-	-	24,709	35,317
2/2/15	$21.09	-	-	20,832	35,406
1/30/15	$21.24	21.18	0.28 %	35,063	35,136
1/29/15	$21.36	-	-	38,851	34,973
1/28/15	$21.18	-	-	64,236	34,751
1/27/15	$20.94	-	-	27,849	33,056
1/26/15	$20.92	-	-	24,043	32,892
1/23/15	$20.88	21.06	-0.84 %	16,142	32,688
1/22/15	$20.87	-	-	36,726	33,453
1/21/15	$20.79	-	-	32,725	32,920
1/20/15	$20.82	-	-	31,274	32,520
1/16/15	$20.59	21.07	-2.28 %	30,716	33,015
1/15/15	$20.31	-	-	19,322	32,675
1/14/15	$20.29	-	-	34,854	32,766
1/13/15	$20.44	-	-	42,328	32,774
1/12/15	$20.49	-	-	26,765	31,974
1/9/15	$20.43	21.17	-3.50 %	19,601	32,021
1/8/15	$20.38	-	-	21,012	32,224
1/7/15	$20.33	-	-	32,074	32,545
1/6/15	$20.05	-	-	48,656	32,688
1/5/15	$19.79	-	-	69,162	32,719
1/2/15	$20.04	21.09	-4.98 %	58,990	33,526
12/31/14	$19.78	21.02	-5.90 %	85,575	32,974
12/30/14	$20.21	-	-	40,835	31,536
12/29/14	$20.40	-	-	39,200	31,156
12/26/14	$20.42	20.89	-2.25 %	26,874	30,988
12/24/14	$20.45	-	-	10,598	31,040
12/23/14	$20.59	-	-	51,345	31,587
12/22/14	$20.68	-	-	19,452	30,497
12/19/14	$20.87	20.80	0.33 %	29,709	30,331
12/18/14	$20.85	-	-	27,370	30,298
12/17/14	$20.54	-	-	12,724	30,322
12/16/14	$20.37	-	-	30,181	30,434
12/15/14	$20.57	-	-	32,204	29,991
12/12/14	$20.48	20.96	-2.28 %	13,360	29,770
12/11/14	$20.49	-	-	22,956	30,437
12/10/14	$20.52	-	-	17,920	30,187
12/9/14	$20.61	-	-	39,076	30,197
12/8/14	$20.72	-	-	20,747	30,520
12/5/14	$20.66	20.95	-1.37 %	20,730	30,367
12/4/14	$20.79	-	-	46,099	30,569
12/3/14	$20.76	-	-	20,531	29,910
12/2/14	$20.75	-	-	22,060	30,126
12/1/14	$20.82	-	-	35,088	30,201
11/28/14	$21.00	21.10	-0.47 %	18,338	30,169
11/26/14	$20.93	-	-	28,165	30,704
11/25/14	$20.85	-	-	25,692	30,723
11/24/14	$20.80	-	-	30,631	30,761
11/21/14	$20.69	21.00	-1.48 %	36,360	30,358
11/20/14	$20.63	-	-	49,586	29,999
11/19/14	$20.42	-	-	93,374	29,209
11/17/14	$20.34	-	-	42,441	26,910
11/14/14	$20.34	21.08	-3.51 %	42,441	26,081
11/13/14	$20.25	-	-	29,438	25,858
11/12/14	$20.31	-	-	34,143	25,548
11/11/14	$20.28	-	-	28,450	25,463
11/10/14	$20.44	-	-	26,998	25,166
11/7/14	$20.52	21.04	-2.47 %	18,633	24,863
11/5/14	$20.37	-	-	14,492	25,267
11/4/14	$20.41	-	-	28,698	25,275
11/3/14	$20.24	-	-	28,110	25,064
10/31/14	$20.14	20.98	-4.00 %	16,066	24,907
10/30/14	$20.09	-	-	16,901	25,092
10/29/14	$20.08	-	-	25,575	25,129
10/28/14	$19.91	-	-	33,359	25,032
10/27/14	$19.91	-	-	15,464	24,646
10/24/14	$20.00	20.90	-4.31 %	18,209	24,882
10/23/14	$19.98	-	-	48,776	24,970
10/22/14	$20.09	-	-	16,174	24,397
10/21/14	$20.11	-	-	26,781	25,443
10/20/14	$20.02	-	-	26,329	25,471
10/17/14	$19.99	21.00	-4.81 %	27,007	25,555
10/16/14	$19.88	-	-	24,321	26,286
10/15/14	$19.64	-	-	34,109	27,370
10/14/14	$19.63	-	-	34,406	26,947
10/13/14	$19.44	-	-	28,733	26,939
10/10/14	$19.56	20.99	-6.81 %	26,812	26,431
10/9/14	$19.71	-	-	18,554	26,299
10/8/14	$19.84	-	-	25,596	26,980
10/7/14	$19.79	-	-	25,877	27,335
10/6/14	$19.77	-	-	24,397	27,101
10/3/14	$19.62	20.93	-6.26 %	17,587	26,932
10/2/14	$19.62	-	-	35,754	26,891
10/1/14	$19.64	-	-	20,114	26,360
9/30/14	$19.74	20.89	-5.51 %	31,615	27,015
9/29/14	$19.51	-	-	19,546	27,440
9/26/14	$19.69	20.83	-5.47 %	17,887	27,334
9/25/14	$19.61	-	-	30,749	27,398
9/24/14	$19.58	-	-	14,748	27,274
9/23/14	$19.59	-	-	22,366	27,361
9/22/14	$19.50	-	-	23,395	27,191
9/19/14	$19.49	20.89	-6.70 %	21,613	27,334
9/18/14	$19.62	-	-	18,022	27,480
9/17/14	$19.51	-	-	22,668	28,398
9/16/14	$19.47	-	-	21,780	29,136
9/15/14	$19.42	-	-	22,544	29,579
9/12/14	$19.46	20.83	-6.58 %	20,844	31,985
9/11/14	$19.65	-	-	31,583	32,761
9/10/14	$19.69	-	-	47,567	32,583
9/9/14	$19.75	-	-	27,607	31,592
9/8/14	$19.81	-	-	28,862	31,135
9/5/14	$19.82	20.93	-5.30 %	48,929	30,903
9/4/14	$19.80	-	-	56,839	29,458
9/3/14	$19.91	-	-	21,404	28,351
9/2/14	$19.86	-	-	34,184	28,331
8/29/14	$19.95	21.14	-5.63 %	13,493	28,343
8/28/14	$19.87	-	-	22,842	29,598
8/27/14	$19.90	-	-	38,999	30,042
8/26/14	$19.83	-	-	36,248	30,895
8/25/14	$19.80	-	-	18,849	30,759
8/22/14	$19.76	21.04	-6.08 %	19,327	30,973
8/21/14	$19.75	-	-	16,338	30,989
8/20/14	$19.71	-	-	19,838	31,026
8/19/14	$19.81	-	-	39,765	31,176
8/18/14	$19.74	-	-	44,374	31,327
8/15/14	$19.75	21.05	-6.19 %	16,345	31,464
8/14/14	$19.75	-	-	19,829	32,379
8/13/14	$19.59	-	-	27,015	33,241
8/12/14	$19.42	-	-	17,352	34,176
8/11/14	$19.39	-	-	17,280	35,231
8/8/14	$19.24	20.91	-7.99 %	27,682	35,567
8/7/14	$19.11	-	-	25,977	35,325
8/6/14	$19.01	-	-	45,573	35,479
8/5/14	$19.01	-	-	44,802	34,918
8/4/14	$19.07	-	-	35,093	34,411
8/1/14	$19.10	20.83	-8.31 %	94,702	34,981
7/31/14	$19.31	20.90	-7.61 %	44,131	32,879
7/30/14	$19.68	-	-	26,229	32,705
7/29/14	$19.83	-	-	17,842	32,668
7/28/14	$19.84	-	-	13,913	33,611
7/25/14	$19.90	20.99	-5.19 %	21,902	34,069
7/24/14	$19.81	-	-	5,562	34,154
7/23/14	$19.83	-	-	23,633	34,529
7/22/14	$19.74	-	-	20,802	35,776
7/21/14	$19.84	-	-	34,559	36,069
7/18/14	$19.81	21.04	-5.85 %	51,143	36,443
7/17/14	$19.73	-	-	36,141	36,463
7/16/14	$19.85	-	-	64,608	38,537
7/15/14	$19.83	-	-	32,158	37,460
7/14/14	$19.87	-	-	25,263	37,378
7/11/14	$19.90	21.05	-5.46 %	19,824	37,423
7/10/14	$19.84	-	-	17,440	37,471
7/9/14	$19.88	-	-	24,326	38,252
7/8/14	$19.88	-	-	44,299	38,705
7/7/14	$19.81	-	-	48,489	37,711
7/3/14	$19.83	20.86	-4.94 %	43,805	36,562
7/2/14	$20.00	-	-	45,677	35,747
7/1/14	$20.09	-	-	55,072	35,412
6/30/14	$20.05	20.94	-4.25 %	48,995	34,239
6/27/14	$19.96	20.93	-4.63 %	27,377	33,712
6/26/14	$19.90	-	-	20,426	33,691
6/25/14	$19.86	-	-	30,575	33,541
6/24/14	$19.83	-	-	28,765	34,180
6/23/14	$19.81	-	-	29,568	34,476
6/20/14	$19.88	20.81	-4.47 %	52,195	34,316
6/19/14	$20.07	-	-	31,642	34,339
6/18/14	$20.22	-	-	38,932	33,918
6/17/14	$20.17	-	-	25,114	34,784
6/16/14	$20.30	-	-	46,129	36,558
6/13/14	$20.19	20.84	-3.11 %	27,635	35,420
6/12/14	$20.10	-	-	24,472	35,421
6/11/14	$20.04	-	-	16,797	35,166
6/10/14	$20.05	-	-	61,061	35,351
6/9/14	$19.99	-	-	29,594	34,592
6/6/14	$20.02	20.79	-3.70 %	45,769	34,432
6/5/14	$19.85	-	-	51,744	33,811
6/4/14	$19.78	-	-	98,367	33,292
6/3/14	$20.07	-	-	32,291	30,546
6/2/14	$20.21	-	-	29,708	30,412
5/30/14	$20.17	20.84	-3.21 %	26,612	30,257
5/29/14	$20.20	-	-	21,260	30,170
5/28/14	$20.21	-	-	40,864	30,105
5/27/14	$20.38	-	-	37,903	29,476
5/23/14	$20.30	20.64	-1.65 %	14,479	28,892
5/22/14	$20.35	-	-	14,036	29,503
5/21/14	$20.37	-	-	19,343	29,977
5/20/14	$20.31	-	-	35,646	29,953
5/19/14	$20.48	-	-	19,862	29,431
5/16/14	$20.37	20.75	-1.83 %	33,191	31,093
5/15/14	$20.31	-	-	26,757	31,221
5/14/14	$20.54	-	-	15,930	31,016
5/13/14	$20.56	-	-	49,732	31,890
5/12/14	$20.45	-	-	37,651	31,114
5/9/14	$20.36	20.58	-1.07 %	24,761	30,178
5/8/14	$20.46	-	-	52,879	30,014
5/7/14	$20.79	-	-	19,027	29,411
5/6/14	$20.79	-	-	64,903	29,515
5/5/14	$20.70	-	-	78,329	27,844
5/2/14	$20.64	20.50	0.66 %	12,009	26,320
5/1/14	$20.62	-	-	27,638	26,666
4/30/14	$20.56	20.41	0.73 %	16,824	26,612
4/29/14	$20.62	-	-	22,350	26,646
4/28/14	$20.60	-	-	38,308	26,796
4/25/14	$20.57	20.34	1.13 %	24,782	25,967
4/24/14	$20.53	-	-	27,136	25,950
4/23/14	$20.57	-	-	36,196	25,902
4/22/14	$20.49	-	-	15,986	25,558
4/21/14	$20.49	-	-	28,264	25,752
4/17/14	$20.65	20.37	1.37 %	25,044	25,934
4/16/14	$20.67	-	-	24,015	25,860
4/15/14	$20.53	-	-	19,318	25,817
4/14/14	$20.54	-	-	21,970	25,936
4/11/14	$20.51	20.39	0.59 %	20,380	26,361
4/10/14	$20.47	-	-	32,837	27,457
4/9/14	$20.39	-	-	28,238	27,758
4/8/14	$20.24	-	-	18,613	28,025
4/7/14	$20.14	-	-	20,011	28,199
4/4/14	$20.21	20.27	-0.30 %	69,724	28,337
4/3/14	$20.11	-	-	37,006	26,663
4/2/14	$20.07	-	-	20,606	26,366
4/1/14	$20.00	-	-	42,149	26,493
3/31/14	$19.76	20.17	-2.03 %	26,467	26,266
3/28/14	$19.86	20.14	-1.39 %	9,579	26,438
3/27/14	$19.79	-	-	19,827	27,015
3/26/14	$19.68	-	-	34,794	27,519
3/25/14	$19.63	-	-	22,161	27,252
3/24/14	$19.51	-	-	14,763	27,643
3/21/14	$19.51	20.08	-2.84 %	32,590	28,251
3/20/14	$19.35	-	-	22,407	27,952
3/19/14	$19.66	-	-	26,004	28,049
3/18/14	$19.67	-	-	17,864	27,661
3/17/14	$19.54	-	-	26,845	28,779
3/14/14	$19.61	20.12	-2.53 %	13,432	28,892
3/13/14	$19.52	-	-	24,267	29,173
3/12/14	$19.43	-	-	25,707	29,728
3/11/14	$19.33	-	-	25,858	29,584
3/10/14	$19.31	-	-	21,814	29,623
3/7/14	$19.26	19.96	-3.51 %	33,733	29,862
3/6/14	$19.45	-	-	22,806	30,135
3/5/14	$19.41	-	-	22,736	30,668
3/4/14	$19.34	-	-	22,889	31,691
3/3/14	$19.32	-	-	34,718	31,851
2/28/14	$19.19	19.95	-3.81 %	53,251	31,628
2/27/14	$19.20	-	-	41,891	31,341
2/26/14	$19.21	-	-	36,245	31,107
2/25/14	$19.41	-	-	23,838	30,565
2/24/14	$19.45	-	-	24,153	31,000
2/21/14	$19.45	19.75	-1.52 %	19,497	31,141
2/20/14	$19.36	-	-	28,091	31,567
2/19/14	$19.39	-	-	24,411	32,132
2/18/14	$19.40	-	-	35,348	32,645
2/14/14	$19.42	19.78	-1.82 %	31,634	32,367
2/13/14	$19.33	-	-	26,875	33,224
2/12/14	$19.20	-	-	34,959	35,270
2/11/14	$19.16	-	-	26,776	35,634
2/10/14	$19.13	-	-	33,878	35,981
2/7/14	$19.02	19.67	-3.30 %	33,005	36,804
2/6/14	$18.90	-	-	23,614	36,295
2/5/14	$18.75	-	-	25,329	36,986
2/4/14	$18.75	-	-	14,359	37,816
2/3/14	$18.64	-	-	51,408	38,860
1/31/14	$18.73	19.59	-4.39 %	30,249	38,845
1/30/14	$18.67	-	-	21,864	40,444
1/29/14	$18.73	-	-	40,915	41,899
1/28/14	$18.75	-	-	21,373	41,847
1/27/14	$18.64	-	-	27,027	42,399
1/24/14	$18.71	19.56	-4.35 %	28,998	43,061
1/23/14	$18.71	-	-	41,916	43,020
1/22/14	$18.72	-	-	38,806	42,625
1/21/14	$18.79	-	-	53,418	42,793
1/17/14	$18.68	19.66	-4.98 %	27,676	42,890
1/16/14	$18.61	-	-	28,025	44,011
1/15/14	$18.58	-	-	44,662	44,546
1/14/14	$18.63	-	-	34,858	43,604
1/13/14	$18.75	-	-	19,980	43,554
1/10/14	$18.78	19.52	-3.79 %	36,885	44,961
1/9/14	$18.77	-	-	28,399	45,283
1/8/14	$18.77	-	-	32,262	44,924
1/7/14	$18.81	-	-	45,055	46,294
1/6/14	$18.77	-	-	39,795	45,175
1/3/14	$18.79	19.33	-2.79 %	27,021	44,966
1/2/14	$18.75	-	-	57,323	45,976
12/31/13	$18.57	19.24	-3.48 %	88,252	45,444
12/30/13	$18.40	-	-	45,889	43,988
12/27/13	$18.47	19.21	-3.85 %	37,195	43,629
12/26/13	$18.41	-	-	58,553	43,548
12/24/13	$18.30	-	-	17,750	42,349
12/23/13	$18.29	-	-	44,336	43,977
12/20/13	$18.09	19.27	-6.12 %	50,223	43,507
12/19/13	$17.98	-	-	45,691	42,870
12/18/13	$18.06	-	-	50,964	42,504
12/16/13	$17.70	-	-	78,218	41,821
12/13/13	$17.68	19.47	-9.19 %	65,509	40,403
12/12/13	$17.70	-	-	39,337	40,386
12/11/13	$17.85	-	-	37,933	40,788
12/10/13	$18.03	-	-	46,895	40,395
12/9/13	$18.00	-	-	27,768	40,286
12/6/13	$17.90	19.46	-8.02 %	30,075	40,113
12/5/13	$17.89	-	-	43,856	39,799
12/4/13	$17.96	-	-	56,327	39,104
12/3/13	$18.05	-	-	61,295	38,259
12/2/13	$18.12	-	-	44,074	37,533
11/29/13	$18.16	19.56	-7.16 %	16,407	36,775
11/27/13	$18.04	-	-	33,356	37,985
11/26/13	$17.99	-	-	62,180	37,401
11/25/13	$17.99	-	-	46,555	36,096
11/22/13	$18.03	19.54	-7.73 %	37,280	36,536
11/21/13	$18.01	-	-	53,702	36,489
11/20/13	$18.03	-	-	37,577	35,763
11/19/13	$18.05	-	-	31,227	35,023
11/18/13	$18.19	-	-	33,525	34,688
11/15/13	$18.12	19.56	-7.36 %	41,368	33,985
11/13/13	$17.98	-	-	44,574	33,208
11/12/13	$18.01	-	-	35,123	32,217
11/11/13	$18.10	-	-	34,755	31,503
11/8/13	$18.17	19.53	-6.96 %	22,602	31,578
11/7/13	$18.34	-	-	66,564	31,424
11/5/13	$18.26	-	-	30,241	29,724
11/4/13	$18.32	-	-	31,130	29,413
11/1/13	$18.37	19.57	-6.13 %	34,715	29,582
10/31/13	$18.40	19.60	-6.12 %	30,449	29,255
10/30/13	$18.37	-	-	35,705	29,439
10/29/13	$18.39	-	-	64,985	30,332
10/28/13	$18.30	-	-	51,385	29,365
10/25/13	$18.19	19.57	-7.05 %	26,151	28,416
10/24/13	$18.16	-	-	43,631	28,191
10/23/13	$18.25	-	-	22,570	28,013
10/22/13	$18.25	-	-	20,663	28,284
10/21/13	$18.35	-	-	23,008	28,480
10/18/13	$18.37	19.56	-6.08 %	30,980	29,598
10/17/13	$18.27	-	-	39,518	30,586
10/16/13	$18.00	-	-	21,324	30,354
10/15/13	$17.87	-	-	52,710	31,071
10/14/13	$18.18	-	-	15,820	30,583
10/11/13	$18.10	19.36	-6.51 %	23,041	30,963
10/10/13	$18.01	-	-	59,762	31,527
10/9/13	$17.97	-	-	35,860	31,230
10/8/13	$17.87	-	-	31,929	32,311
10/7/13	$18.00	-	-	15,381	32,933
10/4/13	$18.25	19.30	-5.44 %	21,167	34,751
10/3/13	$18.06	-	-	12,429	35,314
10/2/13	$18.25	-	-	18,065	36,802
10/1/13	$18.31	-	-	14,835	38,163
9/30/13	$18.21	19.27	-5.50 %	13,708	41,066
9/27/13	$18.27	19.27	-5.19 %	36,999	41,750
9/26/13	$18.33	-	-	17,994	41,742
9/25/13	$18.31	-	-	15,569	41,881
9/24/13	$18.44	-	-	20,917	42,728
9/23/13	$18.34	-	-	36,178	42,767
9/20/13	$18.36	19.31	-4.92 %	24,913	42,498
9/19/13	$18.47	-	-	35,964	42,602
9/18/13	$18.58	-	-	62,515	43,321
9/17/13	$18.14	-	-	35,970	42,502
9/16/13	$18.29	-	-	22,910	42,824
9/13/13	$18.19	19.29	-5.70 %	19,409	43,915
9/12/13	$18.18	-	-	38,268	44,315
9/11/13	$18.25	-	-	30,727	43,778
9/10/13	$18.28	-	-	26,538	44,174
9/9/13	$18.24	-	-	56,530	44,600
9/6/13	$18.07	19.27	-6.23 %	60,631	43,204
9/5/13	$18.17	-	-	32,554	41,704
9/4/13	$18.38	-	-	42,850	41,968
9/3/13	$18.30	-	-	38,071	41,259
8/30/13	$18.25	19.38	-5.83 %	27,214	40,863
8/29/13	$18.30	-	-	39,940	40,822
8/28/13	$18.21	-	-	50,863	40,196
8/27/13	$17.95	-	-	68,292	39,650
8/26/13	$17.93	-	-	50,585	38,533
8/23/13	$18.24	19.50	-6.46 %	69,914	37,715
8/22/13	$18.13	-	-	38,078	37,195
8/21/13	$17.97	-	-	57,073	37,057
8/20/13	$18.22	-	-	58,882	35,866
8/19/13	$18.00	-	-	101,936	35,713
8/16/13	$18.62	19.50	-4.51 %	34,207	34,249
8/15/13	$18.79	-	-	36,768	34,133
8/14/13	$18.84	-	-	22,178	33,616
8/13/13	$19.05	-	-	40,957	33,792
8/12/13	$19.30	-	-	22,096	33,965
8/9/13	$19.44	19.74	-1.52 %	28,110	34,263
8/8/13	$19.35	-	-	28,018	34,425
8/7/13	$19.24	-	-	57,548	36,182
8/6/13	$19.17	-	-	37,947	36,218
8/5/13	$19.28	-	-	45,624	38,384
8/2/13	$19.41	19.79	-1.92 %	55,650	38,157
8/1/13	$19.44	-	-	31,408	40,068
7/31/13	$19.57	19.84	-1.36 %	22,137	41,039
7/30/13	$19.59	-	-	42,622	42,502
7/29/13	$19.56	-	-	39,326	42,483
7/26/13	$19.52	19.92	-2.01 %	14,650	42,262
7/25/13	$19.46	-	-	15,618	45,068
7/24/13	$19.42	-	-	40,469	48,487
7/23/13	$19.45	-	-	21,602	50,751
7/22/13	$19.50	-	-	26,165	51,181
7/19/13	$19.41	20.07	-3.29 %	25,996	51,300
7/18/13	$19.36	-	-	21,161	52,002
7/17/13	$19.25	-	-	34,490	52,864
7/16/13	$19.18	-	-	34,770	54,210
7/15/13	$19.28	-	-	26,045	57,449
7/12/13	$19.17	19.67	-2.54 %	54,332	58,337
7/11/13	$19.22	-	-	33,925	58,042
7/10/13	$18.85	-	-	21,347	59,507
7/9/13	$18.79	-	-	54,302	61,193
7/8/13	$18.74	-	-	57,993	60,194
7/5/13	$19.08	19.67	-3.00 %	30,721	59,734
7/3/13	$19.35	-	-	21,260	60,060
7/2/13	$19.37	-	-	27,471	60,024
7/1/13	$19.45	-	-	46,154	59,637
6/28/13	$19.43	19.89	-2.31 %	31,015	59,515
6/27/13	$19.31	-	-	32,983	59,546
6/26/13	$19.08	-	-	80,731	59,130
6/25/13	$18.75	-	-	58,623	57,273
6/24/13	$18.70	-	-	102,924	56,333
6/21/13	$19.04	19.80	-3.84 %	38,820	53,808
6/20/13	$18.69	-	-	112,979	53,688
6/19/13	$19.13	-	-	60,542	50,846
6/18/13	$19.49	-	-	66,014	49,887
6/17/13	$19.44	-	-	42,063	48,421
6/14/13	$19.53	20.43	-4.41 %	32,693	47,732
6/13/13	$19.40	-	-	98,830	47,381
6/12/13	$18.82	-	-	118,177	45,256
6/11/13	$19.44	-	-	108,411	42,472
6/10/13	$19.83	-	-	34,491	39,795
6/7/13	$20.17	20.56	-1.90 %	29,748	39,421
6/6/13	$20.00	-	-	47,037	39,375
6/5/13	$19.66	-	-	47,039	38,645
6/4/13	$19.59	-	-	74,859	38,115
6/3/13	$19.45	-	-	131,933	36,635
5/31/13	$20.00	20.81	-3.89 %	52,687	33,238
5/30/13	$20.35	-	-	45,495	32,209
5/29/13	$20.31	-	-	77,881	31,581
5/28/13	$20.77	-	-	71,905	29,802
5/24/13	$21.17	21.00	0.81 %	24,326	27,905
5/23/13	$21.27	-	-	44,213	28,558
5/22/13	$21.40	-	-	40,503	27,960
5/21/13	$21.68	-	-	20,187	27,957
5/20/13	$21.90	-	-	15,834	28,711
5/17/13	$21.81	21.11	3.32 %	42,506	28,826
5/16/13	$21.48	-	-	31,936	28,591
5/15/13	$21.52	-	-	20,501	28,368
5/14/13	$21.54	-	-	25,027	28,646
5/13/13	$21.50	-	-	30,414	28,749
5/10/13	$21.82	-	-	27,184	28,509
5/9/13	$21.81	-	-	35,212	28,750
5/8/13	$22.12	-	-	27,738	28,508
5/7/13	$22.30	-	-	31,758	28,472
5/6/13	$22.19	-	-	22,028	27,891
5/3/13	$22.11	21.06	4.99 %	21,397	27,830
5/2/13	$22.19	-	-	22,183	27,830
5/1/13	$22.19	-	-	35,084	27,907
4/30/13	$22.16	20.98	5.62 %	34,641	27,411
4/29/13	$22.05	-	-	28,099	26,710
4/26/13	$21.97	20.94	4.92 %	23,287	26,564
4/25/13	$21.89	-	-	28,363	26,601
4/24/13	$21.80	-	-	25,117	26,137
4/23/13	$21.70	-	-	31,160	26,247
4/22/13	$21.79	-	-	30,438	26,318
4/19/13	$21.75	20.85	4.32 %	30,050	26,129
4/18/13	$21.77	-	-	21,789	26,517
4/17/13	$21.65	-	-	26,658	26,847
4/16/13	$21.63	-	-	24,512	27,058
4/15/13	$21.47	-	-	15,007	27,528
4/12/13	$21.57	20.94	3.01 %	43,908	27,886
4/11/13	$21.56	-	-	26,277	27,508
4/10/13	$21.43	-	-	40,412	27,313
4/9/13	$21.60	-	-	42,799	27,005
4/8/13	$21.42	-	-	19,301	26,026
4/5/13	$21.33	20.85	2.30 %	35,445	26,063
4/4/13	$21.07	-	-	25,261	26,258
4/3/13	$21.05	-	-	28,822	26,837
4/2/13	$21.06	-	-	28,131	26,723
4/1/13	$21.12	-	-	23,212	26,647
3/28/13	$21.18	20.70	2.32 %	34,401	26,554
3/27/13	$21.22	-	-	27,971	27,010
3/26/13	$21.24	-	-	26,635	27,444
3/25/13	$21.14	-	-	14,330	27,290
3/22/13	$21.03	20.70	1.59 %	20,197	27,711
3/21/13	$20.97	-	-	21,395	27,832
3/20/13	$20.88	-	-	24,515	28,120
3/19/13	$20.65	-	-	20,183	28,526
3/18/13	$20.72	-	-	13,639	28,954
3/15/13	$20.60	20.74	-0.68 %	23,694	29,337
3/14/13	$20.78	-	-	24,394	29,296
3/13/13	$20.75	-	-	14,449	29,038
3/12/13	$20.84	-	-	28,420	29,374
3/11/13	$20.87	-	-	33,294	29,108
3/8/13	$20.74	20.61	0.63 %	24,769	29,162
3/7/13	$20.63	-	-	41,702	29,270
3/6/13	$20.66	-	-	31,670	28,561
3/5/13	$20.64	-	-	32,992	29,414
3/4/13	$20.69	-	-	38,604	28,995
3/1/13	$20.71	20.60	0.53 %	25,770	28,669
2/28/13	$20.73	20.58	0.92 %	20,421	29,017
2/27/13	$20.71	-	-	32,558	29,257
2/26/13	$20.72	-	-	31,316	29,317
2/25/13	$20.68	-	-	20,293	29,330
2/22/13	$20.74	20.50	1.17 %	13,414	29,838
2/21/13	$20.68	-	-	28,248	30,481
2/20/13	$20.78	-	-	33,475	30,199
2/19/13	$20.86	-	-	42,622	30,585
2/15/13	$20.78	20.58	0.97 %	25,385	30,265
2/14/13	$20.79	-	-	25,854	30,558
2/13/13	$20.90	-	-	28,688	31,526
2/12/13	$20.96	-	-	39,836	31,910
2/11/13	$20.96	-	-	40,988	31,415
2/8/13	$20.98	20.54	2.14 %	21,996	31,708
2/7/13	$20.93	-	-	26,960	31,656
2/6/13	$20.82	-	-	23,846	31,323
2/5/13	$20.80	-	-	30,022	31,919
2/4/13	$20.87	-	-	36,712	31,759
2/1/13	$21.17	20.50	3.27 %	32,995	31,686
1/31/13	$21.33	20.52	3.95 %	25,146	31,720
1/30/13	$21.31	-	-	22,464	31,934
1/29/13	$21.44	-	-	16,666	32,110
1/28/13	$21.46	-	-	24,520	32,277
1/25/13	$21.47	20.57	4.38 %	34,920	32,816
1/24/13	$21.55	-	-	25,727	34,050
1/23/13	$21.34	-	-	22,709	34,189
1/22/13	$21.30	-	-	38,066	34,853
1/18/13	$21.29	20.63	3.20 %	39,626	35,148
1/17/13	$21.22	-	-	28,812	35,935
1/16/13	$21.11	-	-	36,217	36,888
1/15/13	$21.04	-	-	27,639	37,493
1/14/13	$21.05	-	-	34,347	37,587
1/11/13	$21.14	20.55	2.87 %	31,700	37,137
1/10/13	$21.04	-	-	35,540	37,760
1/9/13	$20.84	-	-	32,694	37,502
1/8/13	$20.64	-	-	19,796	38,702
1/7/13	$20.60	-	-	45,055	38,504
1/4/13	$20.71	20.25	2.27 %	33,036	38,490
1/3/13	$20.70	-	-	34,172	39,581
1/2/13	$20.55	-	-	54,897	39,813
12/31/12	$20.14	20.19	-0.25 %	40,192	40,528
12/28/12	$19.82	20.22	-1.98 %	24,995	45,156
12/27/12	$19.93	-	-	49,778	49,821
12/26/12	$20.13	-	-	20,441	49,055
12/24/12	$20.21	-	-	16,948	49,276
12/21/12	$20.44	20.14	1.49 %	41,727	49,619
12/20/12	$20.45	-	-	25,237	49,521
12/19/12	$20.57	-	-	34,514	50,821
12/18/12	$20.69	-	-	34,029	51,105
12/17/12	$20.61	-	-	31,560	50,741
12/14/12	$20.49	20.23	1.29 %	27,726	50,474
12/13/12	$20.44	-	-	21,701	50,292
12/12/12	$20.42	-	-	40,679	51,308
12/11/12	$20.26	-	-	71,941	51,232
12/10/12	$20.27	-	-	29,901	50,034
12/7/12	$20.35	20.19	0.79 %	42,631	49,577
12/6/12	$20.24	-	-	46,901	49,584
12/5/12	$20.35	-	-	63,229	49,715
12/4/12	$20.27	-	-	57,411	48,512
12/3/12	$20.00	-	-	54,359	47,893
11/30/12	$20.24	20.19	0.25 %	30,464	48,204
11/29/12	$20.32	-	-	20,857	48,576
11/28/12	$20.35	-	-	50,393	48,623
11/27/12	$20.48	-	-	27,809	47,588
11/26/12	$20.51	-	-	68,669	47,563
11/23/12	$20.50	20.08	2.09 %	13,870	46,741
11/21/12	$20.29	-	-	44,627	46,889
11/20/12	$20.06	-	-	65,758	46,122
11/19/12	$20.01	-	-	41,143	44,810
11/16/12	$19.67	20.20	-2.62 %	76,354	44,113
11/15/12	$18.89	-	-	179,042	42,655
11/14/12	$19.29	-	-	164,939	37,375
11/13/12	$20.33	-	-	26,779	33,075
11/12/12	$20.37	-	-	27,087	32,859
11/9/12	$20.53	20.25	1.38 %	27,237	32,978
11/8/12	$20.44	-	-	38,793	33,671
11/7/12	$20.47	-	-	64,223	33,072
11/6/12	$20.76	-	-	43,048	31,473
11/5/12	$20.86	-	-	23,100	30,798
11/2/12	$20.88	20.23	3.21 %	23,539	30,562
11/1/12	$20.78	-	-	22,290	30,095
10/31/12	$20.59	20.26	1.63 %	52,153	30,023
10/26/12	$20.70	20.17	2.63 %	38,403	29,303
10/25/12	$20.82	-	-	36,011	28,667
10/24/12	$20.65	-	-	16,195	28,118
10/23/12	$20.55	-	-	42,831	28,632
10/22/12	$20.72	-	-	50,825	28,238
10/19/12	$21.07	20.30	3.79 %	27,148	28,481
10/18/12	$21.12	-	-	38,836	29,388
10/17/12	$21.25	-	-	63,705	29,276
10/16/12	$21.39	-	-	41,625	28,349
10/15/12	$21.24	-	-	22,257	27,790
10/12/12	$21.04	20.18	4.26 %	19,338	27,849
10/11/12	$21.01	-	-	27,055	28,432
10/10/12	$20.74	-	-	44,004	28,730
10/9/12	$21.14	-	-	18,324	28,047
10/8/12	$21.16	-	-	21,622	28,482
10/5/12	$21.18	19.96	6.11 %	26,392	28,833
10/4/12	$21.00	-	-	20,227	28,919
10/3/12	$20.99	-	-	32,628	29,333
10/2/12	$20.95	-	-	20,622	29,074
10/1/12	$20.92	-	-	35,960	29,206
9/28/12	$20.78	19.84	4.74 %	20,302	28,791
9/27/12	$20.80	-	-	30,654	28,887
9/26/12	$20.99	-	-	48,024	28,903
9/25/12	$21.20	-	-	20,820	28,483
9/24/12	$21.14	-	-	16,240	28,852
9/21/12	$21.20	19.74	7.40 %	22,816	29,082
9/20/12	$21.07	-	-	16,026	29,236
9/19/12	$21.04	-	-	9,510	29,544
9/18/12	$21.09	-	-	20,128	30,700
9/17/12	$20.97	-	-	30,547	31,359
9/14/12	$20.94	19.82	5.65 %	19,332	31,685
9/13/12	$20.94	-	-	19,547	32,117
9/12/12	$20.84	-	-	31,611	32,678
9/11/12	$20.74	-	-	31,017	34,542
9/10/12	$20.55	-	-	58,120	35,131
9/7/12	$20.85	19.61	6.32 %	54,345	34,604
9/6/12	$21.07	-	-	35,468	35,067
9/5/12	$21.15	-	-	35,917	35,744
9/4/12	$21.24	-	-	24,855	35,997
8/31/12	$21.27	19.48	9.19 %	24,024	36,526
8/30/12	$21.21	-	-	36,824	37,802
8/29/12	$21.19	-	-	35,983	38,401
8/28/12	$21.02	-	-	23,521	39,073
8/27/12	$20.92	-	-	31,367	39,768
8/24/12	$20.82	19.35	7.60 %	32,170	40,504
8/23/12	$20.93	-	-	28,966	40,728
8/22/12	$21.01	-	-	32,652	40,678
8/21/12	$21.16	-	-	24,849	40,687
8/20/12	$21.21	-	-	24,584	40,950
8/17/12	$21.13	19.36	9.14 %	23,497	41,313
8/16/12	$21.17	-	-	23,194	41,488
8/15/12	$20.88	-	-	31,143	41,893
8/14/12	$21.01	-	-	35,423	41,818
8/13/12	$21.11	-	-	31,889	44,156
8/10/12	$21.04	19.41	8.40 %	23,143	43,973
8/9/12	$20.94	-	-	27,423	44,044
8/8/12	$20.94	-	-	25,276	43,838
8/7/12	$20.95	-	-	44,179	44,041
8/6/12	$20.80	-	-	39,903	43,071
8/3/12	$20.97	19.27	8.82 %	40,318	42,741
8/2/12	$20.94	-	-	32,292	42,532
8/1/12	$20.82	-	-	36,393	42,005
7/31/12	$20.51	19.22	6.71 %	87,535	42,153
7/30/12	$20.45	-	-	48,684	39,611
7/27/12	$20.61	19.04	8.25 %	42,292	39,347
7/26/12	$20.63	-	-	68,258	38,326
7/25/12	$20.31	-	-	55,777	37,005
7/24/12	$19.99	-	-	43,489	35,614
7/23/12	$20.00	-	-	40,722	34,707
7/20/12	$20.08	18.99	5.74 %	62,328	33,716
7/19/12	$20.13	-	-	54,776	32,240
7/18/12	$19.93	-	-	56,135	31,180
7/17/12	$19.84	-	-	44,370	30,097
7/16/12	$19.76	-	-	53,466	29,722
7/13/12	$19.72	19.00	3.79 %	38,896	28,436
7/12/12	$19.59	-	-	27,457	27,697
7/11/12	$19.47	-	-	32,927	27,384
7/10/12	$19.48	-	-	32,720	27,285
7/9/12	$19.46	-	-	35,473	26,965
7/6/12	$19.35	18.86	2.60 %	28,766	26,738
7/5/12	$19.35	-	-	35,342	26,705
7/3/12	$19.42	-	-	28,882	27,118
7/2/12	$19.43	-	-	105,573	27,084
6/29/12	$19.43	18.68	4.01 %	26,384	24,529
6/28/12	$19.35	-	-	25,279	24,377
6/27/12	$19.34	-	-	21,260	24,317
6/26/12	$19.19	-	-	31,353	24,685
6/25/12	$19.17	-	-	15,070	24,522
6/22/12	$19.18	18.53	3.51 %	30,018	24,711
6/21/12	$19.15	-	-	34,031	25,016
6/20/12	$19.13	-	-	16,485	24,860
6/19/12	$19.20	-	-	40,832	25,324
6/18/12	$19.15	-	-	11,274	24,805
6/15/12	$19.07	18.57	2.69 %	40,766	24,938
6/14/12	$19.00	-	-	11,669	25,732
6/13/12	$18.96	-	-	28,634	25,897
6/12/12	$19.00	-	-	14,039	25,940
6/11/12	$18.90	-	-	16,279	26,568
6/8/12	$18.92	18.44	2.60 %	10,998	27,313
6/7/12	$18.88	-	-	18,040	27,469
6/6/12	$18.84	-	-	22,990	27,634
6/5/12	$18.78	-	-	23,633	28,772
6/4/12	$18.59	-	-	33,115	28,598
6/1/12	$18.85	18.52	1.78 %	14,884	28,419
5/31/12	$19.03	18.51	2.81 %	16,733	28,325
5/30/12	$18.97	-	-	18,062	28,347
5/29/12	$19.05	-	-	29,964	28,346
5/25/12	$19.10	18.49	3.30 %	23,123	28,104
5/24/12	$19.06	-	-	28,668	27,795
5/23/12	$19.05	-	-	27,765	27,975
5/22/12	$18.84	-	-	47,738	27,850
5/21/12	$18.84	-	-	27,865	27,627
5/18/12	$18.84	18.57	1.45 %	28,907	28,051
5/17/12	$19.01	-	-	21,835	27,914
5/16/12	$19.13	-	-	23,489	27,625
5/15/12	$19.09	-	-	32,295	27,985
5/14/12	$19.06	-	-	26,456	27,508
5/11/12	$19.08	18.75	1.76 %	20,746	27,197
5/10/12	$19.08	-	-	39,169	27,393
5/9/12	$19.08	-	-	29,334	28,923
5/8/12	$19.06	-	-	30,404	31,561
5/7/12	$19.05	-	-	25,269	31,629
5/4/12	$18.91	18.73	0.96 %	15,258	31,634
5/3/12	$18.82	-	-	64,590	33,781
5/2/12	$19.03	-	-	16,620	33,050
5/1/12	$19.05	-	-	29,929	34,035
4/30/12	$19.00	18.60	2.15 %	32,891	34,102
4/27/12	$18.88	18.58	1.61 %	38,625	35,225
4/26/12	$18.99	-	-	15,686	38,891
4/25/12	$18.99	-	-	22,962	40,803
4/24/12	$18.99	-	-	57,143	42,303
4/23/12	$19.00	-	-	18,413	41,386
4/20/12	$18.88	18.51	2.00 %	27,748	42,119
4/19/12	$18.94	-	-	12,063	41,763
4/18/12	$19.00	-	-	17,383	42,963
4/17/12	$18.98	-	-	18,052	43,656
4/16/12	$18.88	-	-	22,692	45,092
4/13/12	$18.85	18.60	1.34 %	13,859	45,649
4/12/12	$18.84	-	-	34,073	45,881
4/11/12	$18.83	-	-	23,994	45,579
4/10/12	$18.74	-	-	41,065	46,980
4/9/12	$18.72	-	-	40,570	46,374
4/5/12	$18.84	18.48	1.95 %	24,797	46,161
4/4/12	$18.97	-	-	13,182	45,839
4/3/12	$19.01	-	-	34,280	46,211
4/2/12	$19.03	-	-	17,983	46,658
3/30/12	$19.01	18.47	2.92 %	17,116	46,961
3/29/12	$18.96	-	-	26,649	48,366
3/28/12	$18.95	-	-	85,047	48,802
3/27/12	$19.02	-	-	108,477	46,600
3/26/12	$19.01	-	-	32,466	43,674
3/23/12	$19.00	18.52	2.59 %	25,409	43,024
3/22/12	$18.80	-	-	79,668	43,086
3/21/12	$18.75	-	-	42,649	41,225
3/20/12	$18.97	-	-	46,179	40,610
3/19/12	$19.04	-	-	31,944	39,935
3/16/12	$18.96	18.53	2.32 %	66,590	39,882
3/15/12	$19.19	-	-	148,587	39,652
3/14/12	$19.07	-	-	73,043	35,401
3/13/12	$19.18	-	-	67,961	33,785
3/12/12	$19.29	-	-	29,627	32,609
3/9/12	$19.35	18.53	4.43 %	40,431	32,352
3/8/12	$19.33	-	-	17,068	31,907
3/7/12	$19.20	-	-	48,055	32,359
3/6/12	$19.06	-	-	38,162	31,681
3/5/12	$19.20	-	-	61,132	31,134
3/2/12	$19.21	18.49	3.89 %	39,405	29,843
3/1/12	$19.42	-	-	20,808	29,457
2/29/12	$19.43	18.45	5.31 %	25,013	30,791
2/28/12	$19.43	-	-	66,023	31,110
2/27/12	$19.62	-	-	22,887	29,783
2/24/12	$19.58	18.33	6.82 %	34,203	30,030
2/23/12	$19.57	-	-	15,130	30,988
2/22/12	$19.61	-	-	24,338	32,599
2/21/12	$19.50	-	-	47,685	33,186
2/17/12	$19.20	18.20	5.49 %	27,069	33,398
2/16/12	$19.22	-	-	59,276	33,815
2/15/12	$19.45	-	-	39,737	32,272
2/14/12	$19.31	-	-	18,975	31,782
2/13/12	$19.21	-	-	20,702	31,775
2/10/12	$19.15	18.32	4.53 %	12,966	32,439
2/9/12	$19.14	-	-	27,279	32,185
2/8/12	$18.97	-	-	23,814	32,358
2/7/12	$19.08	-	-	24,203	32,038
2/6/12	$18.86	-	-	25,929	31,778
2/3/12	$18.93	18.13	4.41 %	30,359	31,574
2/2/12	$19.04	-	-	59,686	31,370
2/1/12	$19.19	-	-	21,059	30,191
1/31/12	$19.20	18.03	6.49 %	24,573	30,113
1/30/12	$19.19	-	-	32,680	30,283
1/27/12	$19.17	17.90	7.09 %	21,900	29,792
1/26/12	$19.16	-	-	27,088	29,971
1/25/12	$19.05	-	-	30,621	29,352
1/24/12	$18.94	-	-	27,720	29,321
1/23/12	$18.74	-	-	21,756	29,082
1/20/12	$18.81	17.50	7.49 %	22,392	28,668
1/19/12	$18.87	-	-	27,848	28,420
1/18/12	$18.78	-	-	60,816	28,144
1/17/12	$18.62	-	-	34,571	26,642
1/13/12	$18.48	17.67	4.58 %	26,221	26,811
1/12/12	$18.37	-	-	30,310	26,854
1/11/12	$18.19	-	-	62,933	26,376
1/10/12	$18.45	-	-	63,449	24,816
1/9/12	$18.49	-	-	41,969	23,179
1/6/12	$18.67	17.40	7.30 %	54,027	23,183
1/5/12	$18.63	-	-	39,604	22,518
1/4/12	$18.67	-	-	12,982	22,575
1/3/12	$18.62	-	-	25,027	22,725
12/30/11	$18.70	17.34	7.84 %	18,776	22,723
12/29/11	$18.50	-	-	40,623	23,647
12/28/11	$18.67	-	-	5,348	22,701
12/27/11	$18.80	-	-	32,457	23,463
12/23/11	$18.86	17.16	9.91 %	14,209	23,144
12/22/11	$18.89	-	-	16,420	23,179
12/21/11	$18.71	-	-	19,806	23,774
12/20/11	$18.50	-	-	24,222	23,923
12/19/11	$18.45	-	-	24,325	23,689
12/16/11	$18.34	17.40	5.40 %	18,723	23,794
12/15/11	$18.34	-	-	29,677	24,283
12/14/11	$18.18	-	-	17,943	24,085
12/13/11	$18.19	-	-	27,270	24,487
12/12/11	$18.20	-	-	8,502	24,912
12/9/11	$18.31	17.25	6.14 %	29,694	25,434
12/8/11	$18.10	-	-	20,564	25,900
12/7/11	$18.11	-	-	9,341	26,242
12/6/11	$18.12	-	-	14,934	26,891
12/5/11	$18.20	-	-	19,590	27,837
12/2/11	$18.07	17.12	5.55 %	15,754	28,279
12/1/11	$18.00	-	-	39,621	28,390
11/30/11	$18.10	17.06	6.10 %	27,532	27,896
11/29/11	$18.00	-	-	15,951	27,601
11/28/11	$17.98	-	-	16,131	28,020
11/25/11	$18.00	17.18	4.77 %	14,335	28,122
11/23/11	$18.04	-	-	42,087	28,617
11/22/11	$18.26	-	-	34,078	29,055
11/21/11	$18.19	-	-	41,333	29,271
11/18/11	$18.39	17.30	6.30 %	17,491	29,105
11/17/11	$18.66	-	-	24,952	30,231
11/16/11	$18.72	-	-	46,511	30,662
11/15/11	$18.66	-	-	12,237	31,229
11/14/11	$18.57	-	-	28,196	36,439
11/11/11	$18.34	17.47	4.98 %	22,885	37,130
11/10/11	$18.26	-	-	15,269	37,459
11/9/11	$18.17	-	-	34,260	37,685
11/8/11	$18.29	-	-	24,288	36,892
11/7/11	$18.20	-	-	17,207	36,918
11/4/11	$18.26	17.53	4.16 %	27,454	37,362
11/3/11	$17.99	-	-	33,408	37,268
11/2/11	$17.89	-	-	23,720	37,540
11/1/11	$17.67	-	-	30,008	37,557
10/31/11	$17.74	17.53	1.20 %	40,013	37,608
10/28/11	$17.96	17.47	2.80 %	24,180	36,754
10/27/11	$17.78	-	-	43,658	37,143
10/26/11	$17.50	-	-	30,826	36,374
10/25/11	$17.46	-	-	28,832	36,709
10/24/11	$17.40	-	-	43,298	36,299
10/21/11	$17.25	17.00	1.47 %	32,867	35,629
10/20/11	$17.24	-	-	19,076	36,596
10/19/11	$17.44	-	-	24,802	36,851
10/18/11	$17.46	-	-	18,684	36,778
10/17/11	$17.25	-	-	28,510	37,561
10/14/11	$17.33	16.88	2.67 %	19,186	37,361
10/13/11	$17.21	-	-	29,186	37,471
10/12/11	$17.36	-	-	55,244	37,522
10/11/11	$17.53	-	-	40,556	36,450
10/10/11	$17.76	-	-	36,360	36,053
10/7/11	$17.20	16.74	2.75 %	51,262	36,202
10/6/11	$17.05	-	-	37,871	35,464
10/5/11	$16.78	-	-	63,514	34,761
10/4/11	$16.30	-	-	168,546	33,495
10/3/11	$16.88	-	-	48,942	28,798
9/30/11	$17.42	17.21	1.22 %	32,742	27,908
9/29/11	$17.81	-	-	22,052	28,576
9/28/11	$17.84	-	-	10,455	29,089
9/27/11	$17.88	-	-	25,072	31,588
9/26/11	$17.88	-	-	30,536	32,157
9/23/11	$17.80	17.17	3.67 %	24,621	32,934
9/22/11	$17.60	-	-	41,593	34,378
9/21/11	$18.05	-	-	24,225	36,162
9/20/11	$18.55	-	-	31,518	39,024
9/19/11	$18.62	-	-	14,391	44,253
9/16/11	$18.48	17.65	4.70 %	35,857	54,380
9/15/11	$18.31	-	-	20,587	54,680
9/14/11	$18.10	-	-	40,893	55,408
9/13/11	$17.95	-	-	16,533	55,843
9/12/11	$17.86	-	-	23,193	57,002
9/9/11	$17.94	17.74	1.13 %	61,882	58,180
9/8/11	$18.10	-	-	26,702	59,775
9/7/11	$18.19	-	-	22,635	60,934
9/6/11	$17.86	-	-	42,168	60,843
9/2/11	$18.00	17.82	1.01 %	22,495	60,350
9/1/11	$18.20	-	-	22,488	60,850
8/31/11	$18.25	17.71	3.05 %	30,721	61,244
8/30/11	$18.24	-	-	23,079	62,665
8/29/11	$18.34	-	-	28,652	62,873
8/26/11	$18.03	17.51	2.97 %	40,842	63,595
8/25/11	$18.00	-	-	29,114	63,032
8/24/11	$17.80	-	-	16,774	62,964
8/23/11	$17.87	-	-	25,527	63,483
8/22/11	$17.71	-	-	27,665	63,443
8/19/11	$17.78	17.79	-0.06 %	22,233	63,508
8/18/11	$17.90	-	-	52,772	64,614
8/17/11	$18.45	-	-	37,447	64,137
8/16/11	$18.34	-	-	85,423	63,751
8/15/11	$18.46	-	-	42,133	61,876
8/12/11	$18.44	17.76	3.83 %	53,849	61,166
8/11/11	$17.82	-	-	67,948	60,183
8/10/11	$17.22	-	-	95,103	58,554
8/9/11	$16.80	-	-	110,094	56,495
8/8/11	$15.66	-	-	188,397	53,242
8/5/11	$17.59	18.09	-2.76 %	318,196	47,373
8/4/11	$18.20	-	-	44,868	37,606
8/3/11	$18.58	-	-	42,424	36,436
8/2/11	$18.62	-	-	53,945	36,447
8/1/11	$18.48	-	-	51,282	35,385
7/29/11	$17.89	18.34	-2.45 %	58,548	34,441
7/28/11	$18.12	-	-	109,736	33,336
7/27/11	$18.26	-	-	61,465	30,344
7/26/11	$18.86	-	-	19,895	28,888
7/25/11	$18.91	-	-	27,392	29,484
7/22/11	$19.09	18.27	4.49 %	37,475	29,506
7/21/11	$18.93	-	-	34,328	29,371
7/20/11	$18.86	-	-	73,337	28,904
7/19/11	$18.93	-	-	29,338	27,485
7/18/11	$18.85	-	-	50,312	27,751
7/15/11	$19.00	18.43	3.09 %	23,925	28,048
7/14/11	$19.02	-	-	27,085	29,374
7/13/11	$18.95	-	-	32,352	29,519
7/12/11	$18.91	-	-	24,330	29,401
7/11/11	$19.02	-	-	29,610	29,310
7/8/11	$19.05	18.43	3.36 %	55,421	29,181
7/7/11	$18.93	-	-	38,453	28,150
7/6/11	$19.00	-	-	25,866	27,551
7/5/11	$19.08	-	-	29,158	27,173
7/1/11	$19.12	18.24	4.82 %	20,846	26,642
6/30/11	$19.17	18.23	5.16 %	24,363	27,550
6/29/11	$19.22	-	-	19,088	28,049
6/28/11	$19.17	-	-	33,307	28,451
6/27/11	$19.36	-	-	12,523	28,339
6/24/11	$19.18	18.30	4.81 %	12,322	28,924
6/23/11	$19.10	-	-	25,200	30,350
6/22/11	$19.11	-	-	9,744	30,159
6/21/11	$18.93	-	-	42,767	30,785
6/20/11	$18.99	-	-	22,096	30,822
6/17/11	$18.85	18.40	2.45 %	22,957	30,596
6/16/11	$18.73	-	-	25,399	30,115
6/15/11	$18.65	-	-	19,967	29,994
6/14/11	$18.83	-	-	17,773	30,042
6/13/11	$18.79	-	-	37,797	30,134
6/10/11	$18.70	18.49	1.14 %	28,045	29,758
6/9/11	$18.73	-	-	33,427	29,618
6/8/11	$18.65	-	-	20,309	29,169
6/7/11	$18.78	-	-	30,767	29,407
6/6/11	$18.69	-	-	37,311	29,100
6/3/11	$18.87	18.54	1.78 %	59,224	29,037
6/2/11	$18.89	-	-	63,723	28,069
6/1/11	$19.01	-	-	31,431	26,745
5/31/11	$19.32	18.55	4.15 %	28,798	26,706
5/27/11	$19.34	18.55	4.26 %	21,613	26,965
5/26/11	$19.24	-	-	25,743	27,709
5/25/11	$19.42	-	-	24,474	27,632
5/24/11	$19.62	-	-	20,500	27,649
5/23/11	$19.52	-	-	14,527	28,158
5/20/11	$19.60	18.51	5.89 %	13,211	28,110
5/19/11	$19.57	-	-	48,093	28,440
5/18/11	$19.83	-	-	39,344	27,686
5/17/11	$19.68	-	-	31,138	27,088
5/16/11	$19.69	-	-	29,954	27,071
5/13/11	$19.64	18.67	5.20 %	30,059	27,444
5/12/11	$19.47	-	-	55,099	26,972
5/11/11	$19.20	-	-	19,484	25,891
5/10/11	$19.18	-	-	28,509	26,057
5/9/11	$19.02	-	-	43,888	25,903
5/6/11	$18.82	18.53	1.57 %	15,327	25,750
5/5/11	$18.71	-	-	8,512	26,387
5/4/11	$18.67	-	-	21,775	26,652
5/3/11	$18.69	-	-	21,394	26,412
5/2/11	$18.60	-	-	20,549	26,651
4/29/11	$18.58	18.38	1.09 %	26,515	26,880
4/28/11	$18.46	-	-	23,840	26,499
4/27/11	$18.42	-	-	19,960	26,558
4/26/11	$18.49	-	-	27,434	26,360
4/25/11	$18.51	-	-	21,563	26,210
4/21/11	$18.54	18.17	2.04 %	35,436	26,096
4/20/11	$18.52	-	-	30,166	25,950
4/19/11	$18.52	-	-	24,004	25,509
4/18/11	$18.51	-	-	30,276	25,679
4/15/11	$18.59	18.24	1.92 %	36,570	25,113
4/14/11	$18.49	-	-	43,920	24,237
4/13/11	$18.42	-	-	23,450	23,239
4/12/11	$18.28	-	-	24,963	23,090
4/11/11	$18.19	-	-	35,790	23,169
4/8/11	$18.31	18.08	1.27 %	13,085	23,627
4/7/11	$18.34	-	-	23,100	24,056
4/6/11	$18.25	-	-	25,480	24,189
4/5/11	$18.23	-	-	21,404	23,988
4/4/11	$18.19	-	-	30,614	24,093
4/1/11	$18.20	18.06	0.78 %	41,143	23,718
3/31/11	$18.33	18.04	1.61 %	15,913	22,808
3/30/11	$18.33	-	-	22,669	22,869
3/29/11	$18.30	-	-	24,455	23,159
3/28/11	$18.32	-	-	23,905	23,107
3/25/11	$18.30	17.96	1.89 %	39,274	23,035
3/24/11	$18.41	-	-	34,446	22,411
3/23/11	$18.49	-	-	16,452	22,009
3/22/11	$18.46	-	-	14,579	21,948
3/21/11	$18.50	-	-	28,574	22,298
3/18/11	$18.32	18.10	1.22 %	27,413	21,822
3/17/11	$18.17	-	-	15,078	21,867
3/16/11	$18.03	-	-	25,621	22,639
3/15/11	$18.04	-	-	14,023	22,716
3/14/11	$18.11	-	-	22,924	22,832
3/11/11	$18.24	18.08	0.88 %	18,163	22,796
3/10/11	$18.16	-	-	31,046	23,275
3/9/11	$18.20	-	-	16,936	22,871
3/8/11	$18.15	-	-	29,093	23,230
3/7/11	$18.09	-	-	13,318	23,345
3/4/11	$18.05	17.99	0.33 %	10,265	23,372
3/3/11	$18.04	-	-	13,982	24,436
3/2/11	$18.02	-	-	18,982	25,563
3/1/11	$17.80	-	-	27,343	25,622
2/28/11	$17.87	18.02	-0.83 %	49,520	25,670
2/25/11	$17.77	17.96	-1.06 %	25,955	25,421
2/24/11	$17.69	-	-	27,090	25,535
2/23/11	$17.67	-	-	19,462	25,394
2/22/11	$17.67	-	-	24,552	26,038
2/18/11	$17.81	17.81	0.00 %	19,370	25,913
2/17/11	$17.80	-	-	13,823	27,533
2/16/11	$17.78	-	-	17,752	30,348
2/15/11	$17.79	-	-	31,365	31,625
2/14/11	$17.84	-	-	22,918	32,467
2/11/11	$17.75	17.86	-0.62 %	21,725	32,950
2/10/11	$17.65	-	-	20,563	33,427
2/9/11	$17.59	-	-	22,374	33,524
2/8/11	$17.61	-	-	14,617	33,683
2/7/11	$17.62	-	-	25,086	33,893
2/4/11	$17.52	17.62	-0.57 %	14,303	33,499
2/3/11	$17.60	-	-	28,751	34,132
2/2/11	$17.60	-	-	38,240	34,553
2/1/11	$17.64	-	-	27,948	34,299
1/31/11	$17.51	17.66	-0.85 %	17,500	34,653
1/28/11	$17.45	17.67	-1.25 %	21,835	35,403
1/27/11	$17.45	-	-	32,530	35,950
1/26/11	$17.35	-	-	18,945	37,207
1/25/11	$17.33	-	-	27,687	42,018
1/24/11	$17.30	-	-	32,548	42,264
1/21/11	$17.27	17.55	-1.60 %	14,143	42,699
1/20/11	$17.20	-	-	42,160	44,157
1/19/11	$17.38	-	-	47,809	43,984
1/18/11	$17.30	-	-	20,740	43,139
1/14/11	$17.25	17.62	-2.10 %	28,777	43,172
1/13/11	$17.23	-	-	42,068	43,621
1/12/11	$17.23	-	-	29,372	43,097
1/11/11	$17.23	-	-	22,866	42,730
1/10/11	$17.17	-	-	38,762	42,397
1/7/11	$17.16	17.49	-1.89 %	20,811	41,439
1/6/11	$17.01	-	-	67,985	41,373
1/5/11	$17.00	-	-	98,254	40,097
1/4/11	$17.05	-	-	56,062	37,931
1/3/11	$17.30	-	-	56,634	36,727
12/31/10	$17.26	17.44	-1.03 %	37,398	37,047
12/30/10	$17.28	-	-	36,047	37,922
12/29/10	$17.41	-	-	23,462	44,051
12/28/10	$17.32	-	-	27,135	44,699
12/27/10	$17.41	-	-	20,945	44,957
12/23/10	$17.42	17.17	1.46 %	13,240	45,310
12/22/10	$17.46	-	-	33,301	45,640
12/21/10	$17.30	-	-	41,394	45,317
12/20/10	$17.56	-	-	30,626	45,131
12/17/10	$17.37	17.39	-0.12 %	38,546	45,017
12/16/10	$17.02	-	-	40,001	44,904
12/15/10	$16.63	-	-	38,248	44,716
12/14/10	$16.44	-	-	70,231	44,248
12/13/10	$16.12	-	-	163,275	43,006
12/10/10	$16.95	17.39	-2.53 %	35,067	38,010
12/9/10	$17.06	-	-	45,610	38,492
12/8/10	$16.92	-	-	57,879	38,753
12/7/10	$17.45	-	-	36,980	37,516
12/6/10	$17.50	-	-	22,448	37,089
12/3/10	$17.49	17.39	0.58 %	21,726	37,082
12/2/10	$17.51	-	-	42,242	37,696
12/1/10	$17.79	-	-	26,355	37,382
11/30/10	$17.84	17.47	2.12 %	18,379	37,669
11/29/10	$17.70	-	-	12,853	37,828
11/26/10	$17.67	17.46	1.20 %	10,045	38,367
11/24/10	$17.72	-	-	18,824	39,803
11/23/10	$17.69	-	-	29,715	40,529
11/22/10	$17.73	-	-	33,251	40,608
11/19/10	$17.63	17.57	0.34 %	19,957	40,141
11/18/10	$17.55	-	-	66,217	40,600
11/17/10	$17.61	-	-	63,662	39,487
11/16/10	$17.30	-	-	219,921	38,370
11/15/10	$17.83	-	-	42,896	32,229
11/12/10	$17.57	17.66	-0.51 %	34,868	32,203
11/11/10	$17.69	-	-	31,531	31,964
11/10/10	$17.84	-	-	23,144	31,714
11/9/10	$17.95	-	-	23,631	31,788
11/8/10	$18.09	-	-	35,808	31,768
11/5/10	$17.96	17.65	1.76 %	27,188	31,520
11/4/10	$17.74	-	-	35,155	31,493
11/3/10	$17.74	-	-	34,378	31,564
11/2/10	$17.89	-	-	24,206	31,176
11/1/10	$17.86	-	-	32,963	31,769
10/29/10	$17.76	17.61	0.85 %	13,391	32,125
10/28/10	$17.73	-	-	49,524	32,540
10/27/10	$17.55	-	-	53,442	31,683
10/26/10	$17.76	-	-	20,779	31,384
10/25/10	$17.75	-	-	24,177	31,531
10/22/10	$17.82	17.38	2.53 %	22,240	32,011
10/21/10	$17.99	-	-	40,125	32,497
10/20/10	$17.87	-	-	32,820	32,595
10/19/10	$17.85	-	-	34,968	32,498
10/18/10	$17.85	-	-	23,149	32,205
10/15/10	$17.93	17.35	3.34 %	29,024	32,038
10/14/10	$18.08	-	-	53,144	31,725
10/13/10	$18.40	-	-	40,592	32,020
10/12/10	$18.39	-	-	32,076	31,705
10/11/10	$18.17	-	-	19,242	31,178
10/8/10	$18.13	17.51	3.54 %	33,737	31,207
10/7/10	$17.95	-	-	32,830	31,583
10/6/10	$17.83	-	-	30,145	31,475
10/5/10	$17.92	-	-	35,683	31,944
10/4/10	$17.67	-	-	42,130	33,103
10/1/10	$17.86	17.37	2.82 %	27,710	33,718
9/30/10	$17.94	17.34	3.46 %	24,008	34,266
9/29/10	$17.91	-	-	25,363	35,093
9/28/10	$18.03	-	-	23,038	35,904
9/27/10	$17.91	-	-	28,365	36,941
9/24/10	$17.88	17.22	3.83 %	26,389	37,670
9/23/10	$17.80	-	-	37,272	39,201
9/22/10	$17.99	-	-	22,733	41,681
9/21/10	$17.94	-	-	42,018	42,060
9/20/10	$18.19	-	-	43,646	42,768
9/17/10	$18.09	17.19	5.24 %	25,818	41,804
9/16/10	$18.16	-	-	23,820	42,000
9/15/10	$18.06	-	-	44,490	42,485
9/14/10	$18.02	-	-	25,163	41,450
9/13/10	$17.92	-	-	38,593	41,224
9/10/10	$17.87	17.01	5.06 %	36,811	40,610
9/9/10	$17.81	-	-	43,065	39,949
9/8/10	$17.63	-	-	29,913	39,780
9/7/10	$17.38	-	-	26,172	39,608
9/3/10	$17.38	16.90	2.84 %	18,157	39,870
9/2/10	$17.41	-	-	19,638	40,672
9/1/10	$17.30	-	-	61,971	42,208
8/31/10	$17.20	16.92	1.65 %	31,166	41,626
8/30/10	$17.22	-	-	16,252	41,501
8/27/10	$17.37	16.85	3.09 %	20,111	41,476
8/26/10	$17.29	-	-	45,013	41,580
8/25/10	$17.22	-	-	29,600	41,188
8/24/10	$17.13	-	-	44,213	41,502
8/23/10	$17.28	-	-	70,450	40,706
8/20/10	$17.35	16.87	2.85 %	60,589	39,306
8/19/10	$17.60	-	-	44,152	38,458
8/18/10	$17.60	-	-	48,803	37,820
8/17/10	$17.56	-	-	49,691	37,158
8/16/10	$17.60	-	-	54,158	36,462
8/13/10	$17.51	16.75	4.54 %	50,235	35,280
8/12/10	$17.45	-	-	72,303	34,824
8/11/10	$17.97	-	-	111,689	33,070
8/10/10	$18.05	-	-	34,111	30,970
8/9/10	$18.07	-	-	63,232	30,563
8/6/10	$17.84	16.65	7.15 %	14,743	30,758
8/5/10	$17.79	-	-	31,701	31,671
8/4/10	$17.55	-	-	38,366	32,054
8/3/10	$17.56	-	-	13,436	32,621
8/2/10	$17.43	-	-	18,373	32,990
7/30/10	$17.44	16.42	6.21 %	20,199	33,686
7/29/10	$17.43	-	-	16,956	35,592
7/28/10	$17.52	-	-	38,021	40,193
7/27/10	$17.48	-	-	24,752	41,501
7/26/10	$17.38	-	-	34,031	46,291
7/23/10	$17.19	16.23	5.91 %	42,193	45,971
7/22/10	$17.05	-	-	65,724	45,487
7/21/10	$17.01	-	-	44,513	44,207
7/20/10	$16.84	-	-	27,425	43,965
7/19/10	$16.58	-	-	15,498	43,844
7/16/10	$16.41	16.11	1.86 %	23,221	44,649
7/15/10	$16.57	-	-	33,252	44,788
7/14/10	$16.69	-	-	39,026	44,600
7/13/10	$16.84	-	-	20,337	44,821
7/12/10	$16.70	-	-	28,437	45,731
7/9/10	$16.88	15.88	6.30 %	35,159	46,283
7/8/10	$16.69	-	-	25,007	46,471
7/7/10	$16.71	-	-	28,956	47,111
7/6/10	$16.36	-	-	28,793	47,243
7/2/10	$16.23	15.78	2.85 %	18,714	51,852
7/1/10	$16.31	-	-	36,551	54,833
6/30/10	$16.64	15.79	5.38 %	19,689	55,050
6/29/10	$16.63	-	-	48,681	56,327
6/28/10	$16.89	-	-	21,909	56,997
6/25/10	$16.69	15.84	5.37 %	69,078	58,093
6/24/10	$16.47	-	-	42,117	58,012
6/23/10	$16.62	-	-	43,201	58,276
6/22/10	$16.60	-	-	55,373	58,901
6/21/10	$16.66	-	-	24,517	59,296
6/18/10	$16.89	15.89	6.29 %	39,243	62,673
6/17/10	$17.09	-	-	77,381	72,085
6/16/10	$17.00	-	-	154,996	71,368
6/15/10	$16.88	-	-	77,251	67,973
6/14/10	$16.91	-	-	168,443	69,449
6/11/10	$16.63	15.71	5.86 %	24,451	64,979
6/10/10	$16.54	-	-	27,663	65,402
6/9/10	$16.42	-	-	27,338	66,384
6/8/10	$16.18	-	-	37,235	67,874
6/7/10	$16.00	-	-	23,816	68,659
6/4/10	$15.83	15.63	1.28 %	39,622	69,106
6/3/10	$16.14	-	-	27,402	68,425
6/2/10	$16.00	-	-	27,608	69,834
6/1/10	$15.80	-	-	45,672	70,316
5/28/10	$15.91	15.53	2.45 %	47,617	70,026
5/27/10	$16.06	-	-	45,013	70,226
5/26/10	$15.70	-	-	40,792	70,598
5/25/10	$15.58	-	-	44,218	70,393
5/24/10	$15.90	-	-	32,914	70,302
5/21/10	$15.72	15.64	0.51 %	167,060	70,860
5/20/10	$15.20	-	-	108,148	67,949
5/19/10	$15.98	-	-	43,040	66,628
5/18/10	$16.49	-	-	58,021	70,072
5/17/10	$16.38	-	-	68,783	69,611
5/14/10	$16.25	16.11	0.87 %	54,777	68,755
5/13/10	$16.24	-	-	66,657	68,662
5/12/10	$16.08	-	-	50,039	67,061
5/11/10	$15.94	-	-	61,953	67,807
5/10/10	$15.93	-	-	67,211	66,648
5/7/10	$15.20	15.97	-4.82 %	125,820	66,442
5/6/10	$14.67	-	-	321,604	68,870
5/5/10	$16.50	-	-	55,878	61,089
5/4/10	$16.89	-	-	53,133	60,625
5/3/10	$16.97	-	-	121,538	61,365
4/30/10	$16.93	16.57	2.17 %	34,360	58,790
4/29/10	$16.88	-	-	37,118	59,593
4/28/10	$16.82	-	-	57,131	61,894
4/27/10	$16.56	-	-	72,042	61,522
4/26/10	$16.61	-	-	60,791	59,942
4/23/10	$16.33	16.63	-1.80 %	37,211	59,676
4/22/10	$16.01	-	-	19,186	59,134
4/21/10	$15.98	-	-	69,670	60,340
4/20/10	$16.14	-	-	42,082	60,250
4/19/10	$16.02	-	-	36,962	59,976
4/16/10	$15.94	16.62	-4.09 %	53,621	60,602
4/15/10	$16.12	-	-	56,169	60,057
4/14/10	$16.22	-	-	34,644	59,369
4/13/10	$16.19	-	-	41,485	60,206
4/12/10	$16.31	-	-	49,672	60,859
4/9/10	$16.25	16.40	-0.91 %	79,721	60,405
4/8/10	$16.16	-	-	68,524	58,834
4/7/10	$16.07	-	-	146,358	57,852
4/6/10	$16.17	-	-	44,199	54,711
4/5/10	$16.17	-	-	43,088	53,923
4/1/10	$16.27	16.22	0.31 %	52,007	54,237
3/31/10	$16.00	16.17	-1.05 %	18,622	53,737
3/30/10	$16.07	-	-	72,397	54,401
3/29/10	$16.18	-	-	27,197	54,309
3/26/10	$16.08	16.02	0.37 %	61,017	56,608
3/25/10	$16.04	-	-	198,678	59,405
3/24/10	$16.31	-	-	88,160	55,187
3/23/10	$16.38	-	-	41,962	53,076
3/22/10	$16.16	-	-	75,327	53,017
3/19/10	$16.35	16.06	1.81 %	44,305	52,539
3/18/10	$16.42	-	-	58,446	53,982
3/17/10	$16.60	-	-	106,149	54,157
3/16/10	$16.24	-	-	45,972	51,896
3/15/10	$16.08	-	-	24,630	52,842
3/12/10	$16.02	15.88	0.88 %	52,806	54,124
3/11/10	$15.90	-	-	20,951	53,118
3/10/10	$15.87	-	-	55,379	53,662
3/9/10	$15.97	-	-	66,961	54,151
3/8/10	$15.83	-	-	33,882	53,567
3/5/10	$15.89	15.64	1.60 %	55,732	56,059
3/4/10	$15.81	-	-	37,264	56,782
3/3/10	$15.90	-	-	35,545	58,050
3/2/10	$16.08	-	-	59,744	58,907
3/1/10	$16.24	-	-	61,086	59,076
2/26/10	$15.82	15.58	1.54 %	36,052	59,711
2/25/10	$15.75	-	-	32,575	61,654
2/24/10	$15.61	-	-	39,069	62,987
2/23/10	$15.51	-	-	52,129	64,155
2/22/10	$15.43	-	-	20,557	64,438
2/19/10	$15.51	15.37	0.91 %	52,498	64,484
2/18/10	$15.73	-	-	37,021	63,831
2/17/10	$15.89	-	-	38,531	65,289
2/16/10	$15.95	-	-	69,652	65,229
2/12/10	$15.95	15.40	3.57 %	96,173	63,407
2/11/10	$15.89	-	-	144,923	62,280
2/10/10	$15.60	-	-	72,122	58,136
2/9/10	$15.25	-	-	24,841	56,666
2/8/10	$14.98	-	-	40,186	57,048
2/5/10	$15.06	15.45	-2.52 %	61,002	57,055
2/4/10	$15.24	-	-	87,575	56,682
2/3/10	$15.37	-	-	63,708	55,864
2/2/10	$15.21	-	-	38,309	55,230
2/1/10	$14.99	-	-	74,371	55,741
1/29/10	$14.87	15.52	-4.19 %	63,090	55,361
1/28/10	$14.91	-	-	22,621	54,627
1/27/10	$14.96	-	-	37,276	55,141
1/26/10	$15.09	-	-	70,030	54,910
1/25/10	$15.07	-	-	49,438	53,742
1/22/10	$15.03	15.44	-2.66 %	108,656	52,846
1/21/10	$15.04	-	-	77,421	50,778
1/20/10	$15.20	-	-	75,300	48,815
1/19/10	$15.27	-	-	61,247	47,287
1/15/10	$15.00	15.60	-3.85 %	64,826	46,095
1/14/10	$14.99	-	-	80,135	45,278
1/13/10	$15.02	-	-	94,334	43,623
1/12/10	$14.99	-	-	72,581	41,520
1/11/10	$15.04	-	-	74,084	40,516
1/8/10	$14.80	15.31	-3.33 %	60,618	38,503
1/7/10	$14.78	-	-	21,962	37,759
1/6/10	$14.71	-	-	32,894	38,368
1/5/10	$14.67	-	-	80,768	38,111
1/4/10	$14.63	-	-	36,729	37,900
12/31/09	$14.63	14.97	-2.27 %	14,987	37,334
12/30/09	$14.51	-	-	62,351	38,357
12/29/09	$14.44	-	-	20,615	37,331
12/28/09	$14.42	-	-	28,039	37,128
12/24/09	$14.47	14.70	-1.56 %	36,286	37,187
12/23/09	$14.30	-	-	40,403	37,808
12/22/09	$14.26	-	-	49,813	38,049
12/21/09	$14.01	-	-	63,039	37,760
12/18/09	$14.07	14.77	-4.74 %	44,679	36,055
12/17/09	$14.02	-	-	53,637	35,316
12/16/09	$14.06	-	-	62,967	35,035
12/15/09	$14.09	-	-	41,082	33,945
12/14/09	$13.90	-	-	38,043	33,641
12/11/09	$13.70	14.52	-5.65 %	30,323	33,669
12/10/09	$13.43	-	-	34,989	33,933
12/9/09	$13.42	-	-	22,581	34,786
12/8/09	$13.45	-	-	46,612	35,049
12/7/09	$13.31	-	-	18,521	34,620
12/4/09	$13.29	14.37	-7.52 %	29,450	35,472
12/3/09	$13.29	-	-	25,501	36,086
12/2/09	$13.35	-	-	40,312	35,975
12/1/09	$13.26	-	-	30,504	35,171
11/30/09	$13.10	14.38	-8.90 %	31,229	35,740
11/27/09	$13.15	14.37	-8.49 %	42,462	35,730
11/25/09	$13.13	-	-	13,700	35,487
11/24/09	$13.09	-	-	38,280	35,825
11/23/09	$12.89	-	-	40,248	35,345
11/20/09	$12.90	14.29	-9.73 %	25,173	35,087
11/19/09	$12.87	-	-	74,447	35,740
11/18/09	$13.01	-	-	19,736	34,307
11/17/09	$13.10	-	-	45,702	34,558
11/16/09	$13.05	-	-	31,569	35,177
11/13/09	$13.14	14.27	-7.92 %	14,503	35,420
11/12/09	$13.02	-	-	29,832	35,915
11/11/09	$13.06	-	-	54,905	35,463
11/10/09	$13.24	-	-	47,621	34,292
11/9/09	$13.14	-	-	41,152	33,472
11/6/09	$13.07	14.12	-7.44 %	11,900	33,539
11/5/09	$13.06	-	-	22,513	35,482
11/4/09	$12.99	-	-	45,198	35,093
11/3/09	$12.91	-	-	30,260	34,378
11/2/09	$12.95	-	-	31,968	34,384
10/30/09	$12.71	14.16	-10.24 %	38,886	34,025
10/29/09	$13.11	-	-	38,245	33,947
10/28/09	$12.99	-	-	60,556	34,482
10/27/09	$13.33	-	-	30,473	33,948
10/26/09	$13.31	-	-	33,752	34,018
10/23/09	$13.15	14.10	-6.74 %	44,091	33,902
10/22/09	$13.14	-	-	47,874	33,311
10/21/09	$13.32	-	-	22,150	32,362
10/20/09	$13.39	-	-	16,188	32,157
10/19/09	$13.29	-	-	47,579	32,003
10/16/09	$13.20	13.95	-5.38 %	30,950	30,856
10/15/09	$13.06	-	-	35,154	30,498
10/14/09	$13.21	-	-	23,842	29,856
10/13/09	$13.15	-	-	23,888	30,158
10/12/09	$13.29	-	-	32,490	30,321
10/9/09	$13.23	13.77	-3.92 %	44,769	29,818
10/8/09	$13.29	-	-	31,471	30,967
10/7/09	$13.08	-	-	27,246	31,502
10/6/09	$12.92	-	-	64,298	31,953
10/5/09	$12.97	-	-	38,839	30,590
10/2/09	$12.82	13.73	-6.63 %	29,371	30,014
10/1/09	$12.90	-	-	16,248	30,091
9/30/09	$12.91	13.67	-5.56 %	19,801	30,801
9/29/09	$12.85	-	-	23,000	32,666
9/28/09	$12.77	-	-	43,161	34,071
9/25/09	$12.67	13.64	-7.11 %	70,190	34,752
9/24/09	$12.57	-	-	10,842	33,678
9/23/09	$12.58	-	-	23,752	34,889
9/22/09	$12.57	-	-	30,459	34,864
9/21/09	$12.62	-	-	21,171	35,262
9/18/09	$12.81	13.33	-3.90 %	36,571	35,764
9/17/09	$12.70	-	-	54,297	35,977
9/16/09	$12.65	-	-	44,525	36,080
9/15/09	$12.34	-	-	32,574	35,621
9/14/09	$12.09	-	-	30,278	35,784
9/11/09	$12.00	12.98	-7.55 %	26,343	35,467
9/10/09	$11.90	-	-	19,427	37,571
9/9/09	$11.84	-	-	15,985	38,174
9/8/09	$11.82	-	-	11,557	39,749
9/4/09	$11.76	12.73	-7.62 %	13,174	39,997
9/3/09	$11.78	-	-	20,227	40,564
9/2/09	$11.65	-	-	15,892	41,315
9/1/09	$11.66	-	-	32,892	42,115
8/31/09	$11.66	12.85	-9.26 %	28,771	42,335
8/28/09	$11.55	12.81	-9.84 %	17,399	42,642
8/27/09	$11.52	-	-	79,240	43,493
8/26/09	$11.70	-	-	47,532	42,961
8/25/09	$11.88	-	-	40,782	44,469
8/24/09	$11.73	-	-	23,398	44,645
8/21/09	$11.90	12.52	-4.95 %	21,561	45,494
8/20/09	$11.87	-	-	31,679	46,161
8/19/09	$11.98	-	-	37,554	45,926
8/18/09	$11.85	-	-	75,760	45,177
8/17/09	$11.56	-	-	65,151	43,843
8/14/09	$12.03	12.77	-5.79 %	63,578	42,564
8/13/09	$12.40	-	-	37,956	41,205
8/12/09	$12.15	-	-	47,192	40,496
8/11/09	$12.00	-	-	22,987	41,112
8/10/09	$11.93	-	-	42,400	42,750
8/7/09	$11.98	12.51	-4.24 %	36,237	43,177
8/6/09	$11.89	-	-	42,959	43,250
8/5/09	$11.73	-	-	57,395	42,861
8/4/09	$11.52	-	-	30,740	41,819
8/3/09	$11.35	-	-	37,481	41,196
7/31/09	$10.99	12.15	-9.55 %	20,771	40,483
7/30/09	$10.86	-	-	89,464	40,974
7/29/09	$10.90	-	-	37,520	39,124
7/28/09	$11.03	-	-	63,217	41,039
7/27/09	$11.14	-	-	19,005	42,262
7/24/09	$10.99	11.39	-3.51 %	30,185	42,779
7/23/09	$11.05	-	-	42,752	44,236
7/22/09	$10.89	-	-	39,890	44,876
7/21/09	$10.93	-	-	39,498	46,241
7/20/09	$10.92	-	-	37,981	46,404
7/17/09	$11.18	11.27	-0.80 %	42,923	45,920
7/16/09	$11.26	-	-	63,280	46,548
7/15/09	$11.06	-	-	92,767	46,641
7/14/09	$10.73	-	-	46,054	45,269
7/13/09	$10.51	-	-	48,894	46,076
7/10/09	$10.33	11.43	-9.62 %	41,566	45,355
7/9/09	$10.32	-	-	24,618	45,159
7/8/09	$10.23	-	-	15,097	45,172
7/7/09	$10.32	-	-	35,726	46,377
7/6/09	$10.41	-	-	26,786	46,902
7/2/09	$10.35	11.28	-8.24 %	22,800	47,755
7/1/09	$10.57	-	-	16,684	48,344
6/30/09	$10.50	11.21	-6.33 %	65,681	48,561
6/29/09	$10.53	-	-	72,140	48,503
6/26/09	$10.32	11.21	-7.94 %	55,195	47,576
6/25/09	$10.26	-	-	38,428	47,278
6/24/09	$10.10	-	-	31,296	47,609
6/23/09	$9.93	-	-	26,118	48,686
6/22/09	$9.87	-	-	12,050	50,439
6/19/09	$10.05	10.98	-8.47 %	16,100	51,237
6/18/09	$10.10	-	-	35,495	52,038
6/17/09	$9.93	-	-	33,987	52,899
6/16/09	$10.03	-	-	94,949	52,102
6/15/09	$10.17	-	-	99,910	50,258
6/12/09	$10.32	11.00	-6.18 %	34,519	48,869
6/11/09	$10.29	-	-	73,888	48,684
6/10/09	$10.15	-	-	61,958	47,867
6/9/09	$10.05	-	-	80,833	47,428
6/8/09	$9.93	-	-	44,407	46,181
6/5/09	$9.90	10.70	-7.48 %	23,441	45,415
6/4/09	$9.74	-	-	61,775	45,595
6/3/09	$9.54	-	-	66,057	44,739
6/2/09	$9.57	-	-	51,610	45,738
6/1/09	$9.42	-	-	70,283	48,328
5/29/09	$9.06	10.39	-12.80 %	27,241	48,025
5/28/09	$8.91	-	-	35,708	47,992
5/27/09	$8.79	-	-	25,000	47,977
5/26/09	$8.87	-	-	51,236	48,722
5/22/09	$8.72	9.64	-9.54 %	51,476	48,764
5/21/09	$8.55	-	-	52,396	49,210
5/20/09	$8.52	-	-	40,447	47,886
5/19/09	$8.37	-	-	23,192	48,317
5/18/09	$8.42	-	-	63,941	48,536
5/15/09	$8.23	9.49	-13.28 %	44,342	47,911
5/14/09	$8.14	-	-	46,267	47,826
5/13/09	$8.20	-	-	48,345	47,596
5/12/09	$8.39	-	-	63,607	46,485
5/11/09	$8.29	-	-	78,697	45,258
5/8/09	$8.18	9.26	-11.66 %	36,007	43,760
5/7/09	$8.04	-	-	40,120	43,979
5/6/09	$7.98	-	-	61,316	45,009
5/5/09	$7.90	-	-	10,104	45,525
5/4/09	$7.88	-	-	39,608	47,672
5/1/09	$7.76	8.58	-9.56 %	58,262	47,340
4/30/09	$7.65	8.57	-10.74 %	28,947	46,260
4/29/09	$7.54	-	-	49,379	46,614
4/28/09	$7.34	-	-	48,788	45,637
4/27/09	$7.47	-	-	43,444	47,433
4/24/09	$7.59	8.53	-11.02 %	21,408	47,706
4/23/09	$7.57	-	-	28,839	54,645
4/22/09	$7.50	-	-	36,100	63,394
4/21/09	$7.60	-	-	96,020	68,860
4/20/09	$7.77	-	-	129,308	66,917
4/17/09	$7.91	8.62	-8.24 %	61,219	64,138
4/16/09	$7.75	-	-	26,242	63,193
4/15/09	$7.60	-	-	35,251	63,310
4/14/09	$7.54	-	-	47,359	63,115
4/13/09	$7.49	-	-	52,497	63,112
4/9/09	$7.25	8.25	-12.12 %	64,858	62,966
4/8/09	$6.91	-	-	12,663	61,730
4/7/09	$6.90	-	-	53,372	62,019
4/6/09	$6.90	-	-	29,782	61,246
4/3/09	$7.06	8.06	-12.41 %	45,171	61,405
4/2/09	$7.01	-	-	41,800	62,162
4/1/09	$6.82	-	-	39,365	62,091
3/31/09	$6.70	8.02	-16.46 %	15,003	61,900
3/30/09	$6.42	-	-	26,800	63,677
3/27/09	$6.72	7.87	-14.61 %	33,758	63,318
3/26/09	$6.80	-	-	42,598	62,944
3/25/09	$6.61	-	-	71,002	63,628
3/24/09	$6.55	-	-	76,800	62,267
3/23/09	$6.48	-	-	74,510	61,343
3/20/09	$5.95	7.65	-22.22 %	29,657	59,872
3/19/09	$6.15	-	-	25,851	59,422
3/18/09	$6.30	-	-	39,573	61,079
3/17/09	$6.24	-	-	20,071	61,731
3/16/09	$6.16	-	-	102,658	61,839
3/13/09	$6.34	7.41	-14.44 %	51,650	59,215
3/12/09	$6.18	-	-	229,564	58,279
3/11/09	$5.71	-	-	291,329	52,676
3/10/09	$5.64	-	-	200,080	43,745
3/9/09	$5.21	-	-	37,722	38,330
3/6/09	$5.25	7.39	-28.96 %	45,949	37,725
3/5/09	$5.80	-	-	32,862	37,998
3/4/09	$6.21	-	-	29,755	37,906
3/3/09	$6.05	-	-	29,400	38,335
3/2/09	$6.41	-	-	47,252	38,479
2/27/09	$6.95	7.86	-11.58 %	48,134	38,848
2/26/09	$7.18	-	-	27,779	38,353
2/25/09	$7.09	-	-	21,321	38,267
2/24/09	$6.82	-	-	30,194	38,759
2/23/09	$6.50	-	-	34,530	38,131
2/20/09	$6.73	7.87	-14.49 %	67,892	38,186
2/19/09	$6.99	-	-	39,665	37,966
2/18/09	$7.30	-	-	33,645	39,381
2/17/09	$7.90	-	-	68,295	39,934
2/13/09	$8.01	8.77	-8.67 %	16,044	39,665
2/12/09	$8.03	-	-	22,545	42,037
2/11/09	$8.00	-	-	63,103	42,558
2/10/09	$7.98	-	-	30,170	41,924
2/9/09	$8.13	-	-	49,100	42,398
2/6/09	$8.09	8.66	-6.58 %	30,355	42,037
2/5/09	$7.90	-	-	16,170	43,657
2/4/09	$8.03	-	-	75,553	44,136
2/3/09	$8.28	-	-	59,154	43,912
2/2/09	$8.25	-	-	23,299	43,002
1/30/09	$8.39	8.94	-6.15 %	23,939	43,484
1/29/09	$8.35	-	-	23,584	45,963
1/28/09	$8.44	-	-	61,450	46,234
1/27/09	$8.08	-	-	23,400	45,097
1/26/09	$7.97	-	-	37,643	44,749
1/23/09	$7.99	8.82	-9.41 %	19,556	44,679
1/22/09	$8.00	-	-	54,150	45,161
1/21/09	$8.04	-	-	30,091	46,063
1/20/09	$7.91	-	-	42,625	46,289
1/16/09	$8.33	9.72	-14.30 %	33,724	46,445
1/15/09	$8.38	-	-	58,336	46,103
1/14/09	$8.47	-	-	33,272	44,853
1/13/09	$8.63	-	-	25,200	44,619
1/12/09	$8.58	-	-	36,079	45,115
1/9/09	$8.64	9.90	-12.73 %	11,349	45,258
1/8/09	$8.60	-	-	36,192	45,943
1/7/09	$8.64	-	-	61,280	46,830
1/6/09	$8.80	-	-	82,135	48,357
1/5/09	$8.60	-	-	50,241	47,606
1/2/09	$8.64	9.57	-9.72 %	60,220	47,208
12/31/08	$8.05	9.52	-15.44 %	87,190	46,910
12/30/08	$7.85	-	-	38,182	45,133
12/29/08	$7.64	-	-	44,068	44,324
12/26/08	$7.65	9.23	-17.12 %	44,414	44,511
12/24/08	$7.65	-	-	38,263	44,724
12/23/08	$7.40	-	-	78,951	44,194
12/22/08	$7.30	-	-	30,541	42,212
12/19/08	$7.28	9.14	-20.35 %	68,842	41,895
12/18/08	$6.98	-	-	31,840	40,717
12/17/08	$6.80	-	-	37,761	41,988
12/16/08	$6.75	-	-	98,304	42,302
12/15/08	$6.46	-	-	31,719	40,584
12/12/08	$6.58	9.04	-27.21 %	27,347	41,709
12/11/08	$6.53	-	-	12,954	42,351
12/10/08	$6.54	-	-	35,533	43,118
12/9/08	$6.54	-	-	34,038	43,736
12/8/08	$6.65	-	-	81,204	43,576
12/5/08	$6.40	9.09	-29.59 %	36,868	42,145
12/4/08	$6.52	-	-	47,312	42,071
12/3/08	$6.80	-	-	23,463	41,573
12/2/08	$6.98	-	-	20,823	42,075
12/1/08	$7.00	-	-	26,265	46,688
11/28/08	$7.28	9.00	-19.11 %	40,073	48,318
11/26/08	$6.88	-	-	40,369	48,180
11/25/08	$6.39	-	-	31,895	49,494
11/24/08	$6.20	-	-	62,818	54,488
11/21/08	$5.60	8.62	-35.03 %	107,065	61,583
11/20/08	$5.90	-	-	59,610	63,976
11/19/08	$6.81	-	-	38,294	65,436
11/18/08	$7.30	-	-	51,296	68,117
11/17/08	$7.50	-	-	33,887	69,378
11/14/08	$7.67	9.83	-21.97 %	13,900	73,519
11/13/08	$7.94	-	-	49,670	78,994
11/12/08	$7.95	-	-	50,825	80,253
11/11/08	$8.08	-	-	22,360	85,038
11/10/08	$8.23	-	-	19,470	93,727
11/7/08	$8.27	9.97	-17.05 %	21,052	94,957
11/6/08	$8.30	-	-	33,492	96,123
11/5/08	$8.60	-	-	69,966	97,077
11/4/08	$8.71	-	-	47,200	96,709
11/3/08	$8.84	-	-	46,737	96,852
10/31/08	$9.10	9.82	-7.33 %	65,472	96,973
10/30/08	$8.68	-	-	46,632	98,965
10/29/08	$8.31	-	-	35,937	103,526
10/28/08	$8.05	-	-	54,086	106,497
10/27/08	$7.60	-	-	29,237	106,667
10/24/08	$7.88	10.36	-23.94 %	38,271	107,997
10/23/08	$7.99	-	-	34,648	107,890
10/22/08	$8.15	-	-	32,363	108,505
10/21/08	$8.60	-	-	38,550	108,734
10/20/08	$8.74	-	-	159,210	109,030
10/17/08	$8.02	10.32	-22.29 %	75,165	105,028
10/16/08	$7.60	-	-	35,931	103,196
10/15/08	$7.35	-	-	79,772	104,483
10/14/08	$7.70	-	-	181,724	102,885
10/13/08	$6.55	-	-	275,655	98,591
10/10/08	$4.51	9.59	-52.97 %	178,855	90,163
10/9/08	$5.35	-	-	103,431	84,938
10/8/08	$6.37	-	-	118,716	82,235
10/7/08	$6.85	-	-	89,124	79,143
10/6/08	$7.13	-	-	158,118	76,976
10/3/08	$7.89	10.97	-28.08 %	178,154	72,520
10/2/08	$7.69	-	-	87,436	67,982
10/1/08	$7.87	-	-	194,368	65,895
9/30/08	$7.71	11.29	-31.71 %	283,024	61,513
9/29/08	$8.40	-	-	56,385	52,874
9/26/08	$9.13	11.64	-21.56 %	56,043	52,236
9/25/08	$9.34	-	-	62,112	50,992
9/24/08	$9.21	-	-	58,900	49,778
9/23/08	$9.42	-	-	51,512	48,637
9/22/08	$9.74	-	-	50,360	47,937
9/19/08	$10.27	12.29	-16.44 %	125,230	47,015
9/18/08	$8.86	-	-	183,459	43,568
9/17/08	$8.40	-	-	125,078	38,185
9/16/08	$10.33	-	-	59,175	34,832
9/15/08	$11.14	-	-	69,130	33,504
9/12/08	$12.15	13.43	-9.53 %	35,066	32,230
9/11/08	$12.40	-	-	53,105	32,372
9/10/08	$12.70	-	-	39,235	31,371
9/9/08	$12.72	-	-	47,413	31,043
9/8/08	$13.27	-	-	39,150	29,879
9/5/08	$13.16	14.93	-11.86 %	20,217	29,292
9/4/08	$13.08	-	-	74,540	30,118
9/3/08	$13.28	-	-	31,825	29,203
9/2/08	$13.21	-	-	52,914	30,225
8/29/08	$13.15	14.84	-11.39 %	22,810	29,864
8/28/08	$13.14	-	-	22,117	29,432
8/27/08	$13.02	-	-	22,320	30,087
8/26/08	$12.95	-	-	25,979	30,128
8/25/08	$12.92	-	-	24,102	31,329
8/22/08	$13.25	14.65	-9.56 %	24,442	32,482
8/21/08	$12.95	-	-	42,025	32,579
8/20/08	$13.03	-	-	24,813	32,017
8/19/08	$13.16	-	-	62,917	31,958
8/18/08	$13.46	-	-	23,833	31,065
8/15/08	$13.48	15.08	-10.61 %	37,255	31,803
8/14/08	$13.59	-	-	18,713	31,223
8/13/08	$13.55	-	-	25,716	31,876
8/12/08	$13.52	-	-	24,662	32,350
8/11/08	$13.49	-	-	30,499	32,802
8/8/08	$13.37	15.07	-11.28 %	22,700	32,363
8/7/08	$13.15	-	-	21,830	32,411
8/6/08	$13.27	-	-	21,956	32,007
8/5/08	$13.27	-	-	24,500	31,941
8/4/08	$13.32	-	-	19,345	32,009
8/1/08	$13.31	15.00	-11.27 %	30,907	32,007
7/31/08	$13.24	14.94	-11.38 %	39,320	31,547
7/30/08	$13.25	-	-	23,060	30,579
7/29/08	$13.06	-	-	29,422	30,249
7/28/08	$13.10	-	-	12,475	29,915
7/25/08	$13.20	14.71	-10.27 %	21,554	30,625
7/24/08	$12.98	-	-	44,995	30,452
7/23/08	$13.11	-	-	47,082	29,810
7/22/08	$13.15	-	-	62,500	28,811
7/21/08	$13.35	-	-	42,085	27,734
7/18/08	$13.50	14.74	-8.41 %	9,821	27,431
7/17/08	$13.31	-	-	41,783	27,680
7/16/08	$13.17	-	-	23,557	26,813
7/15/08	$12.87	-	-	61,997	26,441
7/14/08	$13.20	-	-	58,709	24,982
7/11/08	$13.90	15.29	-9.09 %	27,352	24,050
7/10/08	$14.30	-	-	25,140	23,639
7/9/08	$14.26	-	-	23,063	23,427
7/8/08	$14.26	-	-	36,127	23,811
7/7/08	$14.19	-	-	45,978	23,644
7/3/08	$14.15	15.98	-11.45 %	19,851	23,228
7/2/08	$14.25	-	-	38,284	23,377
7/1/08	$14.52	-	-	39,957	22,548
6/30/08	$14.98	16.10	-6.96 %	38,201	21,921
6/27/08	$14.80	16.16	-8.42 %	17,324	21,359
6/26/08	$14.87	-	-	24,150	21,214
6/25/08	$14.95	-	-	9,705	21,106
6/24/08	$14.85	-	-	19,980	21,693
6/23/08	$14.90	-	-	26,531	21,785
6/20/08	$14.96	16.29	-8.16 %	19,300	21,353
6/19/08	$15.09	-	-	17,100	21,590
6/18/08	$15.38	-	-	10,300	22,072
6/17/08	$15.35	-	-	13,150	22,323
6/16/08	$15.40	-	-	19,389	22,927
6/13/08	$15.56	16.55	-5.98 %	33,785	23,620
6/12/08	$15.49	-	-	16,372	24,607
6/11/08	$15.50	-	-	25,717	24,929
6/10/08	$15.71	-	-	17,126	24,574
6/9/08	$15.68	-	-	30,194	25,166
6/6/08	$15.76	17.07	-7.67 %	32,984	24,575
6/5/08	$15.82	-	-	17,290	23,925
6/4/08	$15.87	-	-	15,783	24,342
6/3/08	$15.90	-	-	12,385	24,849
6/2/08	$15.88	-	-	18,219	25,065
5/30/08	$15.99	17.12	-6.60 %	30,764	25,372
5/29/08	$16.04	-	-	15,020	24,837
5/28/08	$16.12	-	-	18,785	24,908
5/27/08	$16.12	-	-	34,590	24,735
5/23/08	$16.06	17.30	-7.17 %	31,095	24,000
5/22/08	$15.97	-	-	33,522	23,960
5/21/08	$16.12	-	-	24,295	23,566
5/20/08	$16.19	-	-	13,425	23,743
5/19/08	$16.34	-	-	21,160	23,946
5/16/08	$16.32	17.60	-7.27 %	21,328	25,084
5/15/08	$16.34	-	-	12,983	25,286
5/14/08	$16.30	-	-	20,893	26,227
5/13/08	$16.28	-	-	27,315	26,437
5/12/08	$16.18	-	-	22,751	27,153
5/9/08	$16.12	17.65	-8.67 %	13,565	27,565
5/8/08	$16.06	-	-	26,400	27,772
5/7/08	$15.99	-	-	31,575	28,316
5/6/08	$15.99	-	-	17,831	27,913
5/5/08	$15.96	-	-	31,262	28,229
5/2/08	$16.02	17.51	-8.51 %	40,181	28,330
5/1/08	$15.87	-	-	63,400	28,111
4/30/08	$15.94	17.47	-8.76 %	26,046	26,571
4/29/08	$15.80	-	-	15,052	27,199
4/28/08	$15.80	-	-	34,885	28,237
4/25/08	$16.00	17.04	-6.10 %	12,460	27,575
4/24/08	$15.86	-	-	13,500	27,943
4/23/08	$15.89	-	-	29,800	28,009
4/22/08	$15.75	-	-	30,982	28,399
4/21/08	$15.78	-	-	18,855	28,450
4/18/08	$15.88	17.53	-9.41 %	27,451	28,771
4/17/08	$15.71	-	-	14,700	28,556
4/16/08	$15.84	-	-	17,145	28,623
4/15/08	$15.88	-	-	13,597	28,875
4/14/08	$15.87	-	-	12,549	30,022
4/11/08	$15.81	17.64	-10.37 %	29,900	31,323
4/10/08	$15.77	-	-	21,700	31,617
4/9/08	$15.82	-	-	29,600	31,547
4/8/08	$15.88	-	-	19,500	31,633
4/7/08	$15.79	-	-	55,300	32,380
4/4/08	$15.70	17.59	-10.74 %	27,400	31,680
4/3/08	$15.67	-	-	41,200	31,787
4/2/08	$15.64	-	-	27,200	31,833
4/1/08	$15.79	-	-	48,800	32,443
3/31/08	$15.69	17.21	-8.83 %	35,100	33,710
3/28/08	$15.60	17.17	-9.14 %	19,800	34,957
3/27/08	$15.70	-	-	42,700	35,987
3/26/08	$15.85	-	-	19,497	35,140
3/25/08	$15.88	-	-	27,300	35,233
3/24/08	$15.80	-	-	34,300	35,070
3/20/08	$15.79	17.30	-8.73 %	33,600	35,240
3/19/08	$15.62	-	-	17,200	35,120
3/18/08	$15.94	-	-	44,900	35,427
3/17/08	$15.65	-	-	46,200	34,873
3/14/08	$16.39	17.65	-7.14 %	15,000	34,320
3/13/08	$16.48	-	-	23,500	35,023
3/12/08	$16.63	-	-	15,500	36,587
3/11/08	$16.77	-	-	41,500	36,677
3/10/08	$16.80	-	-	32,500	36,643
3/7/08	$17.28	18.11	-4.58 %	28,500	36,757
3/6/08	$17.35	-	-	21,000	36,643
3/5/08	$17.43	-	-	16,700	37,697
3/4/08	$17.24	-	-	24,700	38,843
3/3/08	$17.48	-	-	48,000	39,057
2/29/08	$17.50	18.92	-7.51 %	51,600	38,670
2/28/08	$17.48	-	-	38,700	38,050
2/27/08	$17.55	-	-	19,600	37,667
2/26/08	$17.60	-	-	32,200	38,288
2/25/08	$17.44	-	-	41,900	39,465
2/22/08	$17.40	18.72	-7.05 %	34,300	39,532
2/21/08	$17.38	-	-	30,600	39,032
2/20/08	$17.35	-	-	42,600	39,785
2/19/08	$17.74	-	-	45,500	40,295
2/15/08	$17.50	18.87	-7.26 %	86,813	40,484
2/14/08	$17.48	-	-	72,486	40,477
2/13/08	$17.89	-	-	50,700	41,894
2/12/08	$18.20	-	-	17,300	42,812
2/11/08	$18.10	-	-	22,300	45,743
2/8/08	$18.04	19.23	-6.19 %	22,400	47,520
2/7/08	$17.97	-	-	39,400	47,776
2/6/08	$17.93	-	-	30,000	47,190
2/5/08	$17.91	-	-	26,400	48,366
2/4/08	$18.00	-	-	28,300	48,740
2/1/08	$18.01	19.49	-7.59 %	29,600	49,386
1/31/08	$17.97	19.35	-7.13 %	36,100	51,203
1/30/08	$17.75	-	-	70,400	51,296
1/29/08	$17.85	-	-	18,200	50,610
1/28/08	$17.86	-	-	40,500	52,036
1/25/08	$17.89	19.13	-6.48 %	35,900	52,343
1/24/08	$17.62	-	-	25,100	57,113
1/23/08	$17.40	-	-	52,600	58,103
1/22/08	$17.32	-	-	51,100	58,790
1/18/08	$17.45	19.26	-9.40 %	31,100	58,926
1/17/08	$17.68	-	-	36,400	59,203
1/16/08	$17.73	-	-	33,000	59,460
1/15/08	$17.69	-	-	27,200	63,486
1/14/08	$17.70	-	-	38,250	68,300
1/11/08	$17.65	19.35	-8.79 %	67,500	68,201
1/10/08	$17.50	-	-	43,900	67,821
1/9/08	$17.46	-	-	19,300	68,228
1/8/08	$17.29	-	-	53,200	69,168
1/7/08	$17.19	-	-	57,900	68,181
1/4/08	$17.15	19.36	-11.42 %	51,175	67,155
1/3/08	$17.20	-	-	86,600	66,411
1/2/08	$16.91	-	-	115,000	65,117
12/31/07	$16.88	18.98	-11.06 %	78,241	61,527
12/28/07	$16.70	18.81	-11.22 %	105,226	60,133
12/27/07	$16.66	-	-	75,600	57,775
12/26/07	$16.74	-	-	30,100	56,128
12/24/07	$16.70	-	-	21,800	55,722
12/21/07	$16.54	18.73	-11.69 %	65,300	55,522
12/20/07	$16.41	-	-	37,600	54,052
12/19/07	$16.38	-	-	47,700	54,268
12/18/07	$16.39	-	-	84,100	54,005
12/17/07	$16.40	-	-	38,900	52,165
12/14/07	$16.73	18.98	-11.85 %	49,800	51,258
12/13/07	$16.85	-	-	61,000	50,258
12/12/07	$16.90	-	-	49,700	49,295
12/11/07	$16.95	-	-	179,000	48,118
12/10/07	$16.87	-	-	54,800	42,718
12/7/07	$17.02	19.33	-11.95 %	73,200	41,552
12/6/07	$17.04	-	-	55,200	39,505
12/5/07	$17.00	-	-	39,400	38,685
12/4/07	$16.85	-	-	44,101	37,888
12/3/07	$16.90	-	-	153,801	37,182
11/30/07	$17.00	19.71	-13.75 %	171,600	32,638
11/29/07	$16.69	-	-	35,300	27,492
11/28/07	$16.70	-	-	56,100	26,758
11/27/07	$16.60	-	-	56,100	25,478
11/26/07	$16.64	-	-	47,500	24,375
11/23/07	$16.77	19.82	-15.39 %	23,600	23,398
11/21/07	$16.77	-	-	27,100	23,855
11/20/07	$16.90	-	-	28,850	23,725
11/19/07	$17.08	-	-	47,800	23,303
11/16/07	$17.20	20.18	-14.77 %	7,300	21,963
11/15/07	$17.21	-	-	36,400	22,093
11/14/07	$17.41	-	-	34,500	21,280
11/13/07	$17.56	-	-	26,200	20,713
11/12/07	$17.50	-	-	17,900	20,150
11/9/07	$17.60	20.39	-13.68 %	15,800	20,827
11/8/07	$17.75	-	-	21,200	21,177
11/7/07	$17.75	-	-	44,101	21,003
11/6/07	$18.20	-	-	39,800	20,073
11/5/07	$18.25	-	-	28,900	19,260
11/2/07	$18.37	21.05	-12.73 %	11,700	18,933
11/1/07	$18.44	-	-	19,800	19,637
10/31/07	$18.70	21.05	-11.16 %	32,100	20,270
10/30/07	$18.55	-	-	14,400	19,880
10/29/07	$18.56	-	-	17,000	20,323
10/26/07	$18.62	21.25	-12.38 %	19,800	20,810
10/25/07	$18.72	-	-	11,800	20,597
10/24/07	$18.68	-	-	30,600	22,487
10/23/07	$18.63	-	-	15,500	22,097
10/22/07	$18.41	-	-	22,900	22,007
10/19/07	$18.48	21.55	-14.25 %	17,500	21,533
10/18/07	$18.55	-	-	17,200	21,780
10/17/07	$18.71	-	-	13,300	22,183
10/16/07	$18.56	-	-	17,700	23,420
10/15/07	$18.60	-	-	23,000	23,890
10/12/07	$18.53	21.29	-12.96 %	18,200	23,583
10/11/07	$18.53	-	-	37,300	23,747
10/10/07	$18.66	-	-	23,200	24,037
10/9/07	$18.73	-	-	16,200	24,510
10/8/07	$18.69	-	-	7,600	25,363
10/5/07	$18.71	21.15	-11.54 %	11,200	26,363
10/4/07	$18.68	-	-	12,000	26,910
10/3/07	$18.67	-	-	17,500	27,687
10/2/07	$18.75	-	-	9,300	28,660
10/1/07	$18.78	-	-	38,200	30,577
9/28/07	$18.60	21.13	-11.97 %	26,300	31,357
9/27/07	$18.69	-	-	16,000	32,783
9/26/07	$18.73	-	-	16,200	33,770
9/25/07	$18.78	-	-	15,400	34,157
9/24/07	$18.72	-	-	19,100	34,300
9/21/07	$18.81	20.83	-9.70 %	32,800	34,263
9/20/07	$18.88	-	-	38,800	34,307
9/19/07	$19.05	-	-	20,400	34,257
9/18/07	$19.10	-	-	27,700	34,697
9/17/07	$18.97	-	-	31,600	34,717
9/14/07	$19.06	20.85	-8.59 %	13,400	33,933
9/13/07	$19.13	-	-	68,500	33,830
9/12/07	$19.05	-	-	18,900	33,123
9/11/07	$19.14	-	-	12,800	32,977
9/10/07	$19.12	-	-	8,700	33,093
9/7/07	$19.02	21.25	-10.49 %	24,900	33,323
9/6/07	$19.00	-	-	29,300	33,737
9/5/07	$18.80	-	-	50,400	33,870
9/4/07	$18.82	-	-	31,800	32,773
8/31/07	$18.69	21.07	-11.30 %	13,800	32,497
8/30/07	$18.49	-	-	23,100	32,693
8/29/07	$18.46	-	-	46,000	32,830
8/28/07	$18.31	-	-	37,400	32,247
8/27/07	$18.44	-	-	41,800	33,087
8/24/07	$18.34	20.91	-12.29 %	37,600	32,180
8/23/07	$18.48	-	-	27,600	31,667
8/22/07	$18.25	-	-	35,300	31,217
8/21/07	$18.18	-	-	46,700	30,880
8/20/07	$17.95	-	-	66,800	29,827
8/17/07	$17.91	20.73	-13.60 %	61,600	28,060
8/16/07	$17.50	-	-	69,100	26,520
8/15/07	$17.93	-	-	45,600	24,903
8/14/07	$18.45	-	-	27,800	23,613
8/13/07	$18.80	-	-	19,700	23,580
8/10/07	$18.78	21.15	-11.21 %	18,000	23,267
8/9/07	$18.89	-	-	34,100	23,040
8/8/07	$18.99	-	-	37,300	22,607
8/7/07	$18.91	-	-	33,600	21,953
8/6/07	$18.99	-	-	28,300	21,347
8/3/07	$19.25	21.43	-10.17 %	8,100	21,350
8/2/07	$19.28	-	-	10,300	21,930
8/1/07	$19.24	-	-	47,300	22,113
7/31/07	$19.36	21.44	-9.70 %	14,500	23,300
7/30/07	$19.33	-	-	16,300	23,707
7/27/07	$19.34	21.35	-9.41 %	15,600	24,147
7/26/07	$19.33	-	-	37,300	24,010
7/25/07	$19.72	-	-	33,300	23,687
7/24/07	$19.87	-	-	17,500	23,710
7/23/07	$19.92	-	-	23,500	23,943
7/20/07	$19.90	22.04	-9.71 %	19,700	24,283
7/19/07	$20.08	-	-	27,200	24,633
7/18/07	$19.98	-	-	28,500	24,630
7/17/07	$20.13	-	-	62,600	24,027
7/16/07	$20.26	-	-	14,600	22,447
7/13/07	$20.30	22.19	-8.52 %	22,200	22,483
7/12/07	$20.16	-	-	14,100	22,180
7/11/07	$20.28	-	-	25,200	22,110
7/10/07	$20.27	-	-	15,100	22,040
7/9/07	$20.30	-	-	13,800	22,123
7/6/07	$20.20	22.14	-8.76 %	15,400	23,843
7/5/07	$20.19	-	-	20,600	24,890
7/3/07	$20.48	-	-	6,900	24,860
7/2/07	$20.42	-	-	26,800	25,117
6/29/07	$20.39	22.24	-8.32 %	10,300	25,043
6/28/07	$20.20	-	-	11,200	24,917
6/27/07	$20.21	-	-	21,100	25,163
6/26/07	$20.16	-	-	17,700	25,227
6/25/07	$20.13	-	-	15,400	25,100
6/22/07	$20.09	22.20	-9.50 %	28,400	25,050
6/21/07	$20.33	-	-	25,500	24,677
6/20/07	$20.44	-	-	15,800	24,297
6/19/07	$20.69	-	-	82,900	24,163
6/18/07	$20.48	-	-	26,700	21,870
6/15/07	$20.52	22.31	-8.02 %	29,500	21,690
6/14/07	$20.44	-	-	11,500	21,163
6/13/07	$20.60	-	-	27,600	21,277
6/12/07	$20.04	-	-	34,000	20,853
6/11/07	$20.48	-	-	24,500	20,300
6/8/07	$20.60	22.28	-7.54 %	33,700	19,907
6/7/07	$20.55	-	-	30,200	19,240
6/6/07	$20.91	-	-	27,100	18,930
6/5/07	$21.06	-	-	10,400	18,580
6/4/07	$21.06	-	-	15,200	19,217
6/1/07	$20.96	22.45	-6.64 %	15,700	19,537
5/31/07	$20.81	22.53	-7.63 %	13,100	19,713
5/30/07	$20.91	-	-	12,000	19,803
5/29/07	$20.78	-	-	23,100	19,997
5/25/07	$20.74	22.51	-7.86 %	17,600	20,333
5/24/07	$20.71	-	-	65,400	20,243
5/23/07	$21.04	-	-	46,800	18,773
5/22/07	$21.20	-	-	19,700	17,700
5/21/07	$21.30	-	-	14,600	17,570
5/18/07	$21.56	22.76	-5.27 %	24,600	18,143
5/17/07	$21.43	-	-	6,500	18,383
5/16/07	$21.50	-	-	18,600	18,417
5/15/07	$21.47	-	-	23,000	18,913
5/14/07	$21.49	-	-	13,900	18,760
5/11/07	$21.52	22.95	-6.23 %	13,900	21,007
5/10/07	$21.53	-	-	17,200	21,027
5/9/07	$21.55	-	-	14,100	20,863
5/8/07	$21.52	-	-	11,800	21,203
5/7/07	$21.54	-	-	14,100	21,347
5/4/07	$21.60	23.02	-6.17 %	21,300	21,840
5/3/07	$21.59	-	-	13,700	22,150
5/2/07	$21.60	-	-	14,900	22,553
5/1/07	$21.62	-	-	14,900	22,440
4/30/07	$21.63	22.98	-5.87 %	17,400	22,850
4/27/07	$21.65	22.84	-5.21 %	12,700	22,720
4/26/07	$21.63	-	-	13,700	22,643
4/25/07	$21.69	-	-	20,900	22,483
4/24/07	$21.73	-	-	16,600	22,343
4/23/07	$21.73	-	-	29,500	22,187
4/20/07	$21.89	22.87	-4.29 %	24,800	21,617
4/19/07	$21.99	-	-	21,000	21,673
4/18/07	$22.26	-	-	15,800	21,423
4/17/07	$22.32	-	-	17,800	21,360
4/16/07	$22.30	-	-	33,200	21,383
4/13/07	$22.27	22.78	-2.24 %	14,900	20,780
4/12/07	$22.30	-	-	21,300	20,923
4/11/07	$22.30	-	-	14,600	20,743
4/10/07	$22.21	-	-	15,800	21,110
4/9/07	$22.28	-	-	31,800	21,323
4/5/07	$22.35	22.82	-2.06 %	31,800	21,437
4/4/07	$22.35	-	-	7,500	21,447
4/3/07	$22.35	-	-	33,500	21,913
4/2/07	$22.15	-	-	18,400	21,543
3/30/07	$22.35	22.87	-2.27 %	81,300	21,730
3/29/07	$22.36	-	-	14,500	19,503
3/28/07	$22.38	-	-	12,300	19,397
3/27/07	$22.36	-	-	24,300	19,433
3/26/07	$22.36	-	-	16,100	18,970
3/23/07	$22.45	22.98	-2.31 %	28,900	18,890
3/22/07	$22.28	-	-	30,600	18,607
3/21/07	$21.98	-	-	25,800	18,460
3/20/07	$21.99	-	-	11,500	18,313
3/19/07	$21.84	-	-	27,200	18,473
3/16/07	$21.67	23.26	-6.84 %	13,500	18,110
3/15/07	$21.79	-	-	10,400	18,303
3/14/07	$21.70	-	-	8,900	18,407
3/13/07	$21.62	-	-	16,700	18,860
3/12/07	$21.59	-	-	11,900	18,843
3/9/07	$21.65	23.26	-6.92 %	12,400	19,580
3/8/07	$21.71	-	-	26,500	19,823
3/7/07	$21.83	-	-	13,500	19,837
3/6/07	$21.70	-	-	13,900	20,093
3/5/07	$21.65	-	-	18,500	20,587
3/2/07	$21.67	23.42	-7.47 %	15,100	20,540
3/1/07	$21.65	-	-	19,200	20,717
2/28/07	$21.62	23.37	-7.49 %	15,900	20,607
2/27/07	$21.60	-	-	25,600	21,030
2/26/07	$21.63	-	-	22,200	20,890
2/23/07	$21.61	23.22	-6.93 %	35,200	21,127
2/22/07	$21.56	-	-	32,100	20,770
2/21/07	$21.56	-	-	21,500	20,510
2/20/07	$21.47	-	-	22,400	20,733
2/16/07	$21.52	23.18	-7.16 %	24,000	20,693
2/15/07	$21.70	-	-	14,500	20,713
2/14/07	$21.68	-	-	11,300	20,933
2/13/07	$21.65	-	-	13,400	21,673
2/12/07	$21.57	-	-	10,400	22,097
2/9/07	$21.60	23.13	-6.61 %	13,700	22,457
2/8/07	$21.63	-	-	20,400	23,483
2/7/07	$21.70	-	-	26,200	23,917
2/6/07	$21.74	-	-	21,400	24,023
2/5/07	$21.74	-	-	16,300	24,870
2/2/07	$21.77	23.05	-5.55 %	16,300	25,460
2/1/07	$21.82	-	-	19,300	26,107
1/31/07	$21.70	23.01	-5.69 %	13,500	26,237
1/30/07	$21.70	-	-	22,500	26,727
1/29/07	$21.69	-	-	16,200	26,863
1/26/07	$21.65	22.87	-5.33 %	34,000	27,270
1/25/07	$21.60	-	-	19,700	26,937
1/24/07	$21.55	-	-	26,900	27,130
1/23/07	$21.56	-	-	21,200	26,850
1/22/07	$21.55	-	-	28,700	27,073
1/19/07	$21.75	23.05	-5.64 %	17,100	26,970
1/18/07	$21.72	-	-	20,400	27,113
1/17/07	$21.66	-	-	15,900	27,727
1/16/07	$21.74	-	-	28,600	28,267
1/12/07	$21.82	23.02	-5.21 %	21,400	28,233
1/11/07	$21.93	-	-	29,300	28,710
1/10/07	$21.98	-	-	24,500	28,747
1/9/07	$22.00	-	-	24,300	28,533
1/8/07	$21.81	-	-	28,200	28,873
1/5/07	$21.88	23.11	-5.32 %	21,200	29,327
1/4/07	$21.82	-	-	24,600	29,527
1/3/07	$21.58	-	-	21,100	29,413
12/29/06	$21.48	22.99	-6.57 %	33,500	29,280
12/28/06	$21.49	-	-	26,100	28,883
12/27/06	$21.62	-	-	21,200	29,007
12/26/06	$21.60	-	-	44,500	29,093
12/22/06	$21.76	23.01	-5.43 %	33,400	28,030
12/21/06	$21.77	-	-	29,400	27,313
12/20/06	$21.80	-	-	46,800	26,810
12/19/06	$21.81	-	-	34,000	25,847
12/18/06	$22.00	-	-	35,700	25,320
12/15/06	$22.10	23.11	-4.37 %	23,200	24,810
12/14/06	$22.08	-	-	28,200	24,950
12/13/06	$21.97	-	-	26,600	24,907
12/12/06	$21.93	-	-	28,400	24,890
12/11/06	$21.99	-	-	24,000	24,483
12/8/06	$21.97	23.18	-5.22 %	25,500	24,240
12/7/06	$21.93	-	-	18,500	24,413
12/6/06	$21.76	-	-	27,900	24,523
12/5/06	$21.77	-	-	25,600	24,557
12/4/06	$21.73	-	-	21,400	24,940
12/1/06	$21.98	23.30	-5.67 %	38,800	24,963
11/30/06	$22.08	23.28	-5.15 %	32,100	25,157
11/29/06	$21.98	-	-	27,600	24,710
11/28/06	$21.74	-	-	35,700	24,363
11/27/06	$21.69	-	-	30,400	23,740
11/24/06	$21.42	23.08	-7.19 %	18,100	23,683
11/22/06	$21.29	-	-	34,500	24,043
11/21/06	$21.06	-	-	41,800	23,490
11/20/06	$21.03	-	-	27,200	22,827
11/17/06	$21.19	23.14	-8.43 %	21,200	22,453
11/16/06	$21.22	-	-	17,100	22,340
11/15/06	$21.21	-	-	21,600	22,237
11/14/06	$21.16	-	-	29,800	22,683
11/13/06	$20.99	-	-	23,800	23,420
11/10/06	$21.07	23.08	-8.71 %	12,600	24,043
11/9/06	$21.03	-	-	11,900	24,640
11/8/06	$21.05	-	-	14,300	25,747
11/7/06	$20.95	-	-	17,900	27,120
11/6/06	$20.88	-	-	18,200	27,710
11/3/06	$20.71	22.83	-9.29 %	20,400	28,460
11/2/06	$20.86	-	-	27,400	28,403
11/1/06	$21.14	-	-	26,900	28,230
10/31/06	$20.96	22.89	-8.43 %	26,100	28,020
10/30/06	$21.00	-	-	16,200	27,640
10/27/06	$21.04	22.82	-7.80 %	16,700	27,793
10/26/06	$21.05	-	-	30,700	27,833
10/25/06	$20.99	-	-	21,800	27,707
10/24/06	$20.90	-	-	28,900	27,737
10/23/06	$20.78	-	-	37,100	27,600
10/20/06	$20.68	22.56	-8.33 %	22,100	27,410
10/19/06	$20.82	-	-	44,600	27,150
10/18/06	$20.74	-	-	18,700	26,447
10/17/06	$20.69	-	-	17,200	26,467
10/16/06	$20.72	-	-	17,000	26,617
10/13/06	$20.62	22.52	-8.44 %	28,700	27,100
10/12/06	$20.63	-	-	28,900	27,330
10/11/06	$20.52	-	-	17,900	27,360
10/10/06	$20.58	-	-	21,900	27,577
10/9/06	$20.56	-	-	16,000	27,643
10/6/06	$20.55	22.57	-8.95 %	17,800	27,997
10/5/06	$20.53	-	-	14,000	28,657
10/4/06	$20.55	-	-	35,000	29,020
10/3/06	$20.48	-	-	51,900	28,350
10/2/06	$20.30	-	-	42,500	27,260
9/29/06	$20.21	22.63	-10.69 %	30,500	26,487
9/28/06	$20.19	-	-	45,100	25,800
9/27/06	$20.20	-	-	55,500	25,083
9/26/06	$20.18	-	-	35,600	24,360
9/25/06	$20.22	-	-	40,700	23,877
9/22/06	$20.32	22.60	-10.09 %	18,700	23,683
9/21/06	$20.44	-	-	22,200	24,313
9/20/06	$20.35	-	-	20,600	24,793
9/19/06	$20.53	-	-	14,700	24,807
9/18/06	$20.45	-	-	20,800	25,163
9/15/06	$20.60	22.40	-8.04 %	17,900	25,740
9/14/06	$20.57	-	-	26,900	25,653
9/13/06	$20.52	-	-	22,700	25,160
9/12/06	$20.47	-	-	24,800	24,987
9/11/06	$20.40	-	-	31,400	24,937
9/8/06	$20.40	22.38	-8.85 %	14,300	24,647
9/7/06	$20.35	-	-	23,500	24,740
9/6/06	$20.30	-	-	19,300	24,477
9/5/06	$20.55	-	-	21,700	24,657
9/1/06	$20.50	22.43	-8.60 %	31,500	24,510
8/31/06	$20.44	22.41	-8.79 %	35,600	23,920
8/30/06	$20.41	-	-	29,800	23,410
8/29/06	$20.39	-	-	24,400	23,053
8/28/06	$20.30	-	-	23,900	22,850
8/25/06	$20.25	22.25	-8.99 %	26,600	22,533
8/24/06	$20.35	-	-	37,600	22,083
8/23/06	$20.28	-	-	24,900	21,730
8/22/06	$20.28	-	-	14,900	21,247
8/21/06	$20.44	-	-	19,200	21,163
8/18/06	$20.53	22.33	-8.06 %	19,300	20,953
8/17/06	$20.54	-	-	9,900	20,593
8/16/06	$20.34	-	-	23,600	20,943
8/15/06	$20.43	-	-	33,800	20,400
8/14/06	$20.49	-	-	21,100	19,570
8/11/06	$20.48	22.01	-6.95 %	34,900	20,253
8/10/06	$20.68	-	-	37,600	19,463
8/9/06	$20.45	-	-	36,600	18,827
8/8/06	$20.16	-	-	21,000	18,743
8/7/06	$20.00	-	-	25,400	18,620
8/4/06	$20.14	22.05	-8.66 %	38,100	19,410
8/3/06	$19.83	-	-	15,300	18,877
8/2/06	$20.02	-	-	12,100	19,010
8/1/06	$19.83	-	-	17,500	19,537
7/31/06	$19.73	21.87	-9.79 %	23,300	19,410
7/28/06	$19.75	22.00	-10.23 %	22,700	19,587
7/27/06	$19.64	-	-	17,100	19,117
7/26/06	$19.64	-	-	15,600	19,387
7/25/06	$19.65	-	-	24,700	19,363
7/24/06	$19.65	-	-	17,300	19,003
7/21/06	$19.50	21.99	-11.32 %	13,800	18,650
7/20/06	$19.40	-	-	20,300	18,700
7/19/06	$19.46	-	-	19,100	19,023
7/18/06	$19.33	-	-	18,300	19,943
7/17/06	$19.40	-	-	14,400	19,790
7/14/06	$19.40	22.09	-12.18 %	13,100	20,873
7/13/06	$19.33	-	-	27,000	21,647
7/12/06	$19.22	-	-	10,400	21,890
7/11/06	$19.14	-	-	12,400	22,073
7/10/06	$19.11	-	-	12,900	22,310
7/7/06	$19.08	21.99	-13.23 %	8,500	22,283
7/6/06	$19.09	-	-	20,400	22,647
7/5/06	$19.20	-	-	7,300	22,660
7/3/06	$19.36	-	-	8,900	22,873
6/30/06	$19.12	21.93	-12.81 %	41,600	22,923
6/29/06	$19.02	-	-	11,200	22,407
6/28/06	$18.99	-	-	18,500	22,587
6/27/06	$19.08	-	-	34,100	22,583
6/26/06	$19.52	-	-	17,300	21,940
6/23/06	$19.47	21.85	-10.89 %	49,100	21,790
6/22/06	$19.53	-	-	22,100	20,740
6/21/06	$19.59	-	-	19,300	20,470
6/20/06	$19.60	-	-	27,900	20,267
6/19/06	$19.64	-	-	13,700	19,823
6/16/06	$19.70	22.01	-10.50 %	28,600	19,673
6/15/06	$19.78	-	-	8,600	19,107
6/14/06	$19.67	-	-	25,200	19,323
6/13/06	$19.74	-	-	14,900	19,057
6/12/06	$19.74	-	-	13,900	19,557
6/9/06	$19.70	22.17	-11.14 %	6,700	20,353
6/8/06	$19.68	-	-	15,300	21,023
6/7/06	$19.73	-	-	30,000	21,060
6/6/06	$19.65	-	-	46,700	20,877
6/5/06	$19.67	-	-	13,700	19,910
6/2/06	$19.74	22.22	-11.16 %	46,900	20,313
6/1/06	$19.63	-	-	36,300	19,080
5/31/06	$19.60	22.15	-11.51 %	34,300	18,693
5/30/06	$19.33	-	-	15,900	18,407
5/26/06	$19.38	22.16	-12.55 %	19,500	18,883
5/25/06	$19.34	-	-	12,100	18,657
5/24/06	$19.39	-	-	19,400	19,093
5/23/06	$19.30	-	-	20,800	19,190
5/22/06	$19.24	-	-	13,700	19,023
5/19/06	$19.36	22.33	-13.30 %	10,400	18,933
5/18/06	$19.30	-	-	26,100	19,690
5/17/06	$19.28	-	-	16,600	19,193
5/16/06	$19.35	-	-	18,400	19,480
5/15/06	$19.34	-	-	14,800	19,243
5/12/06	$19.32	22.23	-13.09 %	12,800	19,353
5/11/06	$19.39	-	-	17,600	19,987
5/10/06	$19.44	-	-	14,000	20,540
5/9/06	$19.35	-	-	13,200	21,463
5/8/06	$19.45	-	-	14,600	21,877
5/5/06	$19.30	22.27	-13.34 %	9,200	22,447
5/4/06	$19.27	-	-	11,600	22,787
5/3/06	$19.35	-	-	15,100	24,247
5/2/06	$19.42	-	-	17,200	24,210
5/1/06	$19.44	-	-	29,900	24,133
4/28/06	$19.45	22.18	-12.31 %	37,800	23,780
4/27/06	$19.26	-	-	26,800	23,067
4/26/06	$19.12	-	-	16,400	22,793
4/25/06	$19.15	-	-	24,500	22,893
4/24/06	$19.50	-	-	17,700	22,637
4/21/06	$19.34	22.18	-12.80 %	25,800	22,960
4/20/06	$19.27	-	-	9,900	23,563
4/19/06	$19.26	-	-	24,700	26,140
4/18/06	$19.36	-	-	25,700	28,553
4/17/06	$19.22	-	-	30,200	29,133
4/13/06	$19.05	22.32	-14.65 %	12,700	28,633
4/12/06	$19.10	-	-	25,200	28,703
4/11/06	$19.20	-	-	22,300	28,580
4/10/06	$19.45	-	-	15,800	28,553
4/7/06	$19.70	22.30	-11.66 %	11,000	28,600
4/6/06	$19.78	-	-	33,100	28,817
4/5/06	$19.81	-	-	11,200	28,250
4/4/06	$19.87	-	-	25,200	28,373
4/3/06	$19.81	-	-	11,300	28,513
3/31/06	$19.81	22.41	-11.60 %	18,100	28,950
3/30/06	$19.81	-	-	31,800	29,093
3/29/06	$19.90	-	-	34,200	28,570
3/28/06	$20.06	-	-	41,700	28,230
3/27/06	$20.25	-	-	25,600	27,480
3/24/06	$20.20	22.47	-10.10 %	31,700	26,787
3/23/06	$20.21	-	-	19,400	26,183
3/22/06	$20.15	-	-	55,400	26,190
3/21/06	$20.05	-	-	14,000	24,950
3/20/06	$20.05	-	-	14,900	25,233
3/17/06	$19.92	22.58	-11.78 %	19,300	25,373
3/16/06	$20.00	-	-	16,400	25,213
3/15/06	$19.91	-	-	18,600	25,153
3/14/06	$19.82	-	-	19,400	25,517
3/13/06	$19.81	-	-	16,800	25,783
3/10/06	$19.75	22.55	-12.42 %	27,400	25,570
3/9/06	$19.80	-	-	43,900	25,377
3/8/06	$19.86	-	-	87,200	24,780
3/7/06	$20.04	-	-	97,100	22,490
3/6/06	$20.50	-	-	43,100	19,900
3/3/06	$20.80	22.52	-7.64 %	15,200	19,053
3/2/06	$20.82	-	-	14,800	19,367
3/1/06	$20.76	-	-	21,500	20,150
2/28/06	$20.69	22.62	-8.53 %	21,500	20,093
2/27/06	$20.79	-	-	17,200	20,380
2/24/06	$20.60	22.60	-8.85 %	17,500	21,017
2/23/06	$20.64	-	-	16,100	21,133
2/22/06	$20.64	-	-	14,900	21,340
2/21/06	$20.60	-	-	29,400	21,607
2/17/06	$20.55	22.58	-8.99 %	24,400	21,367
2/16/06	$20.52	-	-	22,400	21,957
2/15/06	$20.62	-	-	16,100	22,140
2/14/06	$20.59	-	-	24,000	22,933
2/13/06	$20.69	-	-	19,200	24,717
2/10/06	$20.76	22.70	-8.55 %	4,800	26,963
2/9/06	$20.75	-	-	13,600	27,963
2/8/06	$20.67	-	-	19,600	29,757
2/7/06	$20.56	-	-	18,200	30,553
2/6/06	$20.57	-	-	22,500	32,553
2/3/06	$20.45	22.65	-9.71 %	19,100	34,137
2/2/06	$20.50	-	-	14,500	35,820
2/1/06	$20.42	-	-	14,600	37,350
1/31/06	$20.43	22.58	-9.52 %	29,500	38,343
1/30/06	$20.41	-	-	27,400	40,643
1/27/06	$20.36	22.51	-9.55 %	10,400	42,677
1/26/06	$20.36	-	-	21,600	44,910
1/25/06	$20.36	-	-	26,000	45,380
1/24/06	$20.42	-	-	18,500	46,603
1/23/06	$20.37	-	-	19,400	46,957
1/20/06	$20.36	22.49	-9.47 %	17,700	47,843
1/19/06	$20.50	-	-	24,600	47,930
1/18/06	$20.41	-	-	38,300	47,927
1/17/06	$20.23	-	-	19,800	47,750
1/13/06	$20.18	22.62	-10.79 %	30,100	48,123
1/12/06	$20.21	-	-	36,300	47,857
1/11/06	$20.09	-	-	21,000	47,487
1/10/06	$20.03	-	-	22,300	48,220
1/9/06	$19.90	-	-	22,900	47,700
1/6/06	$19.88	22.58	-11.96 %	22,200	48,207
1/5/06	$19.82	-	-	42,100	48,677
1/4/06	$19.61	-	-	27,900	48,713
1/3/06	$19.47	-	-	39,900	48,653
12/30/05	$19.16	22.59	-15.18 %	77,500	48,340
12/29/05	$19.32	-	-	86,600	46,777
12/28/05	$19.45	-	-	34,800	44,800
12/27/05	$19.31	-	-	67,400	44,373
12/23/05	$19.22	22.53	-14.69 %	43,500	42,670
12/22/05	$19.18	-	-	78,200	41,953
12/21/05	$18.98	-	-	70,000	39,807
12/20/05	$18.98	-	-	69,600	38,240
12/19/05	$19.10	-	-	60,400	36,463
12/16/05	$18.90	22.49	-15.96 %	44,400	34,903
12/15/05	$18.94	-	-	98,500	34,090
12/14/05	$18.74	-	-	88,400	31,450
12/13/05	$18.95	-	-	77,400	29,467
12/12/05	$19.32	-	-	35,700	27,190
12/9/05	$19.42	22.41	-13.34 %	62,700	26,630
12/8/05	$19.39	-	-	29,100	25,147
12/7/05	$19.56	-	-	46,000	25,080
12/6/05	$19.70	-	-	20,300	24,140
12/5/05	$19.80	-	-	24,500	24,173
12/2/05	$19.80	22.39	-11.57 %	33,000	24,367
12/1/05	$19.75	-	-	31,000	24,060
11/30/05	$19.70	22.40	-12.05 %	22,100	24,273
11/29/05	$19.86	-	-	25,200	24,207
11/28/05	$19.90	-	-	43,000	24,087
11/25/05	$19.97	22.41	-10.89 %	6,700	23,330
11/23/05	$20.00	-	-	38,100	24,217
11/22/05	$19.87	-	-	36,300	23,743
11/21/05	$19.85	-	-	43,200	23,817
11/18/05	$19.98	22.56	-11.44 %	26,100	24,517
11/17/05	$19.91	-	-	30,500	24,280
11/16/05	$20.15	-	-	30,600	24,253
11/15/05	$20.45	-	-	27,300	24,007
11/14/05	$20.40	-	-	22,000	23,443
11/11/05	$20.50	22.64	-9.45 %	16,300	23,430
11/10/05	$20.48	-	-	22,000	24,907
11/9/05	$20.48	-	-	13,800	26,440
11/8/05	$20.57	-	-	23,000	27,307
11/7/05	$20.61	-	-	16,300	27,120
11/4/05	$20.62	22.63	-8.88 %	13,600	27,383
11/3/05	$20.78	-	-	20,000	27,580
11/2/05	$20.55	-	-	19,300	29,730
11/1/05	$20.79	-	-	28,900	30,823
10/31/05	$20.52	22.48	-8.72 %	9,100	30,450
10/28/05	$20.50	22.46	-8.73 %	18,900	30,747
10/27/05	$20.52	-	-	18,200	30,883
10/26/05	$20.60	-	-	27,100	31,213
10/25/05	$20.55	-	-	17,800	31,137
10/24/05	$20.45	-	-	21,300	31,350
10/21/05	$20.35	22.56	-9.80 %	30,300	31,227
10/20/05	$20.25	-	-	23,800	31,137
10/19/05	$20.34	-	-	37,400	31,027
10/18/05	$20.30	-	-	20,100	30,837
10/17/05	$20.25	-	-	21,600	30,687
10/14/05	$20.33	22.67	-10.32 %	20,300	30,490
10/13/05	$20.36	-	-	33,300	30,710
10/12/05	$20.76	-	-	23,900	30,593
10/11/05	$20.50	-	-	38,500	30,360
10/10/05	$20.51	-	-	64,200	29,890
10/7/05	$20.65	22.87	-9.71 %	19,000	28,333
10/6/05	$20.67	-	-	29,700	28,307
10/5/05	$20.85	-	-	23,200	27,943
10/4/05	$20.90	-	-	10,400	27,803
10/3/05	$20.78	-	-	21,600	28,000
9/30/05	$20.65	22.90	-9.83 %	60,600	28,253
9/29/05	$20.74	-	-	68,000	27,137
9/28/05	$21.08	-	-	39,800	25,727
9/27/05	$21.42	-	-	17,400	25,003
9/26/05	$21.61	-	-	24,200	25,323
9/23/05	$21.65	22.96	-5.71 %	19,500	25,383
9/22/05	$21.63	-	-	84,500	25,647
9/21/05	$21.73	-	-	52,100	23,550
9/20/05	$21.94	-	-	17,700	22,353
9/19/05	$21.94	-	-	18,000	22,633
9/16/05	$21.95	23.18	-5.31 %	23,000	22,713
9/15/05	$22.01	-	-	28,100	23,010
9/14/05	$22.10	-	-	24,800	22,673
9/13/05	$22.17	-	-	24,200	22,223
9/12/05	$22.25	-	-	17,600	22,287
9/9/05	$22.25	23.33	-4.63 %	27,600	22,410
9/8/05	$22.15	-	-	20,500	22,393
9/7/05	$22.03	-	-	31,700	22,460
9/6/05	$22.04	-	-	15,600	22,163
9/2/05	$22.02	23.47	-6.18 %	15,700	22,923
9/1/05	$21.97	-	-	26,900	23,560
8/31/05	$22.10	23.53	-6.08 %	29,800	23,893
8/30/05	$21.93	-	-	16,900	25,417
8/29/05	$21.85	-	-	24,400	25,807
8/26/05	$21.77	23.44	-7.12 %	17,500	25,447
8/25/05	$21.82	-	-	18,200	25,567
8/24/05	$21.89	-	-	18,800	25,547
8/23/05	$21.92	-	-	19,000	25,473
8/22/05	$21.83	-	-	16,300	25,210
8/19/05	$21.91	23.55	-6.96 %	29,200	25,637
8/18/05	$21.80	-	-	27,100	25,040
8/17/05	$21.85	-	-	25,700	24,587
8/16/05	$21.72	-	-	18,100	24,267
8/15/05	$21.62	-	-	27,000	24,117
8/12/05	$21.78	23.59	-7.67 %	26,000	23,770
8/11/05	$21.60	-	-	27,400	23,573
8/10/05	$21.59	-	-	21,600	22,987
8/9/05	$21.48	-	-	16,200	22,723
8/8/05	$21.61	-	-	26,100	22,917
8/5/05	$21.86	23.45	-6.78 %	20,400	22,397
8/4/05	$22.03	-	-	31,900	22,517
8/3/05	$22.09	-	-	18,000	21,827
8/2/05	$22.01	-	-	11,300	21,877
8/1/05	$22.08	-	-	26,100	22,580
7/29/05	$22.09	23.58	-6.32 %	21,300	23,463
7/28/05	$22.16	-	-	27,100	23,540
7/27/05	$22.03	-	-	22,500	23,463
7/26/05	$22.00	23.52	-6.46 %	22,800	24,270
7/25/05	$21.93	-	-	38,400	24,637
7/22/05	$21.74	23.52	-7.57 %	34,800	24,250
7/21/05	$21.70	-	-	36,900	24,330
7/20/05	$21.86	-	-	75,500	23,673
7/19/05	$22.25	-	-	28,600	21,803
7/18/05	$22.35	-	-	13,600	21,890
7/15/05	$22.31	23.63	-5.59 %	21,100	21,780
7/14/05	$22.22	-	-	17,600	21,683
7/13/05	$22.15	-	-	16,600	22,687
7/12/05	$22.25	-	-	11,100	22,513
7/11/05	$22.20	-	-	29,100	23,233
7/8/05	$22.20	23.62	-6.01 %	11,300	22,690
7/7/05	$22.05	-	-	13,500	23,090
7/6/05	$22.12	-	-	16,100	23,970
7/5/05	$22.05	-	-	13,600	23,847
7/1/05	$22.17	23.69	-6.42 %	16,600	23,853
6/30/05	$22.07	23.83	-7.39 %	20,100	24,073
6/29/05	$21.93	-	-	9,800	24,123
6/28/05	$21.95	-	-	13,700	24,527
6/27/05	$22.00	-	-	22,000	24,953
6/24/05	$21.95	23.81	-7.81 %	10,500	24,647
6/23/05	$21.95	-	-	24,000	24,883
6/22/05	$22.08	-	-	11,200	24,870
6/21/05	$22.03	-	-	19,500	24,880
6/20/05	$22.26	-	-	32,400	24,413
6/17/05	$22.30	23.73	-6.03 %	52,600	24,080
6/16/05	$22.38	-	-	23,600	22,990
6/15/05	$22.25	-	-	24,800	22,630
6/14/05	$22.21	-	-	46,700	22,313
6/13/05	$22.13	-	-	33,800	21,473
6/10/05	$22.24	23.80	-6.55 %	26,800	21,297
6/9/05	$22.26	-	-	37,200	21,043
6/8/05	$22.22	-	-	17,200	20,960
6/7/05	$22.16	-	-	19,400	21,237
6/6/05	$22.07	-	-	31,200	21,347
6/3/05	$22.04	23.88	-7.71 %	10,300	21,217
6/2/05	$22.03	-	-	18,200	21,457
6/1/05	$21.91	-	-	47,700	21,593
5/31/05	$21.88	23.72	-7.76 %	11,400	20,367
5/27/05	$21.90	23.59	-7.16 %	32,700	20,537
5/26/05	$21.67	-	-	12,800	20,450
5/25/05	$21.58	-	-	23,300	20,793
5/24/05	$21.60	-	-	39,900	20,767
5/23/05	$21.71	-	-	12,400	20,953
5/20/05	$21.78	23.51	-7.36 %	13,800	21,280
5/19/05	$21.95	-	-	23,200	21,070
5/18/05	$21.96	-	-	21,600	21,030
5/17/05	$21.80	-	-	21,900	20,907
5/16/05	$21.89	-	-	26,500	20,723
5/13/05	$21.63	23.58	-8.27 %	12,800	20,713
5/12/05	$21.60	-	-	17,600	21,837
5/11/05	$21.60	-	-	23,600	21,917
5/10/05	$21.67	-	-	11,500	22,410
5/9/05	$21.65	-	-	5,500	22,910
5/6/05	$21.61	23.47	-7.93 %	22,400	23,837
5/5/05	$21.74	-	-	19,900	24,600
5/4/05	$21.67	-	-	12,800	25,840
5/3/05	$21.68	-	-	15,300	26,990
5/2/05	$21.67	-	-	21,500	27,403
4/29/05	$21.55	23.61	-8.73 %	28,500	27,577
4/28/05	$21.36	-	-	19,200	28,537
4/27/05	$21.25	-	-	34,700	28,747
4/26/05	$21.40	-	-	25,500	28,293
4/25/05	$21.36	-	-	22,700	28,420
4/22/05	$21.35	23.60	-9.53 %	27,300	28,390
4/21/05	$21.53	-	-	17,500	28,557
4/20/05	$21.42	-	-	22,300	28,717
4/19/05	$21.58	-	-	10,900	28,687
4/18/05	$21.42	-	-	16,500	29,190
4/15/05	$21.28	23.61	-9.87 %	30,100	29,660
4/14/05	$21.49	-	-	23,100	29,453
4/13/05	$21.44	-	-	22,500	29,363
4/12/05	$21.28	-	-	45,500	29,777
4/11/05	$21.24	-	-	22,200	29,663
4/8/05	$21.39	23.68	-9.67 %	7,500	29,583
4/7/05	$21.44	-	-	22,000	29,980
4/6/05	$21.45	-	-	17,900	30,607
4/5/05	$21.35	-	-	16,400	31,573
4/4/05	$21.43	-	-	26,200	33,463
4/1/05	$21.65	23.70	-8.65 %	46,500	33,417
3/31/05	$21.48	23.68	-9.29 %	20,000	32,643
3/30/05	$21.35	-	-	38,400	32,663
3/29/05	$21.42	-	-	26,500	32,237
3/28/05	$21.43	-	-	33,300	32,043
3/24/05	$21.42	23.64	-9.39 %	45,300	31,660
3/23/05	$21.35	-	-	57,100	30,897
3/22/05	$21.51	-	-	47,300	30,187
3/21/05	$22.02	-	-	27,700	29,393
3/18/05	$22.36	24.07	-7.10 %	26,700	29,087
3/17/05	$22.55	-	-	57,300	28,500
3/16/05	$22.53	-	-	25,500	27,427
3/15/05	$22.95	-	-	21,100	27,123
3/14/05	$23.15	-	-	29,300	26,853
3/11/05	$23.35	24.27	-3.79 %	21,800	26,293
3/10/05	$23.44	-	-	32,300	26,120
3/9/05	$23.54	-	-	22,300	26,217
3/8/05	$23.69	-	-	21,400	26,107
3/7/05	$23.65	-	-	26,000	26,340
3/4/05	$23.66	24.37	-2.91 %	30,600	25,957
3/3/05	$23.63	-	-	23,900	25,603
3/2/05	$23.71	-	-	20,400	25,890
3/1/05	$23.70	-	-	34,900	26,130
2/28/05	$23.54	24.31	-3.17 %	42,100	25,443
2/25/05	$23.63	24.27	-2.64 %	19,800	24,790
2/24/05	$23.55	-	-	19,400	24,727
2/23/05	$23.46	-	-	40,800	24,560
2/22/05	$23.53	-	-	46,900	23,770
2/18/05	$23.75	24.26	-2.10 %	73,100	22,850
2/17/05	$24.37	-	-	24,800	21,293
2/16/05	$24.32	-	-	23,300	21,143
2/15/05	$24.67	-	-	20,600	20,810
2/14/05	$24.63	-	-	25,600	20,907
2/11/05	$24.46	24.55	-0.37 %	20,700	20,990
2/10/05	$24.49	-	-	21,800	21,163
2/9/05	$24.51	-	-	22,400	21,040
2/8/05	$24.53	-	-	35,800	21,697
2/7/05	$24.61	-	-	23,500	20,887
2/4/05	$24.74	24.61	0.53 %	18,500	20,703
2/3/05	$24.61	-	-	9,100	21,537
2/2/05	$24.52	-	-	25,100	22,803
2/1/05	$24.36	-	-	16,400	22,760
1/31/05	$24.25	24.33	-0.33 %	13,000	23,170
1/28/05	$24.25	24.24	0.04 %	12,500	24,127
1/27/05	$24.20	-	-	16,600	24,873
1/26/05	$24.22	-	-	35,200	25,813
1/25/05	$24.09	-	-	19,000	25,590
1/24/05	$24.04	-	-	28,400	25,590
1/21/05	$24.33	24.17	0.66 %	14,500	25,440
1/20/05	$24.35	-	-	20,000	25,653
1/19/05	$24.54	-	-	32,500	25,747
1/18/05	$24.31	-	-	27,600	25,837
1/14/05	$24.53	24.18	1.45 %	14,300	25,757
1/13/05	$24.55	-	-	22,500	25,877
1/12/05	$24.55	-	-	17,900	25,897
1/11/05	$24.40	-	-	14,400	26,200
1/10/05	$24.51	-	-	17,100	26,437
1/7/05	$24.56	23.96	2.50 %	19,300	26,243
1/6/05	$24.55	-	-	26,400	26,350
1/5/05	$24.57	-	-	20,300	26,597
1/4/05	$24.80	-	-	13,300	27,450
1/3/05	$24.73	-	-	23,500	28,457
12/31/04	$24.80	24.08	2.99 %	28,100	28,800
12/30/04	$24.69	-	-	25,900	28,877
12/29/04	$24.48	-	-	18,100	28,983
12/28/04	$24.49	-	-	42,100	29,493
12/27/04	$24.33	-	-	11,500	29,197
12/23/04	$24.35	23.88	1.97 %	18,000	29,490
12/22/04	$24.36	-	-	43,500	29,490
12/21/04	$24.31	-	-	47,100	29,437
12/20/04	$24.81	-	-	23,800	29,787
12/17/04	$24.69	24.05	2.66 %	28,700	30,517
12/16/04	$24.68	-	-	41,700	30,673
12/15/04	$24.89	-	-	34,900	29,650
12/14/04	$24.70	-	-	44,800	29,563
12/13/04	$24.59	-	-	28,500	28,503
12/10/04	$24.39	24.00	1.63 %	19,000	28,353
12/9/04	$24.10	-	-	23,900	28,043
12/8/04	$24.26	-	-	20,900	27,807
12/7/04	$24.23	-	-	22,800	27,627
12/6/04	$24.15	-	-	35,200	27,693
12/3/04	$24.24	23.70	2.28 %	25,200	27,017
12/2/04	$24.14	-	-	17,900	27,037
12/1/04	$24.37	-	-	23,100	27,763
11/30/04	$24.15	23.56	2.50 %	27,000	27,890
11/29/04	$24.21	-	-	21,500	28,117
11/26/04	$24.30	23.79	2.14 %	11,300	28,437
11/24/04	$24.29	-	-	22,500	29,190
11/23/04	$24.22	-	-	33,800	28,987
11/22/04	$24.14	-	-	45,900	28,473
11/19/04	$24.11	23.76	1.47 %	43,500	27,840
11/18/04	$24.17	-	-	33,800	26,977
11/17/04	$24.30	-	-	30,400	26,983
11/16/04	$24.40	-	-	29,100	26,930
11/15/04	$24.34	-	-	33,400	27,093
11/12/04	$23.92	23.79	0.55 %	33,200	26,753
11/11/04	$23.81	-	-	20,300	26,653
11/10/04	$23.79	-	-	18,000	26,837
11/9/04	$23.77	-	-	41,900	27,767
11/8/04	$24.05	-	-	57,600	27,313
11/5/04	$24.33	23.75	2.44 %	45,700	26,110
11/4/04	$24.55	-	-	33,400	25,140
11/3/04	$24.52	-	-	11,000	24,837
11/2/04	$24.33	-	-	32,300	25,180
11/1/04	$24.38	-	-	13,000	24,607
10/29/04	$24.35	23.85	2.10 %	24,000	24,857
10/28/04	$24.41	-	-	9,700	25,643
10/27/04	$24.16	-	-	16,800	26,513
10/26/04	$24.31	-	-	15,500	26,463
10/25/04	$24.14	-	-	24,800	26,363
10/22/04	$24.26	23.79	1.98 %	14,900	26,117
10/21/04	$24.11	-	-	25,800	26,050
10/20/04	$24.15	-	-	39,700	25,533
10/19/04	$24.31	-	-	26,900	25,133
10/18/04	$24.24	-	-	33,800	24,743
10/15/04	$24.05	24.06	-0.04 %	31,100	24,240
10/14/04	$23.84	-	-	33,900	24,283
10/13/04	$23.75	-	-	16,400	23,910
10/12/04	$23.72	-	-	18,400	24,057
10/11/04	$23.54	-	-	26,900	23,983
10/8/04	$23.68	23.96	-1.17 %	17,600	23,617
10/7/04	$23.78	-	-	34,000	24,030
10/6/04	$23.59	-	-	28,800	23,940
10/5/04	$23.55	23.84	-1.22 %	34,000	23,913
10/4/04	$23.55	-	-	23,200	23,743
10/1/04	$23.69	23.84	-0.63 %	30,200	23,600
9/30/04	$23.69	23.95	-1.09 %	25,800	23,053
9/29/04	$23.68	-	-	45,900	22,757
9/28/04	$23.63	-	-	28,300	22,167
9/27/04	$23.69	-	-	21,500	21,410
9/24/04	$23.65	24.12	-1.95 %	16,600	20,867
9/23/04	$23.73	-	-	24,300	20,580
9/22/04	$24.04	-	-	21,300	20,177
9/21/04	$24.16	-	-	15,100	20,010
9/20/04	$24.34	-	-	20,500	19,940
9/17/04	$24.36	23.91	1.88 %	47,600	19,873
9/16/04	$24.15	-	-	35,800	18,863
9/15/04	$24.33	-	-	15,300	18,253
9/14/04	$24.10	-	-	12,500	18,417
9/13/04	$23.98	-	-	17,400	18,633
9/10/04	$23.66	23.71	-0.21 %	12,900	18,507
9/9/04	$23.79	-	-	10,300	18,797
9/8/04	$23.60	-	-	27,700	19,083
9/7/04	$23.78	-	-	15,200	18,853
9/3/04	$23.74	23.47	1.15 %	18,700	18,590
9/2/04	$23.66	-	-	32,400	18,300
9/1/04	$23.71	-	-	22,700	18,240
8/31/04	$23.46	23.71	-1.05 %	20,800	18,507
8/30/04	$23.37	-	-	16,200	18,390
8/27/04	$23.30	23.50	-0.85 %	15,900	18,437
8/26/04	$23.34	-	-	30,000	18,770
8/25/04	$23.47	-	-	31,300	18,607
8/24/04	$23.20	-	-	28,000	18,257
8/23/04	$23.19	-	-	28,900	17,710
8/20/04	$23.28	23.42	-0.60 %	18,900	17,497
8/19/04	$23.52	-	-	13,800	17,620
8/18/04	$23.42	-	-	16,900	17,507
8/17/04	$23.74	-	-	28,200	17,393
8/16/04	$23.41	-	-	5,600	17,037
8/13/04	$23.40	23.57	-0.72 %	5,200	17,280
8/12/04	$23.71	-	-	8,000	17,800
8/11/04	$23.65	-	-	12,200	18,150
8/10/04	$23.55	-	-	16,300	18,237
8/9/04	$23.45	-	-	13,000	18,427
8/6/04	$23.67	23.49	0.77 %	18,500	18,737
8/5/04	$23.38	-	-	17,300	18,543
8/4/04	$23.21	-	-	17,500	18,613
8/3/04	$23.15	-	-	20,200	18,630
8/2/04	$22.88	-	-	19,000	18,483
7/30/04	$22.69	23.28	-2.53 %	13,600	18,860
7/29/04	$22.62	-	-	21,600	18,990
7/28/04	$22.46	-	-	18,900	19,497
7/27/04	$22.44	-	-	20,800	19,793
7/26/04	$22.60	-	-	7,300	19,623
7/23/04	$22.67	23.30	-2.70 %	10,000	20,073
7/22/04	$22.62	-	-	30,600	20,273
7/21/04	$22.84	-	-	30,700	19,713
7/20/04	$23.25	-	-	17,300	19,340
7/19/04	$23.20	-	-	17,600	19,203
7/16/04	$23.10	23.55	-1.91 %	25,900	19,443
7/15/04	$22.93	-	-	25,100	19,200
7/14/04	$23.10	-	-	20,800	18,830
7/13/04	$23.26	-	-	11,600	18,767
7/12/04	$23.17	-	-	22,500	18,907
7/9/04	$23.33	23.31	0.09 %	22,600	18,810
7/8/04	$23.30	-	-	10,400	18,790
7/7/04	$23.25	-	-	13,500	19,443
7/6/04	$23.21	-	-	17,500	20,043
7/2/04	$23.34	23.25	0.39 %	12,900	19,937
7/1/04	$22.93	-	-	20,800	20,023
6/30/04	$22.25	23.22	-4.18 %	18,500	19,963
6/29/04	$22.00	-	-	14,800	20,020
6/28/04	$22.12	-	-	22,000	20,393
6/25/04	$22.50	23.22	-3.10 %	22,300	20,637
6/24/04	$22.66	-	-	12,700	21,823
6/23/04	$22.78	-	-	19,400	24,470
6/22/04	$23.00	-	-	18,000	26,040
6/21/04	$23.30	-	-	15,800	28,830
6/18/04	$23.50	23.36	0.60 %	30,300	29,160
6/17/04	$23.24	-	-	17,500	29,263
6/16/04	$23.20	-	-	36,800	29,133
6/15/04	$23.25	-	-	27,800	28,807
6/14/04	$23.15	-	-	15,700	29,297
6/10/04	$23.25	23.38	-0.56 %	20,800	30,057
6/9/04	$23.40	-	-	16,000	31,450
6/8/04	$23.47	-	-	13,800	33,363
6/7/04	$23.68	-	-	19,500	34,077
6/4/04	$23.53	23.38	0.64 %	13,200	34,330
6/3/04	$23.81	-	-	24,800	34,343
6/2/04	$23.64	-	-	18,600	34,610
6/1/04	$23.40	-	-	14,000	35,207
5/28/04	$23.49	23.45	0.17 %	18,900	35,603
5/27/04	$23.05	-	-	15,800	36,110
5/26/04	$22.82	-	-	19,600	37,243
5/25/04	$22.87	-	-	22,000	38,397
5/24/04	$22.58	-	-	30,000	38,247
5/21/04	$22.58	23.29	-3.05 %	31,500	37,653
5/20/04	$22.60	-	-	14,300	37,240
5/19/04	$22.69	-	-	15,500	37,433
5/18/04	$22.69	-	-	19,000	38,390
5/17/04	$22.39	-	-	20,200	39,457
5/14/04	$22.53	23.30	-3.30 %	26,000	39,457
5/13/04	$22.01	-	-	29,300	39,370
5/12/04	$21.78	-	-	57,900	39,027
5/11/04	$21.82	-	-	92,100	37,570
5/10/04	$21.75	-	-	66,500	35,083
5/7/04	$21.75	23.46	-7.29 %	101,700	34,060
5/6/04	$23.15	-	-	25,700	31,840
5/5/04	$23.56	-	-	33,400	31,870
5/4/04	$23.70	-	-	13,600	31,933
5/3/04	$23.90	-	-	27,000	32,600
4/30/04	$23.24	24.02	-3.25 %	42,500	32,767
4/29/04	$23.19	-	-	38,500	31,933
4/28/04	$23.10	-	-	62,600	31,303
4/27/04	$23.10	-	-	73,400	29,983
4/26/04	$23.64	-	-	35,200	28,740
4/23/04	$24.10	24.06	0.17 %	27,100	28,510
4/22/04	$24.30	-	-	13,600	28,700
4/21/04	$24.30	-	-	32,800	29,070
4/20/04	$24.46	-	-	36,500	28,673
4/19/04	$24.46	-	-	25,900	28,120
4/16/04	$24.60	24.34	1.07 %	34,100	29,360
4/15/04	$24.34	-	-	49,800	30,883
4/14/04	$24.42	-	-	54,200	30,560
4/13/04	$25.25	-	-	17,500	29,307
4/12/04	$25.58	-	-	12,200	29,320
4/8/04	$25.40	24.51	3.63 %	19,100	29,427
4/7/04	$25.42	-	-	20,100	29,727
4/6/04	$25.50	-	-	44,200	29,683
4/5/04	$25.65	-	-	51,000	31,117
4/2/04	$26.18	24.56	6.60 %	20,200	30,837
4/1/04	$26.13	-	-	23,400	31,453
3/31/04	$25.93	-	-	19,000	31,343
3/30/04	$25.89	-	-	14,200	31,377
3/29/04	$25.75	-	-	17,500	32,287
3/26/04	$25.85	24.75	4.44 %	35,800	32,317
3/25/04	$25.53	-	-	35,100	31,707
3/24/04	$25.60	-	-	26,600	31,787
3/23/04	$25.82	-	-	35,300	31,490
3/22/04	$25.88	-	-	33,600	30,920
3/19/04	$26.30	25.08	4.86 %	32,000	30,647
3/18/04	$26.43	-	-	17,500	30,787
3/17/04	$26.45	-	-	19,600	30,917
3/16/04	$26.53	-	-	23,000	31,077
3/15/04	$26.61	-	-	36,100	30,963
3/12/04	$26.25	25.03	4.87 %	28,300	30,847
3/11/04	$26.35	-	-	32,800	30,837
3/10/04	$26.05	-	-	24,700	30,030
3/9/04	$25.98	-	-	20,900	30,783
3/8/04	$25.88	-	-	19,900	31,270
3/5/04	$25.76	24.98	3.12 %	63,100	31,870
3/4/04	$25.75	-	-	79,800	30,543
3/3/04	$25.80	-	-	40,100	29,587
3/2/04	$25.89	-	-	16,600	29,550
3/1/04	$25.92	-	-	17,900	30,353
2/27/04	$25.86	24.72	4.61 %	15,400	30,793
2/26/04	$25.92	-	-	28,100	31,823
2/25/04	$26.15	-	-	18,800	32,450
2/24/04	$25.70	-	-	87,200	33,427
2/23/04	$25.81	-	-	42,600	31,673
2/20/04	$25.90	24.44	5.97 %	38,700	30,813
2/19/04	$25.87	-	-	20,100	30,997
2/18/04	$25.82	-	-	20,000	31,263
2/17/04	$25.96	-	-	41,500	31,613
2/13/04	$26.06	24.63	5.81 %	18,400	30,820
2/12/04	$26.07	-	-	17,500	31,643
2/11/04	$26.15	-	-	37,500	32,527
2/10/04	$26.15	-	-	17,700	32,117
2/9/04	$26.15	-	-	18,200	32,093
2/6/04	$26.16	24.57	6.47 %	25,400	32,260
2/5/04	$26.11	-	-	36,200	32,683
2/4/04	$26.25	-	-	21,400	32,573
2/3/04	$25.89	-	-	24,400	32,400
2/2/04	$26.08	-	-	19,600	33,673
1/30/04	$25.80	24.65	4.67 %	32,600	36,080
1/29/04	$25.98	-	-	28,000	36,060
1/28/04	$25.69	-	-	8,600	35,723
1/27/04	$25.60	-	-	47,300	36,793
1/26/04	$25.80	-	-	35,500	36,350
1/23/04	$25.86	24.71	4.65 %	37,900	36,157
1/22/04	$25.85	-	-	23,300	36,837
1/21/04	$25.96	-	-	51,100	37,120
1/20/04	$26.15	-	-	39,000	35,950
1/16/04	$26.45	24.86	6.40 %	40,700	35,183
1/15/04	$26.08	-	-	31,100	34,760
1/14/04	$25.61	-	-	46,300	34,820
1/13/04	$25.80	-	-	46,900	35,707
1/12/04	$25.70	-	-	48,100	34,583
1/9/04	$25.60	24.68	3.73 %	34,600	33,557
1/8/04	$25.42	-	-	16,800	33,397
1/7/04	$25.43	-	-	44,200	35,100
1/6/04	$25.51	-	-	28,100	35,203
1/5/04	$25.41	-	-	30,500	35,157
1/2/04	$25.40	24.32	4.44 %	17,700	34,807
12/31/03	$25.85	24.41	5.90 %	43,100	35,710
12/30/03	$25.65	-	-	44,000	35,283
12/29/03	$25.55	-	-	25,200	34,393
12/26/03	$25.68	24.51	4.77 %	17,000	34,007
12/24/03	$25.41	-	-	23,200	34,053
12/23/03	$25.37	-	-	38,100	33,933
12/22/03	$25.26	-	-	32,900	32,923
12/19/03	$25.44	24.73	2.87 %	16,200	32,570
12/18/03	$25.35	-	-	62,600	32,640
12/17/03	$25.41	-	-	91,800	31,060
12/16/03	$25.30	-	-	32,000	28,987
12/15/03	$25.40	-	-	17,900	28,403
12/12/03	$25.30	24.41	3.65 %	40,700	28,123
12/11/03	$25.31	-	-	34,000	27,243
12/10/03	$25.25	-	-	29,700	26,840
12/9/03	$25.40	-	-	58,300	27,120
12/8/03	$25.28	-	-	31,800	26,043
12/5/03	$25.34	24.46	3.60 %	16,000	25,540
12/4/03	$25.19	-	-	16,000	25,467
12/3/03	$25.18	-	-	28,000	25,483
12/2/03	$24.95	-	-	32,900	25,303
12/1/03	$25.02	-	-	72,900	24,963
11/28/03	$25.16	24.33	3.41 %	13,200	22,997
11/26/03	$25.14	-	-	17,300	23,980
11/25/03	$25.21	-	-	29,800	24,063
11/24/03	$25.41	-	-	67,900	23,847
11/21/03	$25.64	24.46	4.82 %	47,300	22,423
11/20/03	$25.45	-	-	26,700	21,163
11/19/03	$25.55	-	-	20,000	22,900
11/18/03	$25.66	-	-	44,800	22,520
11/17/03	$25.71	-	-	30,300	21,333
11/14/03	$25.60	24.49	4.53 %	17,300	20,757
11/13/03	$25.60	-	-	13,600	20,353
11/12/03	$25.56	-	-	18,400	20,983
11/11/03	$25.59	-	-	19,600	21,863
11/10/03	$25.50	-	-	7,800	23,277
11/7/03	$25.50	23.88	6.78 %	22,300	24,303
11/6/03	$25.44	-	-	18,300	24,007
11/5/03	$25.40	-	-	15,200	23,547
11/4/03	$25.44	-	-	29,600	23,330
11/3/03	$25.41	-	-	14,500	22,733
10/31/03	$25.39	24.26	4.66 %	9,500	22,337
10/30/03	$25.27	-	-	14,300	22,180
10/29/03	$25.32	-	-	21,900	22,757
10/28/03	$25.26	-	-	38,100	22,233
10/27/03	$25.29	-	-	26,000	21,637
10/24/03	$25.33	24.41	3.77 %	16,700	21,280
10/23/03	$25.33	-	-	13,800	21,523
10/22/03	$25.40	-	-	16,500	21,540
10/21/03	$25.32	-	-	22,600	21,573
10/20/03	$25.40	-	-	22,700	21,263
10/17/03	$25.32	24.28	4.28 %	13,900	20,807
10/16/03	$25.35	-	-	42,700	20,687
10/15/03	$25.20	-	-	19,800	19,793
10/14/03	$25.02	-	-	23,300	19,683
10/13/03	$25.00	-	-	25,200	19,823
10/10/03	$25.00	24.26	3.05 %	9,500	19,210
10/9/03	$24.99	-	-	78,800	0
10/8/03	$25.09	-	-	8,600	0
10/7/03	$25.17	-	-	9,200	0
10/6/03	$25.04	-	-	13,000	0
10/3/03	$25.01	24.34	2.75 %	5,200	0
10/2/03	$25.01	-	-	32,500	0
10/1/03	$25.01	-	-	44,800	0
9/30/03	$25.00	24.70	1.21 %	62,000	0
9/29/03	$25.00	-	-	38,600	0
9/26/03	$25.14	24.53	2.49 %	13,400	0
9/25/03	$25.18	-	-	4,500	0
9/24/03	$25.06	-	-	8,700	0
9/23/03	$25.11	-	-	11,700	0
9/22/03	$25.19	-	-	2,600	0
9/19/03	$25.18	24.30	3.62 %	4,800	0
9/18/03	$25.12	-	-	31,600	0
9/17/03	$25.01	-	-	6,200	0
9/16/03	$25.04	-	-	20,200	0
9/15/03	$25.04	-	-	15,300	0
9/12/03	$25.01	24.03	4.08 %	24,000	0
9/11/03	$25.00	-	-	14,300	0
9/10/03	$25.04	-	-	17,500	0
9/9/03	$25.10	-	-	13,300	0
9/8/03	$25.02	-	-	9,000	0
9/5/03	$25.04	23.90	4.77 %	10,300	0
9/4/03	$25.00	-	-	15,900	0
9/3/03	$25.01	-	-	16,500	0
9/2/03	$25.01	-	-	27,500	0
8/29/03	$25.00	23.90	4.60 %	6,800	0
8/28/03	$25.01	-	-	8,100	0

Past performance does not guarantee future results.