工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

股票历史数据分析

股票代码 (例: 601318)

国机通用 (上证:600444)

开盘:   最高:   最低:   成交量: 0   升跌: 0.00% $0.00 高低差%: 0.00%         金额: 0

11/02/2006 ~ 01/21/2021

最高: 34.49 06/15/2015 平均高低差: 4.10 %   平均成交金额: 25,372,519   最低: 5.95 11/21/2006 最大高低差: 19.92 % 02/05/2008 最大成交金额: 292,808,000 09/28/2017 最大升幅: 4,848,440.64 % 08/11/2017 最小高低差: 0.05 % 08/25/2015 最小成交金额: 593,000 12/29/2011 最大跌幅: -100.00 % 08/14/2017 最长连续升14天，出现过1次在 08/03/2007 最长连续跌10天，出现过2次在 07/08/2015 & 05/21/2010

< 日期 开盘 最高 最低 收盘 成交量 成交金额 升跌$ 升跌% 缩 高低差% SH上证 SH% 01/21/2021 9.54 9.54 9.22 9.40 1,321,900 12,357,000 0.15 1.62 % 3.47 % / / 01/20/2021 9.01 9.25 9.01 9.25 1,007,300 9,205,000 0.15 1.65 % 2.66 % / / 01/19/2021 9.08 9.21 9.00 9.10 594,400 5,427,000 0.02 0.22 % 2.33 % / / 01/18/2021 8.82 9.10 8.82 9.08 826,400 7,449,000 0.20 2.25 % 3.17 % / / 01/15/2021 8.60 8.89 8.60 8.88 1,133,000 9,944,000 0.20 2.30 % 3.37 % / / 01/14/2021 8.58 8.83 8.37 8.68 1,066,700 9,142,000 0.26 3.09 % 5.50 % / / 01/13/2021 8.80 8.80 8.36 8.42 876,800 7,427,000 -0.22 -2.55 % 5.26 % / / 01/12/2021 8.55 8.79 8.55 8.64 757,100 6,590,000 0.09 1.05 % 4 2.81 % / / 01/11/2021 8.85 8.90 8.49 8.55 1,225,700 10,629,000 -0.36 -4.04 % 4.83 % / / 01/08/2021 8.93 9.16 8.68 8.91 1,186,900 10,612,000 -0.03 -0.34 % 5.53 % / / 01/07/2021 9.34 9.41 8.90 8.94 1,540,000 14,023,000 -0.51 -5.40 % 5.73 % / / 01/06/2021 9.52 9.53 9.35 9.45 1,310,700 12,349,000 -0.10 -1.05 % 1.93 % / / 01/05/2021 9.50 9.56 9.46 9.55 852,900 8,115,000 0.05 0.53 % 1.06 % / / 01/04/2021 9.52 9.60 9.42 9.50 1,185,200 11,268,000 0.04 0.42 % 1.91 % / / 12/31/2020 9.34 9.48 9.30 9.46 1,223,500 11,557,000 0.09 0.96 % 1.94 % / / 12/30/2020 9.34 9.47 9.30 9.37 491,400 4,609,000 -0.02 -0.21 % 3 1.83 % / / 12/29/2020 9.35 9.48 9.27 9.39 658,400 6,182,000 0.04 0.43 % 2.27 % / / 12/28/2020 9.67 9.68 9.34 9.35 1,103,200 10,423,000 -0.28 -2.91 % 3.64 % / / 12/25/2020 9.47 9.70 9.40 9.63 836,000 8,042,000 0.09 0.94 % 3.19 % / / 12/24/2020 9.75 9.78 9.52 9.54 879,600 8,459,000 -0.22 -2.25 % 2.73 % / / 12/23/2020 9.87 9.94 9.70 9.76 1,079,500 10,587,000 -0.11 -1.11 % 2.47 % / / 12/22/2020 10.07 10.09 9.83 9.87 849,000 8,460,000 -0.22 -2.18 % 2.64 % / / 12/21/2020 10.05 10.19 9.90 10.09 923,400 9,312,000 -0.01 -0.10 % 2.93 % / / 12/18/2020 10.16 10.16 9.98 10.10 608,800 6,125,000 -0.08 -0.79 % 1.80 % / / 12/17/2020 10.02 10.18 9.80 10.18 1,060,800 10,599,000 0.16 1.60 % 3.88 % / / 12/16/2020 10.18 10.18 9.97 10.02 735,400 7,381,000 -0.16 -1.57 % 2.11 % / / 12/15/2020 10.18 10.24 10.03 10.18 777,600 7,869,000 0.01 0.10 % 2.09 % / / 12/14/2020 10.14 10.20 10.02 10.17 901,300 9,134,000 0.03 0.30 % 1.80 % / / 12/11/2020 10.36 10.42 10.06 10.14 1,402,400 14,285,000 -0.21 -2.03 % 3.58 % / / 12/10/2020 10.38 10.55 10.26 10.35 1,060,800 11,002,000 -0.03 -0.29 % 2.83 % / / 12/09/2020 10.63 10.70 10.30 10.38 1,792,800 18,794,000 -0.29 -2.72 % 3.88 % / / 12/08/2020 10.76 10.86 10.62 10.67 944,100 10,120,000 -0.09 -0.84 % 2.26 % / / 12/07/2020 10.97 11.07 10.65 10.76 1,606,600 17,381,000 -0.21 -1.91 % 3.94 % / / 12/04/2020 10.89 11.00 10.78 10.97 1,506,700 16,430,000 0.14 1.29 % 2.04 % / / 12/03/2020 10.70 10.91 10.70 10.83 1,041,700 11,265,000 0.05 0.46 % 1.96 % / / 12/02/2020 10.90 10.90 10.75 10.78 892,600 9,652,000 -0.13 -1.19 % 1.40 % / / 12/01/2020 10.59 10.95 10.46 10.91 2,071,200 22,329,000 0.32 3.02 % 4.68 % / / 11/30/2020 10.67 10.79 10.56 10.59 1,825,200 19,492,000 -0.08 -0.75 % 2.18 % / / 11/27/2020 10.49 10.74 10.46 10.67 1,671,400 17,740,000 0.16 1.52 % 2.68 % / / 11/26/2020 10.51 10.60 10.43 10.51 742,000 7,780,000 0.00 0.00 % 1.63 % / / 11/25/2020 10.72 10.72 10.46 10.51 1,266,300 13,386,000 -0.13 -1.22 % 2.49 % / / 11/24/2020 10.73 10.79 10.62 10.64 761,600 8,142,000 -0.06 -0.56 % 1.60 % / / 11/23/2020 10.79 10.79 10.56 10.70 1,961,600 20,962,000 -0.09 -0.83 % 2.18 % / / 11/20/2020 10.80 10.86 10.71 10.79 797,800 8,589,000 -0.05 -0.46 % 1.40 % / / 11/19/2020 10.74 10.94 10.68 10.84 1,813,200 19,561,000 0.10 0.93 % 2.43 % / / 11/18/2020 10.76 10.87 10.64 10.74 915,900 9,853,000 -0.02 -0.19 % 2.16 % / / 11/17/2020 10.78 10.84 10.69 10.76 1,294,600 13,925,000 -0.02 -0.19 % 1.40 % / / 11/16/2020 10.50 10.81 10.47 10.78 1,536,200 16,408,000 0.28 2.67 % 3.25 % / / 11/13/2020 10.57 10.58 10.32 10.50 1,420,900 14,823,000 -0.06 -0.57 % 2.52 % / / 11/12/2020 10.41 10.63 10.41 10.56 1,357,400 14,312,000 0.13 1.25 % 2.11 % / / 11/11/2020 10.53 10.58 10.37 10.43 617,200 6,456,000 -0.09 -0.86 % 2.03 % / / 11/10/2020 10.76 10.76 10.48 10.52 832,100 8,791,000 -0.11 -1.03 % 2.67 % / / 11/09/2020 10.40 10.72 10.35 10.63 1,783,800 18,960,000 0.24 2.31 % 3.57 % / / 11/06/2020 10.37 10.54 10.33 10.39 1,185,900 12,352,000 0.02 0.19 % 2.03 % / / 11/05/2020 10.30 10.41 10.23 10.37 1,036,000 10,689,000 0.15 1.47 % 5 1.76 % / / 11/04/2020 10.28 10.44 10.20 10.22 996,100 10,237,000 -0.10 -0.97 % 2.35 % / / 11/03/2020 10.08 10.36 10.08 10.32 1,140,900 11,704,000 0.22 2.18 % 2.78 % / / 11/02/2020 10.24 10.28 9.99 10.10 2,646,000 26,740,000 -0.16 -1.56 % 2.90 % / / 10/30/2020 10.44 10.77 10.24 10.26 2,804,900 29,554,000 -0.08 -0.77 % 5.18 % / / 10/29/2020 10.32 10.46 10.23 10.34 1,002,600 10,351,000 -0.04 -0.39 % 2.25 % / / 10/28/2020 10.36 10.44 10.24 10.38 1,000,400 10,357,000 0.08 0.78 % 1.95 % / / 10/27/2020 10.30 10.54 10.24 10.30 1,111,000 11,524,000 -0.05 -0.48 % 2.93 % / / 10/26/2020 10.28 10.37 10.22 10.35 751,700 7,740,000 0.07 0.68 % 1.47 % / / 10/23/2020 10.37 10.55 10.26 10.28 855,800 8,877,000 -0.11 -1.06 % 2.83 % / / 10/22/2020 10.33 10.43 10.26 10.39 553,500 5,719,000 0.02 0.19 % 1.66 % / / 10/21/2020 10.60 10.61 10.31 10.37 1,289,700 13,427,000 -0.23 -2.17 % 2.91 % / / 10/20/2020 10.43 10.64 10.34 10.60 1,294,400 13,586,000 0.18 1.73 % 2.90 % / / 10/19/2020 10.48 10.66 10.39 10.42 1,192,800 12,567,000 -0.06 -0.57 % 2.60 % / / 10/16/2020 10.44 10.51 10.41 10.48 829,900 8,674,000 -0.02 -0.19 % 0.96 % / / 10/15/2020 10.46 10.71 10.43 10.50 1,889,400 19,960,000 0.04 0.38 % 2.68 % / / 10/14/2020 10.53 10.53 10.39 10.46 1,313,900 13,717,000 -0.05 -0.48 % 4 1.35 % / / 10/13/2020 10.45 10.53 10.39 10.51 1,095,400 11,469,000 -0.01 -0.10 % 1.35 % / / 10/12/2020 10.35 10.53 10.25 10.52 1,169,600 12,198,000 0.27 2.63 % 2.73 % / / 10/09/2020 10.23 10.54 10.21 10.25 1,576,600 16,289,000 0.11 1.08 % 3.23 % / / 09/30/2020 10.17 10.30 9.99 10.14 1,039,700 10,572,000 -0.02 -0.20 % 3.10 % / / 09/29/2020 10.18 10.57 10.09 10.16 675,300 6,897,000 0.02 0.20 % 4.76 % / / 09/28/2020 10.40 10.44 10.10 10.14 795,500 8,147,000 -0.31 -2.97 % 3.37 % / / 09/25/2020 10.35 10.48 10.31 10.45 781,600 8,128,000 0.10 0.97 % 1.65 % / / 09/24/2020 10.59 10.59 10.29 10.35 1,205,200 12,547,000 -0.32 -3.00 % 2.92 % / / 09/23/2020 10.58 10.73 10.57 10.67 818,000 8,710,000 0.09 0.85 % 3 1.51 % / / 09/22/2020 10.79 10.87 10.50 10.58 1,680,400 17,888,000 -0.31 -2.85 % 3.52 % / / 09/21/2020 11.17 11.27 10.84 10.89 1,741,000 19,102,000 -0.27 -2.42 % 3.97 % / / 09/18/2020 10.92 11.21 10.90 11.16 1,551,700 17,197,000 0.16 1.45 % 2.84 % / / 09/17/2020 10.95 11.10 10.78 11.00 1,097,500 12,040,000 0.12 1.10 % 2.97 % / / 09/16/2020 11.01 11.01 10.81 10.88 639,600 6,967,000 -0.04 -0.37 % 1.85 % / / 09/15/2020 10.99 11.10 10.88 10.92 1,261,500 13,821,000 -0.12 -1.09 % 4 2.02 % / / 09/14/2020 10.84 11.10 10.74 11.04 1,937,400 21,172,000 0.29 2.70 % 3.35 % / / 09/11/2020 10.48 10.87 10.33 10.75 1,848,600 19,779,000 0.27 2.58 % 5.23 % / / 09/10/2020 11.07 11.07 10.40 10.48 2,009,500 21,515,000 -0.45 -4.12 % 6.44 % / / 09/09/2020 11.38 11.43 10.85 10.93 2,900,300 32,276,000 -0.49 -4.29 % 5.35 % / / 09/08/2020 11.34 11.46 11.13 11.42 1,705,400 19,332,000 0.16 1.42 % 2.96 % / / 09/07/2020 11.20 11.49 11.10 11.26 2,076,600 23,519,000 0.06 0.54 % 3.51 % / / 09/04/2020 10.93 11.25 10.88 11.20 1,325,300 14,751,000 0.10 0.90 % 3.40 % / / 09/03/2020 11.33 11.33 11.00 11.10 1,555,700 17,268,000 -0.13 -1.16 % 3.00 % / / 09/02/2020 11.22 11.34 11.10 11.23 1,378,700 15,476,000 0.02 0.18 % 2.16 % / / 09/01/2020 11.18 11.23 11.04 11.21 996,500 11,111,000 0.09 0.81 % 1.72 % / / 08/31/2020 11.14 11.27 11.03 11.12 1,380,200 15,433,000 -0.02 -0.18 % 2.18 % / / 08/28/2020 11.04 11.19 10.98 11.14 1,221,500 13,555,000 0.02 0.18 % 1.91 % / / 08/27/2020 10.88 11.28 10.81 11.12 2,049,800 22,680,000 0.21 1.92 % 4.35 % / / 08/26/2020 11.07 11.17 10.85 10.91 989,500 10,873,000 -0.21 -1.89 % 2.95 % / / 08/25/2020 11.26 11.28 11.08 11.12 1,510,200 16,841,000 -0.05 -0.45 % 1.81 % / / 08/24/2020 11.21 11.22 11.01 11.17 1,262,200 14,041,000 0.05 0.45 % 1.91 % / / 08/21/2020 11.11 11.40 11.06 11.12 1,282,300 14,358,000 0.01 0.09 % 3.07 % / / 08/20/2020 11.08 11.22 11.03 11.11 1,349,200 15,002,000 -0.09 -0.80 % 1.72 % / / 08/19/2020 11.41 11.41 11.15 11.20 1,938,000 21,789,000 -0.21 -1.84 % 2.33 % / / 08/18/2020 11.18 11.44 11.12 11.41 2,475,700 27,957,000 0.19 1.69 % 2.88 % / / 08/17/2020 11.18 11.33 11.08 11.22 2,062,300 23,057,000 0.02 0.18 % 2.26 % / / 08/14/2020 10.94 11.20 10.85 11.20 2,975,600 32,945,000 0.40 3.70 % 3.23 % / / 08/13/2020 10.75 11.03 10.69 10.80 1,708,200 18,510,000 0.06 0.56 % 3.18 % / / 08/12/2020 10.88 10.96 10.49 10.74 1,997,000 21,309,000 -0.07 -0.65 % 4.48 % / / 08/11/2020 11.20 11.22 10.77 10.81 2,025,500 22,312,000 -0.31 -2.79 % 4.18 % / / 08/10/2020 11.17 11.37 11.11 11.12 2,004,500 22,487,000 -0.25 -2.20 % 2.34 % / / 08/07/2020 11.27 11.58 11.23 11.37 3,125,700 35,636,000 0.03 0.26 % 3.12 % / / 08/06/2020 11.07 11.42 11.03 11.34 2,447,200 27,471,000 0.21 1.89 % 3.54 % / / 08/05/2020 10.88 11.31 10.85 11.13 2,481,900 27,610,000 0.25 2.30 % 4.24 % / / 08/04/2020 11.08 11.08 10.80 10.88 1,791,400 19,528,000 -0.13 -1.18 % 2.59 % / / 08/03/2020 10.91 11.06 10.80 11.01 1,616,800 17,727,000 0.20 1.85 % 2.41 % / / 07/31/2020 10.76 10.90 10.66 10.81 1,404,100 15,146,000 0.06 0.56 % 2.25 % / / 07/30/2020 10.64 10.78 10.60 10.75 1,851,000 19,822,000 0.11 1.03 % 1.70 % / / 07/29/2020 10.40 10.64 10.27 10.64 1,409,600 14,825,000 0.19 1.82 % 3.60 % / / 07/28/2020 10.31 10.62 10.27 10.45 1,489,900 15,509,000 0.20 1.95 % 3.41 % / / 07/27/2020 10.22 10.37 10.05 10.25 1,806,200 18,444,000 0.04 0.39 % 3.18 % / / 07/24/2020 10.60 10.70 10.19 10.21 1,485,900 15,464,000 -0.39 -3.68 % 5.00 % / / 07/23/2020 10.70 10.79 10.27 10.60 1,895,000 19,848,000 -0.10 -0.93 % 5.06 % / / 07/22/2020 10.69 10.85 10.62 10.70 1,573,900 16,882,000 0.01 0.09 % 2.17 % / / 07/21/2020 10.79 10.82 10.62 10.69 1,610,500 17,230,000 0.05 0.47 % 1.88 % / / 07/20/2020 10.34 10.70 10.18 10.64 2,346,600 24,748,000 0.42 4.11 % 5.11 % / / 07/17/2020 10.24 10.35 10.06 10.22 1,739,600 17,790,000 0.02 0.20 % 2.88 % / / 07/16/2020 10.64 10.67 10.15 10.20 2,533,300 26,317,000 -0.34 -3.23 % 5.12 % / / 07/15/2020 10.78 10.83 10.41 10.54 2,169,600 23,043,000 -0.18 -1.68 % 4.03 % / / 07/14/2020 10.83 10.96 10.48 10.72 2,398,100 25,705,000 -0.11 -1.02 % 4.58 % / / 07/13/2020 10.59 10.88 10.59 10.83 2,820,900 30,318,000 0.38 3.64 % 2.74 % / / 07/10/2020 10.59 10.62 10.42 10.45 1,502,600 15,815,000 -0.10 -0.95 % 1.92 % / / 07/09/2020 10.43 10.66 10.35 10.55 2,057,100 21,599,000 0.11 1.05 % 3.00 % / / 07/08/2020 10.25 10.45 10.19 10.44 2,280,600 23,563,000 0.14 1.36 % 2.55 % / / 07/07/2020 10.33 10.42 10.14 10.30 2,542,700 26,136,000 0.07 0.68 % 2.76 % / / 07/06/2020 10.00 10.33 10.00 10.23 2,815,300 28,628,000 0.27 2.71 % 3.30 % / / 07/03/2020 9.81 9.99 9.81 9.96 1,024,800 10,154,000 0.16 1.63 % 1.83 % / / 07/02/2020 9.82 9.83 9.70 9.80 855,800 8,374,000 0.05 0.51 % 1.34 % / / 07/01/2020 9.80 9.80 9.56 9.75 801,000 7,769,000 0.08 0.83 % 2.51 % / / 06/30/2020 9.53 9.86 9.53 9.67 2,384,800 23,184,000 0.06 0.62 % 3.46 % / / 06/29/2020 9.60 9.73 9.51 9.61 985,800 9,459,000 -0.06 -0.62 % 2.31 % / / 06/24/2020 9.80 9.86 9.60 9.67 1,296,200 12,557,000 -0.16 -1.63 % 2.71 % / / 06/23/2020 9.93 9.96 9.78 9.83 945,800 9,334,000 -0.11 -1.11 % 1.84 % / / 06/22/2020 9.88 9.98 9.83 9.94 783,600 7,753,000 0.01 0.10 % 1.53 % / / 06/19/2020 9.87 9.96 9.82 9.93 726,200 7,182,000 0.05 0.51 % 1.43 % / / 06/18/2020 10.01 10.15 9.87 9.88 1,146,800 11,431,000 -0.19 -1.89 % 2.84 % / / 06/17/2020 10.16 10.23 10.04 10.07 1,130,200 11,445,000 -0.11 -1.08 % 1.89 % / / 06/16/2020 9.97 10.24 9.97 10.18 1,762,900 17,904,000 0.20 2.00 % 2.71 % / / 06/15/2020 10.02 10.09 9.87 9.98 1,169,600 11,689,000 0.03 0.30 % 2.23 % / / 06/12/2020 9.65 10.01 9.65 9.95 1,189,200 11,784,000 0.01 0.10 % 3.73 % / / 06/11/2020 9.65 10.18 9.65 9.94 1,395,700 13,872,000 -0.05 -0.50 % 5.49 % / / 06/10/2020 9.95 10.05 9.86 9.99 649,300 6,449,000 0.04 0.40 % 1.93 % / / 06/09/2020 9.97 10.01 9.89 9.95 722,000 7,191,000 0.01 0.10 % 1.21 % / / 06/08/2020 10.07 10.15 9.86 9.94 1,712,700 17,135,000 -0.08 -0.80 % 2.94 % / / 06/05/2020 9.90 10.05 9.79 10.02 1,797,200 17,898,000 0.19 1.93 % 2.66 % / / 06/04/2020 9.80 9.88 9.71 9.83 1,041,900 10,218,000 0.06 0.61 % 1.75 % / / 06/03/2020 9.78 9.87 9.73 9.77 1,141,300 11,170,000 0.00 0.00 % 4 1.44 % / / 06/02/2020 9.75 9.88 9.67 9.77 989,500 9,660,000 0.04 0.41 % 2.17 % / / 06/01/2020 9.51 9.73 9.40 9.73 1,260,000 12,165,000 0.20 2.10 % 3.51 % / / 05/29/2020 9.13 9.60 9.13 9.53 1,102,200 10,478,000 0.06 0.63 % 5.15 % / / 05/28/2020 9.52 9.56 9.33 9.47 930,400 8,802,000 -0.05 -0.53 % 2.47 % / / 05/27/2020 9.45 9.55 9.40 9.52 1,176,100 11,160,000 0.09 0.95 % 1.60 % / / 05/26/2020 9.29 9.43 9.19 9.43 936,200 8,747,000 0.18 1.95 % 2.61 % / / 05/25/2020 9.22 9.33 9.05 9.25 546,600 5,032,000 -0.14 -1.49 % 3.09 % / / 05/22/2020 9.56 9.56 9.30 9.39 892,500 8,379,000 -0.10 -1.05 % 2.80 % / / 05/21/2020 9.46 9.52 9.37 9.49 719,600 6,799,000 0.06 0.64 % 1.60 % / / 05/20/2020 9.46 9.49 9.36 9.43 817,200 7,690,000 -0.03 -0.32 % 1.39 % / / 05/19/2020 9.40 9.50 9.40 9.46 1,179,600 11,128,000 0.06 0.64 % 1.06 % / / 05/18/2020 9.41 9.59 9.32 9.40 843,700 7,946,000 0.08 0.86 % 2.90 % / / 05/15/2020 9.44 9.45 9.28 9.32 739,300 6,927,000 -0.05 -0.53 % 1.83 % / / 05/14/2020 9.44 9.50 9.31 9.37 527,900 4,965,000 -0.10 -1.06 % 2.04 % / / 05/13/2020 9.46 9.47 9.28 9.47 1,097,100 10,330,000 0.04 0.42 % 2.05 % / / 05/12/2020 9.47 9.49 9.31 9.43 752,600 7,083,000 -0.04 -0.42 % 1.93 % / / 05/11/2020 9.56 9.66 9.36 9.47 1,324,400 12,628,000 -0.13 -1.35 % 3.21 % / / 05/08/2020 9.45 9.68 9.40 9.60 1,844,500 17,708,000 0.14 1.48 % 2.98 % / / 05/07/2020 9.26 9.53 9.20 9.46 1,335,500 12,531,000 0.20 2.16 % 3.59 % / / 05/06/2020 8.99 9.28 8.99 9.26 1,052,400 9,638,000 0.14 1.54 % 3.23 % / / 04/30/2020 9.05 9.15 8.98 9.12 1,186,200 10,765,000 0.11 1.22 % 1.89 % / / 04/29/2020 9.15 9.34 9.01 9.01 1,641,600 14,972,000 -0.14 -1.53 % 3.66 % / / 04/28/2020 9.37 9.53 9.02 9.15 1,802,200 16,609,000 -0.39 -4.09 % 5.65 % / / 04/27/2020 9.51 9.74 9.46 9.54 1,112,800 10,670,000 -0.11 -1.14 % 2.96 % / / 04/24/2020 9.89 10.08 9.55 9.65 1,883,700 18,525,000 -0.28 -2.82 % 5.55 % / / 04/23/2020 9.91 9.93 9.70 9.93 1,109,900 10,898,000 0.14 1.43 % 2.37 % / / 04/22/2020 9.56 9.84 9.45 9.79 1,313,000 12,761,000 0.17 1.77 % 4.13 % / / 04/21/2020 9.62 9.72 9.53 9.62 1,204,900 11,600,000 -0.06 -0.62 % 1.99 % / / 04/20/2020 9.60 9.69 9.47 9.68 1,168,000 11,176,000 0.06 0.62 % 2.32 % / / 04/17/2020 9.52 9.80 9.52 9.62 999,100 9,680,000 -0.04 -0.41 % 2.94 % / / 04/16/2020 9.63 9.73 9.51 9.66 642,700 6,178,000 0.03 0.31 % 2.31 % / / 04/15/2020 9.90 9.90 9.60 9.63 911,800 8,843,000 -0.16 -1.63 % 3.13 % / / 04/14/2020 9.52 9.85 9.50 9.79 1,093,400 10,582,000 0.32 3.38 % 3.68 % / / 04/13/2020 9.59 9.59 9.42 9.47 887,500 8,416,000 -0.12 -1.25 % 1.80 % / / 04/10/2020 9.88 9.88 9.52 9.59 1,297,300 12,548,000 -0.29 -2.94 % 3.78 % / / 04/09/2020 9.82 10.05 9.80 9.88 1,386,800 13,759,000 0.06 0.61 % 2.55 % / / 04/08/2020 9.74 9.89 9.62 9.82 2,077,200 20,341,000 0.09 0.92 % 2.81 % / / 04/07/2020 9.54 9.75 9.52 9.73 1,498,600 14,453,000 0.27 2.85 % 2.42 % / / 04/03/2020 9.50 9.56 9.25 9.46 1,075,000 10,163,000 -0.02 -0.21 % 3.35 % / / 04/02/2020 9.16 9.50 9.10 9.48 1,073,800 10,019,000 0.25 2.71 % 4.40 % / / 04/01/2020 9.32 9.46 9.19 9.23 1,285,100 11,980,000 -0.16 -1.70 % 2.94 % / / 03/31/2020 9.45 9.57 9.35 9.39 1,464,100 13,839,000 -0.04 -0.42 % 2.35 % / / 03/30/2020 9.60 9.60 9.30 9.43 1,007,700 9,481,000 -0.16 -1.67 % 3.23 % / / 03/27/2020 9.53 9.76 9.47 9.59 1,215,200 11,683,000 0.10 1.05 % 3.06 % / / 03/26/2020 9.53 9.68 9.44 9.49 1,466,400 14,025,000 0.03 0.32 % 2.54 % / / 03/25/2020 9.42 9.50 9.32 9.46 748,600 7,045,000 0.15 1.61 % 1.93 % / / 03/24/2020 9.28 9.39 9.15 9.31 750,400 6,941,000 0.14 1.53 % 2.62 % / / 03/23/2020 9.21 9.40 9.15 9.17 766,400 7,070,000 -0.23 -2.45 % 2.73 % / / 03/20/2020 9.27 9.44 9.20 9.40 1,050,300 9,786,000 0.17 1.84 % 2.61 % / / 03/19/2020 9.11 9.30 8.99 9.23 1,140,400 10,451,000 0.10 1.10 % 3.45 % / / 03/18/2020 9.28 9.55 9.11 9.13 1,152,000 10,753,000 -0.20 -2.14 % 3 4.83 % / / 03/17/2020 9.30 9.57 9.07 9.33 1,358,400 12,585,000 -0.07 -0.74 % 5.51 % / / 03/16/2020 9.95 9.95 9.38 9.40 1,597,500 15,496,000 -0.27 -2.79 % 6.08 % / / 03/13/2020 9.27 9.79 9.27 9.67 1,220,400 11,626,000 -0.11 -1.12 % 5.61 % / / 03/12/2020 9.96 9.96 9.67 9.78 1,423,100 13,921,000 -0.14 -1.41 % 3.00 % / / 03/11/2020 9.90 10.35 9.87 9.92 2,021,800 20,398,000 0.05 0.51 % 4.86 % / / 03/10/2020 9.60 9.91 9.54 9.87 1,077,400 10,491,000 0.17 1.75 % 3.88 % / / 03/09/2020 9.97 10.00 9.67 9.70 1,336,500 13,137,000 -0.39 -3.87 % 3.41 % / / 03/06/2020 9.90 10.11 9.80 10.09 1,507,400 15,017,000 0.12 1.20 % 3.16 % / / 03/05/2020 9.76 10.01 9.71 9.97 1,880,900 18,621,000 0.22 2.26 % 3.09 % / / 03/04/2020 9.50 9.78 9.43 9.75 1,599,700 15,520,000 0.24 2.52 % 3.71 % / / 03/03/2020 9.54 9.68 9.41 9.51 994,200 9,504,000 0.06 0.63 % 2.87 % / / 03/02/2020 9.25 9.55 9.20 9.45 1,503,400 14,139,000 0.31 3.39 % 3.80 % / / 02/28/2020 9.50 9.60 9.14 9.14 2,046,500 19,060,000 -0.53 -5.48 % 5.03 % / / 02/27/2020 9.61 9.74 9.59 9.67 945,900 9,156,000 0.06 0.62 % 1.56 % / / 02/26/2020 9.54 9.79 9.45 9.61 1,598,000 15,481,000 0.02 0.21 % 3.60 % / / 02/25/2020 9.54 9.66 9.32 9.59 1,582,000 15,047,000 -0.12 -1.24 % 3.65 % / / 02/24/2020 9.68 9.79 9.63 9.71 1,365,300 13,254,000 -0.01 -0.10 % 1.66 % / / 02/21/2020 9.79 9.87 9.60 9.72 2,170,800 21,170,000 -0.08 -0.82 % 2.81 % / / 02/20/2020 9.78 9.80 9.60 9.80 1,353,600 13,149,000 0.13 1.34 % 2.08 % / / 02/19/2020 9.67 9.82 9.53 9.67 775,700 7,502,000 0.01 0.10 % 3.04 % / / 02/18/2020 9.57 9.66 9.50 9.66 897,700 8,598,000 0.14 1.47 % 1.68 % / / 02/17/2020 9.20 9.54 9.20 9.52 1,040,700 9,799,000 0.32 3.48 % 3.70 % / / 02/14/2020 9.18 9.34 9.11 9.20 1,132,500 10,438,000 -0.01 -0.11 % 2.52 % / / 02/13/2020 9.36 9.43 9.20 9.21 862,300 8,026,000 -0.23 -2.44 % 2.50 % / / 02/12/2020 9.31 9.48 9.27 9.44 943,500 8,853,000 0.13 1.40 % 2.27 % / / 02/11/2020 9.26 9.43 9.25 9.31 920,900 8,587,000 0.05 0.54 % 1.95 % / / 02/10/2020 9.10 9.39 9.02 9.26 1,083,300 9,991,000 0.09 0.98 % 4.10 % / / 02/07/2020 9.08 9.17 8.97 9.17 1,875,600 17,028,000 0.09 0.99 % 2.23 % / / 02/06/2020 8.98 9.16 8.84 9.08 1,646,000 14,788,000 0.12 1.34 % 3.62 % / / 02/05/2020 8.80 9.08 8.67 8.96 1,657,700 14,789,000 0.22 2.52 % 4.73 % / / 02/04/2020 8.61 9.03 8.61 8.74 1,753,700 15,298,000 -0.29 -3.21 % 4.88 % / / 02/03/2020 9.03 9.03 9.03 9.03 459,200 4,147,000 -1.00 -9.97 % 0.00 % / / 01/23/2020 10.44 10.44 9.91 10.03 782,800 7,918,000 -0.41 -3.93 % 5.35 % / / 01/22/2020 10.52 10.52 10.27 10.44 1,112,700 11,543,000 0.06 0.58 % 2.43 % / / 01/21/2020 10.60 10.60 10.34 10.38 647,000 6,724,000 -0.13 -1.24 % 2.51 % / / 01/20/2020 10.42 10.60 10.32 10.51 806,500 8,426,000 0.09 0.86 % 2.71 % / / 01/17/2020 10.65 10.65 10.41 10.42 521,900 5,484,000 -0.09 -0.86 % 2.31 % / / 01/16/2020 10.66 10.71 10.51 10.51 629,700 6,685,000 -0.18 -1.68 % 1.90 % / / 01/15/2020 10.73 10.80 10.60 10.69 581,100 6,205,000 -0.09 -0.83 % 1.89 % / / 01/14/2020 10.84 10.90 10.75 10.78 637,400 6,879,000 0.00 0.00 % 1.40 % / / 01/13/2020 10.68 10.85 10.64 10.78 585,100 6,280,000 0.03 0.28 % 1.97 % / / 01/10/2020 10.85 10.85 10.71 10.75 741,500 7,982,000 -0.05 -0.46 % 3 1.31 % / / 01/09/2020 10.72 10.86 10.67 10.80 785,500 8,473,000 0.07 0.65 % 1.78 % / / 01/08/2020 10.74 11.00 10.63 10.73 1,129,900 12,197,000 -0.06 -0.56 % 3.48 % / / 01/07/2020 10.71 10.83 10.69 10.79 971,700 10,456,000 0.08 0.75 % 1.31 % / / 01/06/2020 10.70 10.81 10.61 10.71 1,251,300 13,392,000 0.00 0.00 % 1.89 % / / 01/03/2020 10.72 10.74 10.60 10.71 851,000 9,085,000 0.02 0.19 % 1.32 % / / 01/02/2020 10.55 10.73 10.54 10.69 1,694,200 18,026,000 0.14 1.33 % 1.80 % / / 12/31/2019 10.57 10.60 10.45 10.55 352,000 3,706,000 -0.01 -0.09 % 1.44 % / / 12/30/2019 10.56 10.59 10.27 10.56 763,800 7,979,000 0.02 0.19 % 3.12 % / / 12/27/2019 10.58 10.63 10.50 10.54 744,100 7,864,000 -0.04 -0.38 % 1.24 % / / 12/26/2019 10.66 10.66 10.51 10.58 510,500 5,393,000 0.06 0.57 % 3 1.43 % / / 12/25/2019 10.61 10.66 10.49 10.52 462,600 4,892,000 -0.13 -1.22 % 1.62 % / / 12/24/2019 10.29 10.66 10.29 10.65 854,500 8,979,000 0.27 2.60 % 3.60 % / / 12/23/2019 10.64 10.70 10.36 10.38 945,100 9,942,000 -0.26 -2.44 % 3.28 % / / 12/20/2019 10.60 10.77 10.47 10.64 913,400 9,719,000 0.04 0.38 % 2.87 % / / 12/19/2019 10.31 10.66 10.25 10.60 1,149,000 12,090,000 0.19 1.83 % 4.00 % / / 12/18/2019 10.40 10.44 10.35 10.41 661,600 6,878,000 0.02 0.19 % 3 0.87 % / / 12/17/2019 10.28 10.44 10.27 10.39 763,500 7,898,000 0.09 0.87 % 1.66 % / / 12/16/2019 10.46 10.46 10.21 10.30 418,700 4,304,000 0.11 1.08 % 2.45 % / / 12/13/2019 10.22 10.32 10.17 10.19 544,200 5,575,000 0.04 0.39 % 1.47 % / / 12/12/2019 10.38 10.39 10.14 10.15 303,600 3,094,000 -0.08 -0.78 % 2.47 % / / 12/11/2019 10.18 10.39 10.18 10.23 415,800 4,268,000 -0.03 -0.29 % 2.06 % / / 12/10/2019 10.23 10.28 9.98 10.26 626,200 6,345,000 0.03 0.29 % 3.01 % / / 12/09/2019 10.25 10.28 10.13 10.23 695,900 7,106,000 0.02 0.20 % 1.48 % / / 12/06/2019 10.13 10.24 10.05 10.21 446,800 4,531,000 0.10 0.99 % 1.89 % / / 12/05/2019 10.05 10.13 9.98 10.11 555,100 5,585,000 0.09 0.90 % 1.50 % / / 12/04/2019 9.90 10.02 9.85 10.02 485,000 4,829,000 0.06 0.60 % 1.73 % / / 12/03/2019 9.93 9.96 9.78 9.96 559,300 5,517,000 0.06 0.61 % 1.84 % / / 12/02/2019 9.99 10.05 9.88 9.90 434,600 4,316,000 -0.03 -0.30 % 1.72 % / / 11/29/2019 9.90 9.97 9.85 9.93 240,700 2,384,000 -0.01 -0.10 % 1.22 % / / 11/28/2019 9.89 9.98 9.87 9.94 457,500 4,547,000 0.04 0.40 % 1.11 % / / 11/27/2019 9.91 9.94 9.80 9.90 430,400 4,257,000 -0.01 -0.10 % 1.43 % / / 11/26/2019 9.71 9.91 9.71 9.91 357,900 3,528,000 0.08 0.81 % 2.06 % / / 11/25/2019 9.86 9.88 9.65 9.83 431,100 4,224,000 -0.03 -0.30 % 2.38 % / / 11/22/2019 9.92 10.05 9.82 9.86 539,000 5,351,000 -0.06 -0.60 % 2.34 % / / 11/21/2019 9.90 9.96 9.86 9.92 326,400 3,240,000 -0.03 -0.30 % 1.01 % / / 11/20/2019 10.00 10.08 9.88 9.95 570,500 5,680,000 -0.10 -1.00 % 2.02 % / / 11/19/2019 9.98 10.05 9.82 10.05 820,400 8,195,000 0.12 1.21 % 2.34 % / / 11/18/2019 9.91 10.00 9.82 9.93 611,100 6,061,000 0.02 0.20 % 1.83 % / / 11/15/2019 9.99 10.10 9.89 9.91 459,400 4,587,000 -0.13 -1.29 % 2.12 % / / 11/14/2019 10.04 10.12 9.95 10.04 406,300 4,081,000 0.00 0.00 % 1.71 % / / 11/13/2019 10.00 10.07 9.92 10.04 431,300 4,320,000 0.00 0.00 % 1.51 % / / 11/12/2019 10.05 10.10 9.93 10.04 685,900 6,859,000 -0.01 -0.10 % 1.71 % / / 11/11/2019 10.45 10.47 10.02 10.05 849,800 8,634,000 -0.40 -3.83 % 4.49 % / / 11/08/2019 10.47 10.57 10.40 10.45 585,200 6,136,000 -0.02 -0.19 % 1.63 % / / 11/07/2019 10.44 10.53 10.38 10.47 750,600 7,843,000 0.03 0.29 % 1.45 % / / 11/06/2019 10.76 10.76 10.40 10.44 1,309,600 13,839,000 -0.32 -2.97 % 3.46 % / / 11/05/2019 10.76 10.90 10.62 10.76 1,761,500 18,938,000 -0.10 -0.92 % 2.64 % / / 11/04/2019 10.98 11.17 10.65 10.86 3,860,100 42,316,000 -0.70 -6.06 % 4.88 % / / 11/01/2019 11.27 11.84 10.56 11.56 6,590,400 76,092,000 0.21 1.85 % 12.12 % / / 10/31/2019 11.08 11.50 10.87 11.35 3,984,700 44,812,000 0.32 2.90 % 5.80 % / / 10/30/2019 11.11 11.11 10.90 11.03 944,200 10,382,000 0.02 0.18 % 1.93 % / / 10/29/2019 11.08 11.13 10.97 11.01 1,142,900 12,594,000 -0.08 -0.72 % 1.46 % / / 10/28/2019 11.13 11.29 10.90 11.09 841,500 9,304,000 0.06 0.54 % 3.58 % / / 10/25/2019 10.90 11.09 10.86 11.03 394,600 4,325,000 0.06 0.55 % 2.12 % / / 10/24/2019 10.99 11.00 10.89 10.97 488,600 5,346,000 0.02 0.18 % 3 1.01 % / / 10/23/2019 11.11 11.11 10.82 10.95 803,200 8,798,000 -0.06 -0.54 % 2.68 % / / 10/22/2019 10.81 11.14 10.75 11.01 717,300 7,825,000 0.20 1.85 % 3.63 % / / 10/21/2019 10.99 10.99 10.62 10.81 417,400 4,511,000 0.06 0.56 % 3.48 % / / 10/18/2019 10.98 11.07 10.64 10.75 652,400 7,040,000 -0.24 -2.18 % 4.04 % / / 10/17/2019 11.01 11.14 10.93 10.99 347,600 3,826,000 -0.10 -0.90 % 1.92 % / / 10/16/2019 11.14 11.24 11.02 11.09 576,100 6,429,000 -0.07 -0.63 % 2.00 % / / 10/15/2019 11.29 11.29 11.05 11.16 512,000 5,702,000 -0.09 -0.80 % 2.17 % / / 10/14/2019 11.24 11.35 11.09 11.25 1,021,500 11,496,000 0.10 0.90 % 2.34 % / / 10/11/2019 11.20 11.24 11.06 11.15 395,500 4,412,000 -0.01 -0.09 % 1.63 % / / 10/10/2019 11.08 11.16 10.98 11.16 698,800 7,756,000 0.12 1.09 % 1.64 % / / 10/09/2019 10.84 11.04 10.61 11.04 556,100 6,062,000 0.00 0.00 % 4.05 % / / 10/08/2019 11.01 11.13 10.85 11.04 403,700 4,440,000 0.20 1.85 % 2.58 % / / 09/30/2019 10.93 11.12 10.70 10.84 425,000 4,659,000 -0.08 -0.73 % 3.93 % / / 09/27/2019 10.68 11.04 10.62 10.92 457,700 4,990,000 0.11 1.02 % 3.95 % / / 09/26/2019 11.14 11.24 10.67 10.81 769,300 8,350,000 -0.32 -2.88 % 5.34 % / / 09/25/2019 11.38 11.40 11.11 11.13 656,200 7,360,000 -0.27 -2.37 % 2.61 % / / 09/24/2019 11.39 11.54 11.35 11.40 466,800 5,340,000 0.03 0.26 % 1.67 % / / 09/23/2019 11.44 11.55 11.18 11.37 511,700 5,790,000 -0.18 -1.56 % 3.31 % / / 09/20/2019 11.50 11.70 11.43 11.55 619,300 7,180,000 0.07 0.61 % 2.36 % / / 09/19/2019 11.19 11.49 11.19 11.48 435,500 4,950,000 0.21 1.86 % 2.68 % / / 09/18/2019 11.21 11.38 11.21 11.27 398,300 4,500,000 0.03 0.27 % 1.52 % / / 09/17/2019 11.69 11.69 11.20 11.24 811,400 9,220,000 -0.46 -3.93 % 4.38 % / / 09/16/2019 11.60 11.75 11.45 11.70 672,800 7,820,000 0.11 0.95 % 2.62 % / / 09/12/2019 11.48 11.63 11.42 11.59 553,100 6,378,000 0.12 1.05 % 1.84 % / / 09/11/2019 11.59 11.66 11.45 11.47 402,700 4,650,000 -0.06 -0.52 % 1.83 % / / 09/10/2019 11.61 11.62 11.43 11.53 587,500 6,769,000 0.00 0.00 % 1.66 % / / 09/09/2019 11.47 11.56 11.38 11.53 842,200 9,680,000 0.19 1.68 % 1.58 % / / 09/06/2019 11.33 11.45 11.26 11.34 392,500 4,445,000 0.01 0.09 % 1.69 % / / 09/05/2019 11.33 11.50 11.30 11.33 696,400 7,939,000 0.00 0.00 % 1.77 % / / 09/04/2019 11.11 11.39 11.11 11.33 535,800 6,046,000 0.12 1.07 % 2.52 % / / 09/03/2019 11.30 11.30 11.09 11.21 548,600 6,124,000 0.04 0.36 % 1.89 % / / 09/02/2019 10.94 11.22 10.94 11.17 465,700 5,188,000 0.21 1.92 % 2.56 % / / 08/30/2019 11.09 11.19 10.90 10.96 661,200 7,312,000 -0.17 -1.53 % 2.66 % / / 08/29/2019 11.17 11.17 11.06 11.13 603,600 6,700,000 0.00 0.00 % 0.99 % / / 08/28/2019 11.11 11.20 11.08 11.13 408,300 4,541,000 0.01 0.09 % 1.08 % / / 08/27/2019 11.05 11.25 10.92 11.12 700,300 7,786,000 0.17 1.55 % 3.02 % / / 08/26/2019 10.82 11.01 10.80 10.95 836,700 9,113,000 -0.20 -1.79 % 1.94 % / / 08/23/2019 11.14 11.26 11.08 11.15 637,000 7,114,000 -0.06 -0.54 % 1.62 % / / 08/22/2019 11.18 11.27 11.13 11.21 521,500 5,830,000 0.04 0.36 % 1.26 % / / 08/21/2019 11.19 11.26 11.13 11.17 421,700 4,719,000 -0.02 -0.18 % 5 1.17 % / / 08/20/2019 11.20 11.27 11.04 11.19 825,600 9,241,000 0.00 0.00 % 2.08 % / / 08/19/2019 11.05 11.22 10.91 11.19 957,400 10,618,000 0.24 2.19 % 2.84 % / / 08/16/2019 11.08 11.08 10.76 10.95 771,900 8,461,000 -0.11 -0.99 % 2.97 % / / 08/15/2019 10.89 11.08 10.64 11.06 683,500 7,450,000 0.03 0.27 % 4.14 % / / 08/14/2019 11.05 11.15 10.98 11.03 373,700 4,142,000 0.00 0.00 % 1.55 % / / 08/13/2019 10.83 11.04 10.83 11.03 423,200 4,652,000 0.03 0.27 % 1.94 % / / 08/12/2019 11.09 11.09 10.76 11.00 416,100 4,550,000 0.12 1.10 % 3.07 % / / 08/09/2019 10.80 11.03 10.80 10.88 662,900 7,233,000 -0.06 -0.55 % 2.13 % / / 08/08/2019 10.89 10.98 10.72 10.94 581,700 6,333,000 0.17 1.58 % 2.43 % / / 08/07/2019 10.69 10.87 10.61 10.77 938,700 10,077,000 0.07 0.65 % 2.45 % / / 08/06/2019 11.01 11.14 10.36 10.70 2,154,100 23,066,000 -0.47 -4.21 % 7.53 % / / 08/05/2019 11.25 11.44 11.15 11.17 960,800 10,843,000 -0.20 -1.76 % 2.60 % / / 08/02/2019 11.44 11.50 11.27 11.37 1,556,600 17,727,000 -0.29 -2.49 % 2.04 % / / 08/01/2019 11.85 11.96 11.63 11.66 1,433,300 16,859,000 -0.19 -1.60 % 2.84 % / / 07/31/2019 11.99 12.12 11.81 11.85 1,387,400 16,560,000 -0.27 -2.23 % 2.62 % / / 07/30/2019 12.35 12.35 12.08 12.12 1,735,500 21,187,000 -0.24 -1.94 % 2.24 % / / 07/29/2019 12.15 12.47 12.14 12.36 2,360,500 29,067,000 0.19 1.56 % 2.72 % / / 07/26/2019 12.04 12.22 11.84 12.17 1,828,500 22,123,000 0.13 1.08 % 3.21 % / / 07/25/2019 12.06 12.12 11.98 12.04 914,400 11,002,000 -0.04 -0.33 % 3 1.17 % / / 07/24/2019 11.99 12.28 11.94 12.08 1,511,700 18,228,000 0.02 0.17 % 2.85 % / / 07/23/2019 11.65 12.08 11.52 12.06 1,689,600 20,149,000 0.52 4.51 % 4.86 % / / 07/22/2019 11.85 11.85 11.42 11.54 865,300 10,076,000 -0.35 -2.94 % 3.77 % / / 07/19/2019 11.67 12.06 11.66 11.89 1,006,700 11,997,000 0.04 0.34 % 3.43 % / / 07/18/2019 12.05 12.06 11.73 11.85 1,351,100 16,044,000 -0.17 -1.41 % 2.81 % / / 07/17/2019 11.96 12.08 11.81 12.02 1,144,500 13,735,000 0.06 0.50 % 2.29 % / / 07/16/2019 11.93 11.99 11.74 11.96 1,091,400 12,965,000 0.08 0.67 % 2.13 % / / 07/15/2019 11.70 11.93 11.54 11.88 1,212,400 14,301,000 0.22 1.89 % 3.38 % / / 07/12/2019 11.47 11.70 11.42 11.66 785,100 9,106,000 0.13 1.13 % 2.45 % / / 07/11/2019 11.43 11.61 11.33 11.53 873,600 10,048,000 0.13 1.14 % 2.47 % / / 07/10/2019 11.22 11.42 11.21 11.40 1,087,000 12,333,000 0.10 0.88 % 1.87 % / / 07/09/2019 11.26 11.31 11.11 11.30 685,500 7,696,000 0.00 0.00 % 1.80 % / / 07/08/2019 11.85 11.85 11.05 11.30 1,766,500 19,956,000 -0.68 -5.68 % 7.24 % / / 07/05/2019 11.86 12.00 11.81 11.98 1,144,100 13,621,000 0.08 0.67 % 1.61 % / / 07/04/2019 11.89 11.95 11.80 11.90 1,014,500 12,067,000 0.06 0.51 % 1.27 % / / 07/03/2019 11.96 11.97 11.74 11.84 1,036,000 12,266,000 -0.11 -0.92 % 1.96 % / / 07/02/2019 11.95 12.00 11.91 11.95 1,113,500 13,313,000 0.00 0.00 % 3 0.76 % / / 07/01/2019 11.89 12.04 11.86 11.95 1,563,500 18,645,000 0.22 1.88 % 1.52 % / / 06/28/2019 11.89 11.96 11.55 11.73 1,427,100 16,751,000 -0.17 -1.43 % 3.55 % / / 06/27/2019 12.11 12.12 11.86 11.90 1,113,100 13,343,000 -0.07 -0.58 % 3 2.19 % / / 06/26/2019 11.86 12.14 11.86 11.97 983,600 11,832,000 0.02 0.17 % 2.36 % / / 06/25/2019 12.03 12.19 11.77 11.95 1,239,800 14,820,000 -0.12 -0.99 % 3.57 % / / 06/24/2019 12.19 12.21 11.98 12.07 1,372,200 16,578,000 -0.04 -0.33 % 1.92 % / / 06/21/2019 11.92 12.24 11.92 12.11 2,726,100 33,011,000 0.32 2.71 % 2.68 % / / 06/20/2019 11.70 11.83 11.60 11.79 1,555,000 18,219,000 0.14 1.20 % 3 1.98 % / / 06/19/2019 11.74 11.90 11.59 11.65 1,494,500 17,560,000 0.04 0.34 % 2.67 % / / 06/18/2019 11.74 11.74 11.38 11.61 982,500 11,300,000 -0.03 -0.26 % 3.16 % / / 06/17/2019 11.48 11.64 11.28 11.64 1,073,400 12,343,000 0.35 3.10 % 3.19 % / / 06/14/2019 11.69 11.77 11.26 11.29 1,406,800 16,189,000 -0.40 -3.42 % 4.53 % / / 06/13/2019 11.53 11.77 11.46 11.69 1,377,400 16,051,000 0.10 0.86 % 2.71 % / / 06/12/2019 11.49 11.73 11.40 11.59 1,545,100 17,884,000 0.09 0.78 % 2.89 % / / 06/11/2019 11.23 11.50 11.06 11.50 1,037,400 11,771,000 0.36 3.23 % 3.98 % / / 06/10/2019 11.06 11.15 10.81 11.14 1,023,200 11,283,000 0.04 0.36 % 3.15 % / / 06/06/2019 11.34 11.39 10.87 11.10 1,218,700 13,445,000 -0.23 -2.03 % 4.78 % / / 06/05/2019 11.19 11.44 11.06 11.33 1,298,000 14,607,000 0.33 3.00 % 3.44 % / / 06/04/2019 11.40 11.44 10.93 11.00 1,187,400 13,264,000 -0.39 -3.42 % 4.67 % / / 06/03/2019 11.51 11.76 11.30 11.39 1,315,800 15,103,000 -0.20 -1.73 % 4.07 % / / 05/31/2019 11.41 11.61 11.41 11.59 1,323,700 15,272,000 0.09 0.78 % 1.75 % / / 05/30/2019 11.44 11.62 11.32 11.50 1,202,300 13,790,000 0.02 0.17 % 2.65 % / / 05/29/2019 11.54 11.62 11.40 11.48 1,326,900 15,282,000 0.00 0.00 % 1.93 % / / 05/28/2019 11.50 11.70 11.41 11.48 1,379,600 15,951,000 -0.11 -0.95 % 2.54 % / / 05/27/2019 11.26 11.60 11.13 11.59 1,161,100 13,247,000 0.34 3.02 % 4.22 % / / 05/24/2019 11.28 11.31 11.05 11.25 952,800 10,665,000 0.07 0.63 % 2.35 % / / 05/23/2019 11.48 11.55 11.09 11.18 1,438,300 16,246,000 -0.34 -2.95 % 4.15 % / / 05/22/2019 11.52 11.72 11.36 11.52 1,933,700 22,379,000 0.02 0.17 % 3.17 % / / 05/21/2019 11.35 11.60 11.02 11.50 1,408,500 16,155,000 0.19 1.68 % 5.26 % / / 05/20/2019 11.00 11.35 10.92 11.31 1,723,800 19,236,000 0.19 1.71 % 3.94 % / / 05/17/2019 11.67 11.68 11.03 11.12 2,623,900 29,938,000 -0.47 -4.06 % 5.89 % / / 05/16/2019 11.47 11.72 11.40 11.59 1,637,500 18,915,000 0.12 1.05 % 2.81 % / / 05/15/2019 11.40 11.55 11.29 11.47 1,401,100 16,047,000 0.20 1.77 % 2.30 % / / 05/14/2019 11.25 11.52 11.14 11.27 1,610,900 18,229,000 -0.25 -2.17 % 3.41 % / / 05/13/2019 11.21 11.80 11.12 11.52 2,394,400 27,620,000 0.19 1.68 % 6.12 % / / 05/10/2019 11.38 11.39 11.01 11.33 1,811,800 20,346,000 0.24 2.16 % 3.45 % / / 05/09/2019 10.92 11.35 10.92 11.09 1,153,900 12,880,000 -0.06 -0.54 % 3.94 % / / 05/08/2019 10.74 11.26 10.54 11.15 2,064,700 22,900,000 0.13 1.18 % 6.83 % / / 05/07/2019 10.85 11.20 10.80 11.02 2,086,300 22,910,000 0.08 0.73 % 3.70 % / / 05/06/2019 11.55 11.71 10.94 10.94 2,562,400 28,849,000 -1.22 -10.03 % 7.04 % / / 04/30/2019 11.85 12.27 11.80 12.16 2,232,800 26,940,000 0.11 0.91 % 3.98 % / / 04/29/2019 11.99 12.59 11.83 12.05 3,484,900 42,567,000 0.01 0.08 % 6.42 % / / 04/26/2019 12.23 12.24 11.98 12.04 3,132,800 37,856,000 -0.23 -1.87 % 2.17 % / / 04/25/2019 13.07 13.16 12.19 12.27 3,780,400 47,925,000 -0.89 -6.76 % 7.96 % / / 04/24/2019 12.94 13.18 12.91 13.16 2,163,400 28,244,000 0.19 1.46 % 2.09 % / / 04/23/2019 13.16 13.30 12.80 12.97 2,808,100 36,627,000 -0.24 -1.82 % 3.91 % / / 04/22/2019 13.29 13.43 13.13 13.21 3,241,800 43,055,000 -0.08 -0.60 % 2.28 % / / 04/19/2019 13.50 13.52 13.16 13.29 4,440,800 59,135,000 -0.28 -2.06 % 2.74 % / / 04/18/2019 14.34 14.42 13.34 13.57 8,267,800 113,710,000 -0.93 -6.41 % 8.10 % / / 04/17/2019 14.38 14.75 14.16 14.50 8,534,900 122,860,000 -0.24 -1.63 % 3 4.17 % / / 04/16/2019 13.64 15.30 13.64 14.74 11,257,500 162,362,000 0.35 2.43 % 12.17 % / / 04/15/2019 14.00 15.25 13.00 14.39 15,554,400 223,118,000 0.53 3.82 % 17.31 % / / 04/12/2019 12.80 13.86 12.62 13.86 8,640,800 117,001,000 1.26 10.00 % 9.83 % / / 04/11/2019 12.21 13.61 12.21 12.60 6,357,000 81,842,000 0.21 1.69 % 11.47 % / / 04/10/2019 12.11 12.49 11.88 12.39 3,456,300 42,207,000 0.21 1.72 % 5.13 % / / 04/09/2019 12.64 12.64 12.01 12.18 3,479,900 42,495,000 -0.30 -2.40 % 5.25 % / / 04/08/2019 12.35 12.68 12.26 12.48 3,175,000 39,506,000 0.18 1.46 % 3.43 % / / 04/04/2019 12.31 12.65 12.20 12.30 2,673,100 32,993,000 -0.10 -0.81 % 3.69 % / / 04/03/2019 12.32 12.68 12.20 12.40 3,948,900 49,079,000 0.25 2.06 % 3.93 % / / 04/02/2019 12.33 12.39 12.12 12.15 2,208,600 26,989,000 -0.19 -1.54 % 2.23 % / / 04/01/2019 11.77 12.34 11.70 12.34 3,099,900 37,580,000 0.56 4.75 % 5.47 % / / 03/29/2019 11.51 11.95 11.13 11.78 2,727,900 31,525,000 0.55 4.90 % 7.37 % / / 03/28/2019 11.32 11.67 11.23 11.23 1,413,100 16,192,000 -0.23 -2.01 % 3.92 % / / 03/27/2019 11.58 11.68 11.25 11.46 1,601,100 18,274,000 -0.12 -1.04 % 3.82 % / / 03/26/2019 11.77 12.05 11.46 11.58 2,140,400 25,059,000 -0.24 -2.03 % 5.15 % / / 03/25/2019 11.89 12.20 11.75 11.82 1,983,500 23,748,000 -0.20 -1.66 % 3.83 % / / 03/22/2019 11.70 12.04 11.65 12.02 2,628,300 31,249,000 0.32 2.74 % 3.35 % / / 03/21/2019 11.49 11.95 11.49 11.70 2,731,700 32,081,000 0.12 1.04 % 4.00 % / / 03/20/2019 11.66 12.00 11.48 11.58 2,445,300 28,624,000 0.03 0.26 % 4.53 % / / 03/19/2019 11.60 11.74 11.37 11.55 1,543,500 17,789,000 0.10 0.87 % 3.25 % / / 03/18/2019 11.28 11.55 11.10 11.45 2,096,800 23,929,000 0.27 2.42 % 4.05 % / / 03/15/2019 10.98 11.19 10.96 11.18 1,401,900 15,558,000 0.23 2.10 % 3 2.10 % / / 03/14/2019 11.07 11.33 10.83 10.95 1,474,100 16,227,000 -0.25 -2.23 % 4.62 % / / 03/13/2019 11.52 11.72 11.14 11.20 2,032,900 23,249,000 -0.24 -2.10 % 5.21 % / / 03/12/2019 11.27 11.59 11.12 11.44 2,470,000 28,187,000 0.18 1.60 % 4.23 % / / 03/11/2019 10.86 11.28 10.86 11.26 1,961,900 21,819,000 0.39 3.59 % 3.87 % / / 03/08/2019 11.44 11.47 10.81 10.87 2,056,200 23,049,000 -0.65 -5.64 % 6.11 % / / 03/07/2019 11.40 11.61 11.23 11.52 2,122,000 24,279,000 0.10 0.88 % 3.38 % / / 03/06/2019 11.29 11.48 11.10 11.42 2,640,900 29,809,000 0.17 1.51 % 3.42 % / / 03/05/2019 11.06 11.28 10.90 11.25 4,032,700 44,650,000 0.26 2.37 % 3.49 % / / 03/04/2019 10.90 11.12 10.85 10.99 2,592,500 28,545,000 0.12 1.10 % 2.49 % / / 03/01/2019 10.97 11.03 10.78 10.87 1,638,700 17,777,000 -0.14 -1.27 % 2.32 % / / 02/28/2019 10.82 11.02 10.77 11.01 1,311,800 14,311,000 0.18 1.66 % 4 2.32 % / / 02/27/2019 10.89 11.02 10.75 10.83 1,462,800 15,979,000 -0.11 -1.01 % 2.51 % / / 02/26/2019 10.90 11.06 10.76 10.94 2,542,700 27,725,000 0.04 0.37 % 2.79 % / / 02/25/2019 10.60 10.97 10.57 10.90 4,182,600 45,071,000 0.32 3.02 % 3.78 % / / 02/22/2019 10.40 10.58 10.40 10.58 1,375,600 14,470,000 0.05 0.47 % 3 1.73 % / / 02/21/2019 10.60 10.63 10.39 10.53 1,066,000 11,245,000 -0.07 -0.66 % 2.31 % / / 02/20/2019 10.58 10.62 10.34 10.60 1,077,500 11,321,000 0.17 1.63 % 2.71 % / / 02/19/2019 10.52 10.54 10.37 10.43 805,000 8,413,000 -0.08 -0.76 % 1.64 % / / 02/18/2019 10.23 10.57 10.23 10.51 1,236,700 12,860,000 0.30 2.94 % 3.32 % / / 02/15/2019 10.32 10.36 10.17 10.21 696,900 7,135,000 -0.12 -1.16 % 1.87 % / / 02/14/2019 10.38 10.46 10.11 10.33 946,000 9,704,000 0.00 0.00 % 3.46 % / / 02/13/2019 10.16 10.35 10.12 10.33 839,400 8,595,000 0.19 1.87 % 2.27 % / / 02/12/2019 10.08 10.18 9.99 10.14 609,900 6,171,000 0.14 1.40 % 1.90 % / / 02/11/2019 9.94 10.01 9.60 10.00 464,800 4,609,000 0.08 0.81 % 4.27 % / / 02/01/2019 9.42 9.93 9.42 9.92 552,700 5,400,000 0.33 3.44 % 5.41 % / / 01/31/2019 9.60 9.94 9.51 9.59 1,182,600 11,453,000 -0.06 -0.62 % 4.52 % / / 01/30/2019 9.60 9.78 9.56 9.65 346,000 3,360,000 -0.05 -0.52 % 2.30 % / / 01/29/2019 10.01 10.04 9.65 9.70 773,000 7,550,000 -0.41 -4.06 % 4.04 % / / 01/28/2019 10.57 10.59 10.07 10.11 499,700 5,105,000 0.00 0.00 % 5.16 % / / 01/25/2019 10.23 10.26 10.11 10.11 449,400 4,584,000 -0.13 -1.27 % 1.48 % / / 01/24/2019 10.27 10.39 10.20 10.24 484,600 4,966,000 -0.06 -0.58 % 1.86 % / / 01/23/2019 10.30 10.35 10.17 10.30 337,300 3,467,000 0.05 0.49 % 1.77 % / / 01/22/2019 10.35 10.49 10.23 10.25 622,500 6,446,000 -0.07 -0.68 % 2.54 % / / 01/21/2019 10.30 10.35 10.09 10.32 480,600 4,953,000 0.06 0.58 % 2.58 % / / 01/18/2019 10.15 10.28 10.15 10.26 391,800 4,013,000 0.01 0.10 % 1.28 % / / 01/17/2019 10.30 10.37 10.11 10.25 567,000 5,813,000 -0.05 -0.49 % 2.57 % / / 01/16/2019 10.33 10.38 10.20 10.30 686,300 7,070,000 -0.08 -0.77 % 3 1.76 % / / 01/15/2019 10.26 10.43 10.16 10.38 1,172,000 12,060,000 0.05 0.48 % 2.66 % / / 01/14/2019 9.91 10.33 9.83 10.33 1,235,900 12,498,000 0.41 4.13 % 5.09 % / / 01/11/2019 9.78 9.96 9.77 9.92 479,500 4,727,000 0.05 0.51 % 1.94 % / / 01/10/2019 9.86 9.95 9.77 9.87 336,700 3,327,000 -0.02 -0.20 % 1.84 % / / 01/09/2019 9.78 9.97 9.72 9.89 476,600 4,712,000 0.11 1.12 % 2.57 % / / 01/08/2019 9.85 9.89 9.74 9.78 447,700 4,388,000 -0.05 -0.51 % 1.54 % / / 01/07/2019 9.77 9.85 9.69 9.83 547,700 5,364,000 0.14 1.44 % 1.65 % / / 01/04/2019 9.35 9.78 9.30 9.69 600,500 5,750,000 0.24 2.54 % 5.16 % / / 01/03/2019 9.53 9.71 9.44 9.45 556,000 5,322,000 -0.17 -1.77 % 2.86 % / / 01/02/2019 9.59 9.83 9.42 9.62 633,000 6,093,000 0.07 0.73 % 4.35 % / / 12/28/2018 9.85 9.95 9.55 9.55 1,124,600 10,878,000 -0.31 -3.14 % 4.19 % / / 12/27/2018 10.66 11.00 9.82 9.86 1,972,600 20,266,000 -0.88 -8.19 % 12.02 % / / 12/26/2018 10.42 11.33 10.28 10.74 2,255,800 24,325,000 0.32 3.07 % 10.21 % / / 12/25/2018 10.31 10.45 9.95 10.42 858,200 8,782,000 0.04 0.39 % 5.03 % / / 12/24/2018 9.99 10.40 9.92 10.38 522,500 5,324,000 0.40 4.01 % 4.84 % / / 12/21/2018 10.00 10.05 9.82 9.98 176,800 1,758,000 -0.09 -0.89 % 2.34 % / / 12/20/2018 9.98 10.10 9.93 10.07 232,300 2,329,000 0.04 0.40 % 3 1.71 % / / 12/19/2018 10.06 10.11 9.89 10.03 281,800 2,813,000 0.00 0.00 % 2.22 % / / 12/18/2018 10.03 10.03 9.58 10.03 324,200 3,222,000 -0.06 -0.59 % 4.70 % / / 12/17/2018 10.08 10.10 9.85 10.09 633,000 6,327,000 0.00 0.00 % 2.54 % / / 12/14/2018 10.00 10.20 9.91 10.09 611,900 6,128,000 0.01 0.10 % 2.93 % / / 12/13/2018 10.08 10.22 9.83 10.08 319,000 3,209,000 0.00 0.00 % 3.97 % / / 12/12/2018 10.06 10.10 9.99 10.08 204,400 2,056,000 0.00 0.00 % 1.10 % / / 12/11/2018 9.92 10.08 9.88 10.08 308,700 3,078,000 0.18 1.82 % 2.02 % / / 12/10/2018 9.95 10.07 9.83 9.90 269,600 2,681,000 -0.22 -2.17 % 2.44 % / / 12/07/2018 9.90 10.12 9.90 10.12 390,300 3,922,000 0.18 1.81 % 2.22 % / / 12/06/2018 10.09 10.19 9.93 9.94 353,600 3,553,000 -0.16 -1.58 % 2.62 % / / 12/05/2018 10.08 10.18 9.86 10.10 462,300 4,645,000 -0.14 -1.37 % 3.25 % / / 12/04/2018 10.13 10.27 10.10 10.24 525,600 5,360,000 0.03 0.29 % 4 1.68 % / / 12/03/2018 10.01 10.28 10.01 10.21 828,100 8,408,000 0.30 3.03 % 2.70 % / / 11/30/2018 9.75 9.98 9.68 9.91 622,000 6,098,000 0.11 1.12 % 3.10 % / / 11/29/2018 10.10 10.18 9.75 9.80 609,900 6,075,000 -0.25 -2.49 % 4.41 % / / 11/28/2018 10.04 10.12 9.78 10.05 784,200 7,814,000 -0.05 -0.50 % 3.48 % / / 11/27/2018 10.05 10.20 9.85 10.10 1,403,700 14,119,000 -0.01 -0.10 % 3.55 % / / 11/26/2018 10.79 10.81 10.10 10.11 2,368,200 24,507,000 -1.11 -9.89 % 7.03 % / / 11/23/2018 11.58 12.05 10.86 11.22 3,828,300 43,987,000 -0.38 -3.28 % 10.96 % / / 11/22/2018 10.90 11.68 10.72 11.60 2,246,300 25,286,000 0.66 6.03 % 8.96 % / / 11/21/2018 10.46 10.97 10.28 10.94 991,900 10,594,000 0.48 4.59 % 6.71 % / / 11/20/2018 10.73 10.90 10.39 10.46 627,900 6,690,000 -0.48 -4.39 % 4.91 % / / 11/19/2018 10.78 10.94 10.62 10.94 985,700 10,660,000 0.21 1.96 % 3.01 % / / 11/16/2018 10.67 10.98 10.59 10.73 859,000 9,223,000 0.08 0.75 % 3.68 % / / 11/15/2018 10.69 10.72 10.52 10.65 606,100 6,435,000 0.05 0.47 % 3 1.90 % / / 11/14/2018 10.75 10.75 10.50 10.60 718,800 7,626,000 -0.15 -1.40 % 2.38 % / / 11/13/2018 10.30 10.87 10.18 10.75 1,304,000 13,796,000 0.37 3.56 % 6.78 % / / 11/12/2018 10.13 10.38 10.06 10.38 422,700 4,341,000 0.23 2.27 % 3.18 % / / 11/09/2018 9.94 10.15 9.77 10.15 424,800 4,237,000 0.11 1.10 % 3.89 % / / 11/08/2018 10.05 10.27 9.96 10.04 324,200 3,274,000 -0.03 -0.30 % 3.11 % / / 11/07/2018 9.96 10.20 9.96 10.07 375,300 3,784,000 0.03 0.30 % 2.41 % / / 11/06/2018 10.16 10.16 9.80 10.04 429,500 4,284,000 -0.01 -0.10 % 3.67 % / / 11/05/2018 9.85 10.20 9.71 10.05 875,900 8,762,000 0.26 2.66 % 5.05 % / / 11/02/2018 9.61 9.94 9.56 9.79 495,300 4,809,000 0.22 2.30 % 3.97 % / / 11/01/2018 9.67 9.69 9.53 9.57 422,000 4,051,000 0.05 0.53 % 1.68 % / / 10/31/2018 9.32 9.60 9.32 9.52 272,000 2,586,000 0.16 1.71 % 3.00 % / / 10/30/2018 9.25 9.44 9.13 9.36 295,100 2,743,000 0.07 0.75 % 3.40 % / / 10/29/2018 9.20 9.37 9.10 9.29 360,900 3,331,000 -0.06 -0.64 % 2.97 % / / 10/26/2018 9.55 9.69 9.33 9.35 410,000 3,873,000 -0.15 -1.58 % 3.86 % / / 10/25/2018 9.35 9.96 9.10 9.50 403,600 3,806,000 -0.03 -0.31 % 9.45 % / / 10/24/2018 9.28 9.56 9.28 9.53 405,400 3,847,000 0.18 1.93 % 5 3.02 % / / 10/23/2018 9.55 9.61 9.21 9.35 301,300 2,845,000 -0.15 -1.58 % 4.34 % / / 10/22/2018 9.19 9.59 9.13 9.50 342,600 3,226,000 0.51 5.67 % 5.04 % / / 10/19/2018 8.51 8.99 8.49 8.99 212,200 1,864,000 0.20 2.28 % 5.89 % / / 10/18/2018 9.20 9.20 8.65 8.79 241,700 2,158,000 -0.35 -3.83 % 6.36 % / / 10/17/2018 9.38 9.44 9.01 9.14 235,300 2,165,000 -0.05 -0.54 % 4.77 % / / 10/16/2018 9.39 9.39 9.10 9.19 224,400 2,075,000 -0.19 -2.03 % 3.19 % / / 10/15/2018 9.44 9.48 9.20 9.38 190,100 1,782,000 0.05 0.54 % 3.04 % / / 10/12/2018 9.41 9.41 8.63 9.33 303,300 2,777,000 -0.15 -1.58 % 9.04 % / / 10/11/2018 10.06 10.12 9.32 9.48 499,100 4,824,000 -0.88 -8.49 % 8.58 % / / 10/10/2018 10.42 10.47 10.25 10.36 187,700 1,945,000 0.01 0.10 % 2.15 % / / 10/09/2018 10.29 10.35 10.15 10.35 330,100 3,394,000 -0.02 -0.19 % 1.97 % / / 10/08/2018 10.36 10.47 10.08 10.37 429,700 4,415,000 -0.09 -0.86 % 3.87 % / / 09/28/2018 10.34 10.49 10.20 10.46 341,500 3,547,000 0.16 1.55 % 2.84 % / / 09/27/2018 10.47 10.53 10.23 10.30 359,600 3,736,000 -0.21 -2.00 % 2.93 % / / 09/26/2018 10.45 10.59 10.43 10.51 377,800 3,977,000 0.03 0.29 % 1.53 % / / 09/25/2018 10.58 10.58 10.39 10.48 262,100 2,745,000 -0.11 -1.04 % 4 1.83 % / / 09/21/2018 10.46 10.59 10.38 10.59 431,900 4,530,000 0.13 1.24 % 2.02 % / / 09/20/2018 10.50 10.60 10.38 10.46 357,000 3,741,000 -0.03 -0.29 % 2.12 % / / 09/19/2018 10.34 10.60 10.21 10.49 463,800 4,865,000 0.12 1.16 % 3.82 % / / 09/18/2018 10.16 10.39 10.16 10.37 239,400 2,468,000 0.12 1.17 % 2.26 % / / 09/17/2018 10.21 10.43 10.20 10.25 162,900 1,670,000 -0.04 -0.39 % 2.25 % / / 09/14/2018 10.33 10.48 10.27 10.29 213,800 2,220,000 -0.17 -1.63 % 2.04 % / / 09/13/2018 10.40 10.56 10.32 10.46 187,400 1,952,000 0.05 0.48 % 2.33 % / / 09/12/2018 10.37 10.44 10.20 10.41 179,100 1,862,000 0.01 0.10 % 2.35 % / / 09/11/2018 10.29 10.40 10.10 10.40 268,600 2,756,000 0.00 0.00 % 2.97 % / / 09/10/2018 10.41 10.42 10.11 10.40 276,900 2,849,000 -0.03 -0.29 % 3.07 % / / 09/07/2018 10.35 10.53 10.32 10.43 250,600 2,608,000 0.08 0.77 % 2.03 % / / 09/06/2018 10.28 10.42 10.26 10.35 172,300 1,785,000 -0.02 -0.19 % 1.56 % / / 09/05/2018 10.40 10.47 10.31 10.37 243,300 2,529,000 -0.14 -1.33 % 3 1.55 % / / 09/04/2018 10.49 10.52 10.27 10.51 516,200 5,363,000 0.12 1.15 % 2.43 % / / 09/03/2018 10.34 10.43 10.15 10.39 318,000 3,277,000 -0.12 -1.14 % 2.76 % / / 08/31/2018 10.55 10.59 10.31 10.51 270,600 2,818,000 0.01 0.10 % 2.72 % / / 08/30/2018 10.72 10.72 10.45 10.50 333,300 3,527,000 -0.15 -1.41 % 2.58 % / / 08/29/2018 10.72 10.72 10.56 10.65 266,900 2,845,000 -0.02 -0.19 % 1.52 % / / 08/28/2018 10.59 10.70 10.55 10.67 329,800 3,509,000 0.08 0.76 % 1.42 % / / 08/27/2018 10.54 10.62 10.41 10.59 329,200 3,474,000 0.14 1.34 % 2.02 % / / 08/24/2018 10.60 10.60 10.38 10.45 393,100 4,131,000 0.13 1.26 % 2.12 % / / 08/23/2018 10.31 10.42 10.24 10.32 287,100 2,963,000 -0.02 -0.19 % 1.76 % / / 08/22/2018 10.45 10.47 10.33 10.34 279,500 2,905,000 -0.11 -1.05 % 5 1.36 % / / 08/21/2018 10.37 10.52 10.27 10.45 554,400 5,774,000 -0.03 -0.29 % 2.43 % / / 08/20/2018 10.80 10.97 10.21 10.48 1,448,100 15,122,000 -0.85 -7.50 % 7.44 % / / 08/17/2018 11.94 12.24 11.17 11.33 1,856,400 21,892,000 -0.03 -0.26 % 9.58 % / / 08/16/2018 10.66 11.80 10.60 11.36 894,400 9,872,000 0.56 5.19 % 11.32 % / / 08/15/2018 11.03 11.04 10.77 10.80 276,400 3,001,000 -0.14 -1.28 % 2.51 % / / 08/14/2018 10.98 11.00 10.73 10.94 190,900 2,085,000 -0.02 -0.18 % 5 2.52 % / / 08/13/2018 10.85 11.00 10.70 10.96 250,200 2,713,000 -0.10 -0.90 % 2.80 % / / 08/10/2018 11.18 11.27 10.93 11.06 303,900 3,346,000 0.09 0.82 % 3.11 % / / 08/09/2018 10.75 11.08 10.73 10.97 304,500 3,333,000 0.23 2.14 % 3.26 % / / 08/08/2018 11.04 11.05 10.67 10.74 291,700 3,156,000 -0.28 -2.54 % 3.56 % / / 08/07/2018 10.78 11.04 10.74 11.02 348,700 3,807,000 0.20 1.85 % 2.79 % / / 08/06/2018 10.97 11.01 10.63 10.82 342,700 3,696,000 -0.15 -1.37 % 3.57 % / / 08/03/2018 11.24 11.35 10.92 10.97 485,700 5,391,000 -0.27 -2.40 % 3.94 % / / 08/02/2018 11.50 11.56 11.02 11.24 825,900 9,311,000 -0.33 -2.85 % 4.90 % / / 08/01/2018 11.75 11.89 11.43 11.57 610,100 7,126,000 -0.24 -2.03 % 4.02 % / / 07/31/2018 11.73 12.00 11.65 11.81 718,200 8,456,000 0.07 0.60 % 3.00 % / / 07/30/2018 11.62 12.48 11.53 11.74 1,154,600 13,721,000 0.02 0.17 % 8.24 % / / 07/27/2018 11.30 11.89 11.30 11.72 1,455,100 16,964,000 0.42 3.72 % 5.22 % / / 07/26/2018 11.68 11.68 11.24 11.30 1,149,800 13,037,000 -0.14 -1.22 % 3.91 % / / 07/25/2018 11.32 11.50 11.18 11.44 1,921,300 21,727,000 0.10 0.88 % 2.86 % / / 07/24/2018 11.06 11.36 11.03 11.34 684,100 7,688,000 0.26 2.35 % 2.99 % / / 07/23/2018 11.05 11.19 10.89 11.08 227,900 2,518,000 0.03 0.27 % 2.75 % / / 07/20/2018 10.90 11.06 10.82 11.05 423,300 4,642,000 0.06 0.55 % 2.22 % / / 07/19/2018 11.00 11.01 10.70 10.99 1,435,200 15,538,000 -0.01 -0.09 % 2.90 % / / 07/18/2018 11.04 11.09 10.97 11.00 380,100 4,196,000 0.04 0.36 % 1.09 % / / 07/17/2018 10.98 11.00 10.72 10.96 298,500 3,247,000 0.06 0.55 % 2.61 % / / 07/16/2018 10.93 11.13 10.87 10.90 285,800 3,128,000 -0.13 -1.18 % 2.39 % / / 07/13/2018 11.00 11.15 10.94 11.03 260,800 2,866,000 -0.02 -0.18 % 1.92 % / / 07/12/2018 10.79 11.33 10.62 11.05 619,400 6,817,000 0.26 2.41 % 6.69 % / / 07/11/2018 10.98 10.98 10.55 10.79 385,100 4,115,000 -0.21 -1.91 % 4.08 % / / 07/10/2018 11.04 11.10 10.71 11.00 504,900 5,538,000 -0.02 -0.18 % 3.64 % / / 07/09/2018 10.77 11.07 10.74 11.02 331,500 3,615,000 0.16 1.47 % 3.07 % / / 07/06/2018 10.84 11.01 10.51 10.86 523,000 5,639,000 -0.01 -0.09 % 4.76 % / / 07/05/2018 11.29 11.29 10.85 10.87 193,900 2,143,000 -0.30 -2.69 % 4.06 % / / 07/04/2018 11.39 11.39 11.00 11.17 367,700 4,106,000 -0.22 -1.93 % 3.55 % / / 07/03/2018 11.13 11.47 11.08 11.39 348,400 3,924,000 0.19 1.70 % 3.52 % / / 07/02/2018 11.50 11.50 11.10 11.20 430,100 4,843,000 -0.33 -2.86 % 3 3.60 % / / 06/29/2018 11.34 11.69 11.05 11.53 672,900 7,692,000 0.32 2.85 % 5.79 % / / 06/28/2018 11.10 12.25 11.00 11.21 1,008,200 11,802,000 0.01 0.09 % 11.36 % / / 06/27/2018 11.18 11.29 11.08 11.20 332,700 3,720,000 -0.09 -0.80 % 1.90 % / / 06/26/2018 11.02 11.30 10.70 11.29 440,600 4,879,000 0.27 2.45 % 5.61 % / / 06/25/2018 11.05 11.50 11.00 11.02 304,400 3,401,000 0.04 0.36 % 4.55 % / / 06/22/2018 10.78 11.14 10.66 10.98 205,300 2,257,000 0.07 0.64 % 4.50 % / / 06/21/2018 11.28 11.28 10.85 10.91 338,200 3,720,000 -0.42 -3.71 % 3 3.96 % / / 06/20/2018 10.73 11.54 10.50 11.33 651,500 7,080,000 0.61 5.69 % 9.90 % / / 06/19/2018 11.62 11.79 10.72 10.72 756,100 8,404,000 -1.19 -9.99 % 9.98 % / / 06/15/2018 12.29 12.29 11.89 11.91 476,600 5,716,000 -0.34 -2.78 % 3.36 % / / 06/14/2018 12.07 12.39 12.07 12.25 322,100 3,931,000 -0.01 -0.08 % 2.65 % / / 06/13/2018 12.28 12.39 12.10 12.26 405,100 4,958,000 -0.02 -0.16 % 2.40 % / / 06/12/2018 12.07 12.33 12.07 12.28 375,000 4,582,000 0.18 1.49 % 2.15 % / / 06/11/2018 12.36 12.41 12.01 12.10 494,000 6,015,000 -0.26 -2.10 % 3.33 % / / 06/08/2018 12.38 12.55 12.32 12.36 807,100 10,007,000 -0.06 -0.48 % 1.87 % / / 06/07/2018 12.65 12.71 12.40 12.42 807,600 10,084,000 -0.23 -1.82 % 2.50 % / / 06/06/2018 12.95 12.95 12.58 12.65 1,119,500 14,212,000 -0.35 -2.69 % 3 2.94 % / / 06/05/2018 12.75 13.03 12.36 13.00 1,665,400 21,093,000 -0.05 -0.38 % 5.42 % / / 06/04/2018 12.73 13.54 12.73 13.05 3,082,300 40,564,000 0.74 6.01 % 6.36 % / / 06/01/2018 12.30 12.35 12.15 12.31 250,400 3,074,000 0.06 0.49 % 1.65 % / / 05/31/2018 12.01 12.32 12.01 12.25 366,000 4,455,000 0.26 2.17 % 2.58 % / / 05/30/2018 12.41 12.60 11.95 11.99 722,500 8,884,000 -0.69 -5.44 % 5.44 % / / 05/29/2018 12.86 12.92 12.66 12.68 347,100 4,434,000 -0.14 -1.09 % 2.05 % / / 05/28/2018 13.08 13.09 12.80 12.82 430,700 5,571,000 -0.26 -1.99 % 2.27 % / / 05/25/2018 13.26 13.32 13.04 13.08 396,600 5,212,000 -0.14 -1.06 % 2.15 % / / 05/24/2018 13.18 13.33 13.10 13.22 532,500 7,031,000 0.04 0.30 % 1.76 % / / 05/23/2018 13.52 13.55 13.14 13.18 651,800 8,673,000 -0.31 -2.30 % 3.12 % / / 05/22/2018 13.39 13.52 13.25 13.49 377,900 5,068,000 0.10 0.75 % 2.04 % / / 05/21/2018 13.23 13.40 13.20 13.39 500,000 6,652,000 0.21 1.59 % 1.52 % / / 05/18/2018 13.10 13.24 13.10 13.18 347,100 4,575,000 0.05 0.38 % 1.07 % / / 05/17/2018 13.30 13.30 13.12 13.13 424,600 5,594,000 -0.12 -0.91 % 3 1.37 % / / 05/16/2018 13.25 13.34 13.10 13.25 540,500 7,142,000 -0.02 -0.15 % 1.83 % / / 05/15/2018 13.05 13.29 12.92 13.27 565,300 7,411,000 0.17 1.30 % 2.86 % / / 05/14/2018 13.18 13.27 13.05 13.10 437,200 5,752,000 -0.19 -1.43 % 1.69 % / / 05/11/2018 13.68 13.68 13.23 13.29 591,700 7,884,000 -0.30 -2.21 % 3.40 % / / 05/10/2018 13.47 13.68 13.39 13.59 650,000 8,817,000 0.20 1.49 % 2.17 % / / 05/09/2018 13.40 13.48 13.15 13.39 606,800 8,086,000 0.12 0.90 % 2.51 % / / 05/08/2018 13.29 13.45 13.22 13.27 449,400 5,990,000 -0.01 -0.08 % 1.74 % / / 05/07/2018 12.93 13.42 12.82 13.28 603,600 7,954,000 0.39 3.03 % 4.68 % / / 05/04/2018 12.90 13.07 12.82 12.89 484,500 6,264,000 -0.06 -0.46 % 1.95 % / / 05/03/2018 12.77 12.98 12.56 12.95 497,100 6,353,000 0.18 1.41 % 3.34 % / / 05/02/2018 12.90 13.12 12.70 12.77 364,000 4,681,000 -0.14 -1.08 % 3.31 % / / 04/27/2018 12.80 13.04 12.66 12.91 565,000 7,236,000 -0.01 -0.08 % 3.00 % / / 04/26/2018 13.33 13.33 12.74 12.92 725,800 9,409,000 -0.41 -3.08 % 4.63 % / / 04/25/2018 13.20 13.35 13.10 13.33 669,200 8,873,000 0.11 0.83 % 1.91 % / / 04/24/2018 12.97 13.25 12.86 13.22 725,800 9,549,000 0.36 2.80 % 3.03 % / / 04/23/2018 12.81 13.15 12.71 12.86 534,300 6,892,000 -0.14 -1.08 % 3.46 % / / 04/20/2018 13.45 13.69 12.93 13.00 1,428,000 18,900,000 -0.58 -4.27 % 5.88 % / / 04/19/2018 13.83 13.83 13.36 13.58 1,596,900 21,684,000 -0.49 -3.48 % 3.52 % / / 04/18/2018 13.80 14.09 13.50 14.07 718,900 9,915,000 0.38 2.78 % 4.37 % / / 04/17/2018 14.43 14.43 13.66 13.69 1,014,900 14,213,000 -0.62 -4.33 % 5.64 % / / 04/16/2018 14.63 14.63 14.21 14.31 743,100 10,671,000 -0.23 -1.58 % 2.96 % / / 04/13/2018 14.46 14.60 14.35 14.54 811,000 11,748,000 0.16 1.11 % 8 1.74 % / / 04/12/2018 14.65 14.67 14.32 14.38 1,182,500 17,146,000 -0.22 -1.51 % 2.44 % / / 04/11/2018 14.65 14.84 14.48 14.60 1,564,000 22,885,000 0.02 0.14 % 2.49 % / / 04/10/2018 14.60 14.90 14.36 14.58 1,773,800 25,908,000 -0.01 -0.07 % 3.76 % / / 04/09/2018 14.80 15.08 14.20 14.59 2,101,900 30,834,000 -0.36 -2.41 % 6.20 % / / 04/04/2018 15.44 15.75 14.86 14.95 3,415,600 51,755,000 -0.93 -5.86 % 5.99 % / / 04/03/2018 16.56 16.58 15.65 15.88 4,241,000 68,211,000 -0.19 -1.18 % 5.94 % / / 04/02/2018 15.19 16.75 15.06 16.07 5,983,700 96,474,000 0.76 4.96 % 11.22 % / / 03/30/2018 14.50 15.47 14.40 15.31 2,611,000 38,799,000 0.83 5.73 % 7.43 % / / 03/29/2018 14.16 14.55 14.16 14.48 1,115,100 16,043,000 0.22 1.54 % 2.75 % / / 03/28/2018 13.82 14.69 13.72 14.26 1,966,300 28,266,000 0.09 0.64 % 7.07 % / / 03/27/2018 13.81 14.66 13.80 14.17 1,710,800 24,246,000 0.43 3.13 % 6.23 % / / 03/26/2018 13.50 13.90 12.88 13.74 1,985,100 26,686,000 -0.16 -1.15 % 7.92 % / / 03/23/2018 14.66 14.97 13.90 13.90 3,915,400 56,267,000 -1.54 -9.97 % 7.70 % / / 03/22/2018 15.36 15.94 15.20 15.44 3,878,400 60,317,000 -0.47 -2.95 % 4.87 % / / 03/21/2018 16.25 16.98 15.87 15.91 6,538,800 107,578,000 0.47 3.04 % 6.99 % / / 03/20/2018 13.96 15.44 13.81 15.44 2,482,800 37,809,000 1.40 9.97 % 11.80 % / / 03/19/2018 13.89 14.12 13.89 14.04 646,600 9,056,000 0.08 0.57 % 3 1.66 % / / 03/16/2018 13.87 14.16 13.79 13.96 661,900 9,283,000 0.02 0.14 % 2.68 % / / 03/15/2018 13.76 14.19 13.66 13.94 825,700 11,485,000 0.14 1.01 % 3.88 % / / 03/14/2018 13.90 14.04 13.70 13.80 648,500 9,002,000 -0.22 -1.57 % 2.48 % / / 03/13/2018 14.18 14.19 13.95 14.02 774,700 10,863,000 -0.13 -0.92 % 1.72 % / / 03/12/2018 13.86 14.29 13.85 14.15 750,300 10,575,000 0.29 2.09 % 3.18 % / / 03/09/2018 13.66 13.88 13.63 13.86 596,900 8,220,000 0.20 1.46 % 1.83 % / / 03/08/2018 13.57 13.74 13.57 13.66 322,400 4,408,000 0.02 0.15 % 1.25 % / / 03/07/2018 13.81 13.81 13.55 13.64 217,900 2,984,000 -0.15 -1.09 % 1.92 % / / 03/06/2018 13.75 13.85 13.62 13.79 357,500 4,905,000 0.09 0.66 % 3 1.69 % / / 03/05/2018 13.77 13.88 13.53 13.70 345,800 4,746,000 -0.16 -1.15 % 2.59 % / / 03/02/2018 13.80 14.00 13.60 13.86 571,700 7,889,000 0.03 0.22 % 2.94 % / / 03/01/2018 13.50 13.85 13.50 13.83 534,200 7,302,000 0.23 1.69 % 2.59 % / / 02/28/2018 13.72 13.72 13.50 13.60 365,300 4,958,000 -0.11 -0.80 % 3 1.63 % / / 02/27/2018 13.74 13.75 13.50 13.71 378,600 5,171,000 0.08 0.59 % 1.85 % / / 02/26/2018 13.28 13.64 13.28 13.63 541,000 7,293,000 0.37 2.79 % 2.71 % / / 02/23/2018 13.26 13.37 13.21 13.26 205,000 2,724,000 -0.01 -0.08 % 1.21 % / / 02/22/2018 13.23 13.30 13.14 13.27 161,000 2,133,000 0.13 0.99 % 1.22 % / / 02/14/2018 13.04 13.18 12.96 13.14 461,100 6,056,000 0.10 0.77 % 4 1.70 % / / 02/13/2018 13.14 13.19 12.93 13.04 548,300 7,171,000 0.01 0.08 % 2.01 % / / 02/12/2018 12.87 13.18 12.73 13.03 342,800 4,458,000 0.15 1.16 % 3.53 % / / 02/09/2018 12.90 13.21 12.21 12.88 815,700 10,266,000 -0.30 -2.28 % 8.19 % / / 02/08/2018 13.10 13.24 12.90 13.18 434,300 5,701,000 0.07 0.53 % 3 2.64 % / / 02/07/2018 13.01 13.38 12.70 13.11 488,100 6,358,000 0.18 1.39 % 5.35 % / / 02/06/2018 13.50 13.70 12.87 12.93 766,600 10,091,000 -0.95 -6.84 % 6.45 % / / 02/05/2018 13.98 14.00 13.63 13.88 355,000 4,900,000 -0.11 -0.79 % 2.71 % / / 02/02/2018 14.15 14.28 13.76 13.99 466,400 6,542,000 -0.18 -1.27 % 3.78 % / / 02/01/2018 14.56 14.72 13.85 14.17 783,700 11,203,000 -0.41 -2.81 % 6.28 % / / 01/31/2018 14.77 14.88 14.32 14.58 1,155,300 16,897,000 -0.33 -2.21 % 3.91 % / / 01/30/2018 15.02 15.38 14.88 14.91 940,100 14,254,000 -0.02 -0.13 % 3.36 % / / 01/29/2018 14.96 15.03 14.91 14.93 373,100 5,573,000 -0.05 -0.33 % 4 0.80 % / / 01/26/2018 14.97 15.09 14.82 14.98 566,200 8,463,000 0.01 0.07 % 1.82 % / / 01/25/2018 15.10 15.22 14.94 14.97 482,500 7,282,000 -0.17 -1.12 % 1.87 % / / 01/24/2018 15.10 15.21 14.88 15.14 1,074,300 16,231,000 0.15 1.00 % 2.22 % / / 01/23/2018 15.24 15.24 14.95 14.99 859,100 12,924,000 -0.27 -1.77 % 1.94 % / / 01/22/2018 15.05 15.29 14.65 15.26 1,010,700 15,151,000 0.20 1.33 % 4.37 % / / 01/19/2018 15.53 15.55 15.03 15.06 1,043,300 15,825,000 -0.38 -2.46 % 3.46 % / / 01/18/2018 14.88 15.50 14.81 15.44 1,851,700 28,299,000 0.56 3.76 % 4.66 % / / 01/17/2018 14.81 14.90 14.50 14.88 799,600 11,749,000 0.00 0.00 % 2.76 % / / 01/16/2018 14.65 15.13 14.65 14.88 629,300 9,392,000 0.13 0.88 % 3.28 % / / 01/15/2018 15.02 15.02 14.73 14.75 584,700 8,671,000 -0.27 -1.80 % 1.97 % / / 01/12/2018 14.90 15.04 14.82 15.02 550,600 8,205,000 0.07 0.47 % 1.48 % / / 01/11/2018 14.84 15.07 14.70 14.95 485,700 7,249,000 0.01 0.07 % 2.52 % / / 01/10/2018 15.01 15.02 14.73 14.94 773,600 11,494,000 -0.04 -0.27 % 1.97 % / / 01/09/2018 15.00 15.11 14.94 14.98 319,100 4,781,000 0.05 0.33 % 1.14 % / / 01/08/2018 15.02 15.02 14.84 14.93 498,800 7,451,000 -0.02 -0.13 % 1.21 % / / 01/05/2018 15.13 15.13 14.70 14.95 484,200 7,240,000 -0.04 -0.27 % 2.93 % / / 01/04/2018 14.94 15.09 14.84 14.99 587,500 8,781,000 -0.07 -0.46 % 1.68 % / / 01/03/2018 15.33 15.43 14.83 15.06 995,800 15,009,000 -0.27 -1.76 % 4.05 % / / 01/02/2018 15.48 15.48 15.13 15.33 835,600 12,800,000 -0.20 -1.29 % 2.31 % / / 12/29/2017 15.06 15.60 14.81 15.53 1,786,900 27,075,000 0.47 3.12 % 5.33 % / / 12/28/2017 14.81 15.10 14.60 15.06 1,303,400 19,448,000 0.19 1.28 % 3.42 % / / 12/27/2017 14.42 15.31 14.28 14.87 2,092,000 31,252,000 0.54 3.77 % 7.21 % / / 12/26/2017 14.03 14.35 13.88 14.33 923,100 13,027,000 0.31 2.21 % 3.39 % / / 12/25/2017 14.01 14.10 13.84 14.02 942,400 13,155,000 0.00 0.00 % 1.88 % / / 12/22/2017 14.07 14.08 13.95 14.02 490,700 6,867,000 -0.06 -0.43 % 0.93 % / / 12/21/2017 14.10 14.14 13.84 14.08 542,600 7,598,000 -0.02 -0.14 % 2.17 % / / 12/20/2017 14.19 14.19 13.92 14.10 710,700 9,979,000 -0.08 -0.56 % 1.94 % / / 12/19/2017 13.98 14.19 13.96 14.18 770,400 10,874,000 0.08 0.57 % 3 1.65 % / / 12/18/2017 13.93 14.23 13.78 14.10 1,045,200 14,612,000 0.05 0.36 % 3.27 % / / 12/15/2017 13.60 14.07 13.59 14.05 1,163,700 16,182,000 0.37 2.70 % 3.53 % / / 12/14/2017 13.86 13.86 13.40 13.68 693,900 9,462,000 -0.13 -0.94 % 3.43 % / / 12/13/2017 13.81 13.86 13.62 13.81 360,700 4,956,000 0.07 0.51 % 1.76 % / / 12/12/2017 13.99 14.07 13.62 13.74 576,600 7,973,000 -0.25 -1.79 % 3.30 % / / 12/11/2017 13.88 14.01 13.72 13.99 578,700 8,065,000 0.15 1.08 % 2.11 % / / 12/08/2017 13.70 13.89 13.57 13.84 632,000 8,726,000 0.17 1.24 % 2.36 % / / 12/07/2017 13.69 13.74 13.57 13.67 567,400 7,749,000 -0.06 -0.44 % 3 1.25 % / / 12/06/2017 13.35 13.76 13.27 13.73 1,005,400 13,641,000 0.34 2.54 % 3.69 % / / 12/05/2017 13.98 14.06 13.26 13.39 1,274,000 17,318,000 -0.64 -4.56 % 6.03 % / / 12/04/2017 14.53 14.53 13.86 14.03 1,065,400 15,092,000 -0.50 -3.44 % 4.83 % / / 12/01/2017 14.28 14.56 14.23 14.53 934,900 13,502,000 0.20 1.40 % 2.32 % / / 11/30/2017 14.23 14.35 14.10 14.33 707,700 10,099,000 0.10 0.70 % 3 1.77 % / / 11/29/2017 14.35 14.35 14.09 14.23 563,300 7,988,000 -0.08 -0.56 % 1.85 % / / 11/28/2017 14.11 14.39 14.03 14.31 809,000 11,478,000 0.17 1.20 % 2.57 % / / 11/27/2017 14.33 14.49 14.13 14.14 797,800 11,413,000 -0.36 -2.48 % 2.55 % / / 11/24/2017 14.79 14.80 14.00 14.50 1,084,900 15,603,000 -0.16 -1.09 % 5.71 % / / 11/23/2017 15.08 15.08 14.65 14.66 860,800 12,780,000 -0.35 -2.33 % 2.94 % / / 11/22/2017 14.87 15.19 14.87 15.01 673,800 10,127,000 0.07 0.47 % 2.15 % / / 11/21/2017 15.19 15.32 14.90 14.94 797,200 12,036,000 -0.26 -1.71 % 2.82 % / / 11/20/2017 15.25 15.25 14.68 15.20 1,069,000 16,059,000 -0.13 -0.85 % 3.88 % / / 11/17/2017 16.50 16.50 15.28 15.33 2,207,200 34,846,000 -1.09 -6.64 % 7.98 % / / 11/16/2017 16.65 16.72 16.40 16.42 779,400 12,902,000 -0.14 -0.85 % 1.95 % / / 11/15/2017 16.51 16.66 16.40 16.56 1,011,700 16,732,000 0.05 0.30 % 1.59 % / / 11/14/2017 16.93 17.10 16.45 16.51 2,005,900 33,490,000 -0.50 -2.94 % 3.95 % / / 11/13/2017 17.29 17.29 17.00 17.01 1,574,200 27,050,000 -0.14 -0.82 % 1.71 % / / 11/10/2017 17.16 17.35 17.08 17.15 1,587,000 27,220,000 -0.10 -0.58 % 1.58 % / / 11/09/2017 17.09 17.33 17.08 17.25 1,423,900 24,534,000 0.06 0.35 % 4 1.46 % / / 11/08/2017 17.20 17.33 17.04 17.19 1,926,000 33,120,000 -0.03 -0.17 % 1.70 % / / 11/07/2017 17.27 17.50 17.00 17.22 1,918,900 32,930,000 -0.07 -0.40 % 2.94 % / / 11/06/2017 16.94 17.88 16.75 17.29 2,891,500 49,936,000 0.63 3.78 % 6.75 % / / 11/03/2017 16.81 16.92 16.50 16.66 1,630,800 27,101,000 -0.15 -0.89 % 2.55 % / / 11/02/2017 17.40 17.40 16.64 16.81 3,158,500 53,366,000 -0.59 -3.39 % 4.57 % / / 11/01/2017 17.67 17.67 17.30 17.40 2,640,300 45,962,000 -0.25 -1.42 % 3 2.14 % / / 10/31/2017 17.24 17.71 17.04 17.65 3,676,200 63,848,000 0.25 1.44 % 3.93 % / / 10/30/2017 16.96 17.85 16.96 17.40 6,793,200 118,662,000 0.49 2.90 % 5.25 % / / 10/27/2017 16.88 17.11 16.84 16.91 3,021,100 51,237,000 0.06 0.36 % 1.60 % / / 10/26/2017 16.83 16.97 16.78 16.85 2,006,900 33,856,000 -0.06 -0.35 % 1.13 % / / 10/25/2017 16.72 16.94 16.60 16.91 1,599,500 26,809,000 0.22 1.32 % 2.05 % / / 10/24/2017 17.04 17.05 16.64 16.69 2,652,500 44,477,000 -0.35 -2.05 % 2.46 % / / 10/23/2017 16.97 17.17 16.88 17.04 1,822,400 31,065,000 0.00 0.00 % 1.72 % / / 10/20/2017 16.77 17.16 16.72 17.04 2,900,700 49,273,000 0.16 0.95 % 2.63 % / / 10/19/2017 17.33 17.48 16.78 16.88 2,229,500 38,167,000 -0.47 -2.71 % 4.17 % / / 10/18/2017 17.87 17.96 17.33 17.35 1,990,400 35,157,000 -0.52 -2.91 % 3.64 % / / 10/17/2017 17.79 18.15 17.75 17.87 1,480,100 26,537,000 0.08 0.45 % 2.25 % / / 10/16/2017 18.45 18.45 17.75 17.79 2,897,800 52,506,000 -0.79 -4.25 % 3.94 % / / 10/13/2017 18.44 18.68 18.24 18.58 3,097,600 57,165,000 -0.05 -0.27 % 3 2.41 % / / 10/12/2017 18.79 18.79 18.06 18.63 5,084,700 93,361,000 -0.16 -0.85 % 4.04 % / / 10/11/2017 19.20 19.28 18.54 18.79 4,405,800 83,069,000 -0.54 -2.79 % 3.99 % / / 10/10/2017 19.47 19.62 19.18 19.33 5,715,900 110,625,000 -0.45 -2.28 % 2.29 % / / 10/09/2017 19.60 20.27 19.11 19.78 8,893,800 175,211,000 0.36 1.85 % 6.07 % / / 09/29/2017 19.81 19.94 19.19 19.42 8,893,600 172,966,000 -0.47 -2.36 % 3 3.91 % / / 09/28/2017 19.58 20.30 19.18 19.89 14,852,100 292,808,000 0.87 4.57 % 5.84 % / / 09/27/2017 17.36 19.02 17.34 19.02 6,901,100 127,145,000 1.73 10.01 % 9.69 % / / 09/26/2017 17.55 17.87 16.97 17.29 6,279,800 108,992,000 -0.33 -1.87 % 5.30 % / / 09/25/2017 18.39 18.87 17.54 17.62 10,108,800 184,490,000 -1.05 -5.62 % 7.58 % / / 09/22/2017 18.67 18.67 18.35 18.67 13,330,600 248,721,000 1.70 10.02 % 1.74 % / / 09/21/2017 16.94 17.11 16.85 16.97 1,139,800 19,364,000 0.11 0.65 % 1.54 % / / 09/20/2017 16.75 16.92 16.65 16.86 558,500 9,391,000 0.15 0.90 % 1.62 % / / 09/19/2017 16.76 16.96 16.67 16.71 569,700 9,585,000 -0.06 -0.36 % 1.74 % / / 09/18/2017 16.77 16.89 16.66 16.77 571,400 9,553,000 -0.01 -0.06 % 1.38 % / / 09/15/2017 17.24 17.24 16.65 16.78 1,238,600 20,938,000 -0.35 -2.04 % 3.54 % / / 09/14/2017 17.06 17.26 17.00 17.13 623,400 10,665,000 -0.10 -0.58 % 1.53 % / / 09/13/2017 17.13 17.27 17.13 17.23 714,900 12,292,000 0.08 0.47 % 0.82 % / / 09/12/2017 17.22 17.29 17.00 17.15 1,234,700 21,146,000 -0.07 -0.41 % 1.71 % / / 09/11/2017 17.05 17.26 17.05 17.22 753,300 12,942,000 0.07 0.41 % 5 1.23 % / / 09/08/2017 17.35 17.35 17.02 17.15 688,900 11,847,000 -0.12 -0.69 % 1.94 % / / 09/07/2017 17.45 17.58 17.22 17.27 1,167,000 20,272,000 -0.26 -1.48 % 2.09 % / / 09/06/2017 17.45 18.00 17.01 17.53 2,148,700 37,368,000 -0.03 -0.17 % 5.82 % / / 09/05/2017 17.07 18.00 17.00 17.56 3,160,100 55,243,000 0.49 2.87 % 5.88 % / / 09/04/2017 17.15 17.25 16.97 17.07 694,900 11,876,000 -0.08 -0.47 % 1.65 % / / 09/01/2017 17.06 17.17 16.83 17.15 804,400 13,744,000 0.09 0.53 % 2.02 % / / 08/31/2017 16.91 17.08 16.87 17.06 502,700 8,524,000 0.13 0.77 % 1.24 % / / 08/30/2017 16.91 17.01 16.84 16.93 480,100 8,125,000 -0.02 -0.12 % 3 1.01 % / / 08/29/2017 16.96 17.04 16.83 16.95 469,400 7,947,000 0.00 0.00 % 1.25 % / / 08/28/2017 16.72 16.99 16.72 16.95 602,500 10,199,000 0.10 0.59 % 1.61 % / / 08/25/2017 16.72 16.94 16.68 16.85 388,200 6,535,000 0.03 0.18 % 1.56 % / / 08/24/2017 16.88 17.10 16.73 16.82 710,200 11,982,000 -0.13 -0.77 % 2.21 % / / 08/23/2017 16.83 17.12 16.76 16.95 992,000 16,845,000 0.03 0.18 % 2.15 % / / 08/22/2017 17.09 17.09 16.85 16.92 884,700 14,972,000 -0.16 -0.94 % 1.42 % / / 08/21/2017 16.78 17.14 16.67 17.08 1,297,500 21,922,000 0.22 1.30 % 2.82 % / / 08/18/2017 16.66 16.97 16.51 16.86 1,110,600 18,688,000 0.05 0.30 % 2.79 % / / 08/17/2017 16.49 16.90 16.49 16.81 1,244,500 20,876,000 0.32 1.94 % 2.49 % / / 08/16/2017 16.25 16.69 16.15 16.49 1,236,600 20,376,000 0.24 1.48 % 3.34 % / / 08/15/2017 16.23 16.36 16.14 16.25 488,500 7,934,000 0.02 0.12 % 1.36 % / / 08/14/2017 16.05 16.25 16.02 16.23 584,800 9,449,000 -787,386.77 -100.00 % 1.44 % / / 08/11/2017 16.27 16.05 16.07 787,403.00 100 1,000 787,386.76 4,848,440.64 % -0.12 % / / 08/10/2017 16.53 16.59 16.20 16.24 1,513,000 24,736,000 -0.49 -2.93 % 2.41 % / / 08/09/2017 16.10 17.36 16.04 16.73 3,024,000 50,786,000 0.58 3.59 % 8.23 % / / 08/08/2017 16.30 16.30 16.06 16.15 438,900 7,070,000 0.01 0.06 % 1.49 % / / 08/07/2017 16.18 16.28 16.01 16.14 1,091,000 17,656,000 0.10 0.62 % 3 1.69 % / / 08/04/2017 16.43 16.44 15.96 16.04 1,724,600 27,923,000 -0.55 -3.32 % 3.01 % / / 08/03/2017 16.47 16.59 15.80 16.59 3,213,000 51,933,000 0.26 1.59 % 5.00 % / / 08/02/2017 16.61 16.61 16.32 16.33 497,500 8,193,000 -0.17 -1.03 % 1.78 % / / 08/01/2017 16.60 16.69 16.32 16.50 379,900 6,285,000 0.03 0.18 % 2.27 % / / 07/31/2017 16.31 16.52 16.23 16.47 488,600 8,027,000 0.16 0.98 % 1.79 % / / 07/28/2017 16.55 17.05 16.21 16.31 696,300 11,580,000 -0.36 -2.16 % 5.18 % / / 07/27/2017 16.35 16.80 16.06 16.67 792,900 13,062,000 0.37 2.27 % 4.61 % / / 07/26/2017 16.27 16.38 16.10 16.30 515,100 8,369,000 0.07 0.43 % 1.74 % / / 07/25/2017 16.40 16.41 16.14 16.23 563,700 9,175,000 -0.11 -0.67 % 4 1.67 % / / 07/24/2017 16.28 16.45 16.12 16.34 648,100 10,579,000 0.14 0.86 % 2.05 % / / 07/21/2017 16.12 16.47 16.11 16.20 579,000 9,395,000 -0.13 -0.80 % 2.23 % / / 07/20/2017 15.91 16.89 15.91 16.33 1,149,800 18,976,000 0.40 2.51 % 6.16 % / / 07/19/2017 15.80 16.07 15.54 15.93 541,000 8,542,000 0.13 0.82 % 3.41 % / / 07/18/2017 15.78 15.88 15.41 15.80 912,000 14,297,000 0.00 0.00 % 3.05 % / / 07/17/2017 17.10 17.45 15.75 15.80 1,090,400 17,731,000 -1.45 -8.41 % 10.79 % / / 07/14/2017 17.70 17.75 17.06 17.25 573,100 9,962,000 -0.38 -2.16 % 4.04 % / / 07/13/2017 17.52 17.68 17.45 17.63 637,600 11,222,000 0.03 0.17 % 1.32 % / / 07/12/2017 17.61 17.84 17.28 17.60 648,800 11,379,000 -0.07 -0.40 % 3.24 % / / 07/11/2017 17.85 18.01 17.61 17.67 697,000 12,388,000 -0.27 -1.51 % 2.27 % / / 07/10/2017 18.22 18.36 17.88 17.94 919,600 16,616,000 -0.34 -1.86 % 2.68 % / / 07/07/2017 18.44 18.47 18.20 18.28 598,100 10,929,000 -0.03 -0.16 % 1.48 % / / 07/06/2017 18.55 18.67 18.15 18.31 1,216,300 22,329,000 -0.37 -1.98 % 2.87 % / / 07/05/2017 18.85 18.90 18.51 18.68 785,000 14,638,000 -0.17 -0.90 % 2.11 % / / 07/04/2017 18.85 18.90 18.72 18.85 904,400 17,021,000 0.00 0.00 % 3 0.96 % / / 07/03/2017 18.87 19.15 18.63 18.85 1,120,700 21,132,000 -0.04 -0.21 % 2.79 % / / 06/30/2017 18.41 18.95 18.01 18.89 5,137,700 96,657,000 0.28 1.50 % 5.22 % / / 06/29/2017 18.30 18.88 18.30 18.61 2,034,200 37,601,000 0.25 1.36 % 3.17 % / / 06/28/2017 18.16 18.56 18.16 18.36 2,230,200 40,830,000 0.09 0.49 % 2.20 % / / 06/27/2017 18.80 18.82 18.18 18.27 2,214,100 40,721,000 -0.53 -2.82 % 3 3.52 % / / 06/26/2017 18.17 18.85 17.99 18.80 1,844,900 33,993,000 0.38 2.06 % 4.78 % / / 06/23/2017 18.86 18.86 17.61 18.42 3,066,400 55,971,000 -0.45 -2.38 % 7.10 % / / 06/22/2017 17.98 18.89 17.98 18.87 4,262,100 79,475,000 0.77 4.25 % 5.06 % / / 06/21/2017 17.69 18.15 17.58 18.10 2,000,000 35,996,000 0.38 2.14 % 3.24 % / / 06/20/2017 17.51 17.76 17.46 17.72 667,800 11,757,000 0.15 0.85 % 1.72 % / / 06/19/2017 17.53 17.64 17.42 17.57 613,100 10,745,000 0.04 0.23 % 1.26 % / / 06/16/2017 17.47 17.65 17.30 17.53 852,100 14,865,000 -0.07 -0.40 % 2.02 % / / 06/15/2017 17.46 17.75 17.42 17.60 901,500 15,886,000 0.16 0.92 % 1.89 % / / 06/14/2017 17.45 17.57 17.32 17.44 463,100 8,079,000 -0.06 -0.34 % 1.44 % / / 06/13/2017 16.96 17.52 16.86 17.50 855,900 14,790,000 0.53 3.12 % 3.91 % / / 06/12/2017 17.30 17.35 16.91 16.97 648,400 11,091,000 -0.38 -2.19 % 2.60 % / / 06/09/2017 17.42 17.43 17.10 17.35 756,800 13,047,000 -0.07 -0.40 % 1.93 % / / 06/08/2017 17.50 17.62 17.36 17.42 644,500 11,274,000 -0.13 -0.74 % 1.50 % / / 06/07/2017 17.26 17.60 17.18 17.55 1,032,300 18,014,000 0.29 1.68 % 2.44 % / / 06/06/2017 17.35 17.35 17.17 17.26 743,700 12,821,000 0.04 0.23 % 3 1.05 % / / 06/05/2017 17.11 17.35 17.05 17.22 787,300 13,547,000 0.11 0.64 % 1.76 % / / 06/02/2017 16.35 17.14 16.01 17.11 1,316,400 21,984,000 0.70 4.27 % 7.06 % / / 06/01/2017 16.96 17.01 16.17 16.41 1,021,600 16,967,000 -0.60 -3.53 % 5.19 % / / 05/31/2017 17.37 17.37 16.94 17.01 555,700 9,514,000 -0.03 -0.18 % 2.54 % / / 05/26/2017 17.00 17.33 16.88 17.04 760,400 12,965,000 0.08 0.47 % 2.67 % / / 05/25/2017 16.68 17.15 16.36 16.96 1,098,500 18,438,000 0.39 2.35 % 4.83 % / / 05/24/2017 16.36 16.88 16.11 16.57 744,300 12,190,000 -0.11 -0.66 % 4.78 % / / 05/23/2017 16.83 16.95 16.61 16.68 1,199,100 20,068,000 -0.31 -1.82 % 2.05 % / / 05/22/2017 17.01 17.29 16.74 16.99 1,102,700 18,700,000 -0.18 -1.05 % 3.29 % / / 05/19/2017 17.25 17.35 17.10 17.17 1,243,400 21,443,000 -0.09 -0.52 % 1.46 % / / 05/18/2017 16.64 17.40 16.41 17.26 1,479,400 25,023,000 0.48 2.86 % 6.03 % / / 05/17/2017 16.69 16.95 16.60 16.78 1,162,400 19,525,000 0.04 0.24 % 2.11 % / / 05/16/2017 16.22 16.82 16.00 16.74 965,200 15,788,000 0.60 3.72 % 5.13 % / / 05/15/2017 16.14 16.29 16.06 16.14 607,000 9,800,000 0.00 0.00 % 1.43 % / / 05/12/2017 16.19 16.24 15.88 16.14 679,900 10,939,000 -0.05 -0.31 % 2.27 % / / 05/11/2017 16.63 16.63 15.55 16.19 2,018,900 32,518,000 -0.43 -2.59 % 6.95 % / / 05/10/2017 17.01 17.20 16.61 16.62 1,193,700 20,275,000 -0.32 -1.89 % 3.55 % / / 05/09/2017 16.70 16.94 16.45 16.94 1,119,800 18,696,000 0.15 0.89 % 2.98 % / / 05/08/2017 16.88 17.09 16.52 16.79 1,411,600 23,607,000 -0.20 -1.18 % 3.45 % / / 05/05/2017 17.50 17.54 16.97 16.99 1,473,400 25,389,000 -0.59 -3.36 % 3.36 % / / 05/04/2017 17.48 17.82 17.40 17.58 1,439,100 25,354,000 0.10 0.57 % 2.41 % / / 05/03/2017 17.50 17.63 17.31 17.48 1,155,700 20,127,000 -0.02 -0.11 % 4 1.85 % / / 05/02/2017 17.42 17.70 17.29 17.50 1,524,300 26,744,000 -0.09 -0.51 % 2.37 % / / 04/28/2017 17.15 17.66 17.06 17.59 1,759,300 30,678,000 0.39 2.27 % 3.52 % / / 04/27/2017 16.90 17.27 16.31 17.20 2,428,700 40,757,000 0.29 1.71 % 5.89 % / / 04/26/2017 17.00 17.16 16.76 16.91 2,145,900 36,241,000 -0.25 -1.46 % 2.39 % / / 04/25/2017 16.80 17.59 16.80 17.16 2,772,700 47,563,000 -0.19 -1.10 % 4.70 % / / 04/24/2017 17.78 18.33 17.28 17.35 5,059,500 90,308,000 0.07 0.41 % 6.08 % / / 04/21/2017 17.25 17.46 17.13 17.28 828,400 14,310,000 0.09 0.52 % 1.93 % / / 04/20/2017 17.60 17.76 16.91 17.19 1,341,500 23,263,000 -0.45 -2.55 % 5.03 % / / 04/19/2017 18.07 18.10 17.32 17.64 1,382,300 24,286,000 -0.58 -3.18 % 4.50 % / / 04/18/2017 18.80 18.80 18.10 18.22 1,333,800 24,650,000 -0.40 -2.15 % 3.87 % / / 04/17/2017 18.74 19.03 18.42 18.62 1,322,200 24,748,000 -0.53 -2.77 % 3.31 % / / 04/14/2017 20.00 20.00 19.08 19.15 1,636,900 31,712,000 -0.82 -4.11 % 4.82 % / / 04/13/2017 19.86 20.06 19.86 19.97 582,600 11,646,000 0.08 0.40 % 1.01 % / / 04/12/2017 20.23 20.23 19.87 19.89 1,217,100 24,324,000 -0.28 -1.39 % 1.81 % / / 04/11/2017 20.00 20.18 19.82 20.17 1,502,500 30,080,000 0.36 1.82 % 1.82 % / / 04/10/2017 20.42 20.48 19.73 19.81 1,577,500 31,549,000 -0.66 -3.22 % 3.80 % / / 04/07/2017 20.58 20.70 20.41 20.47 940,800 19,358,000 -0.11 -0.53 % 1.42 % / / 04/06/2017 20.27 20.75 20.15 20.58 1,533,200 31,517,000 0.31 1.53 % 2.98 % / / 04/05/2017 19.85 20.28 19.71 20.27 1,418,100 28,335,000 0.48 2.43 % 2.89 % / / 03/31/2017 19.84 20.01 19.70 19.79 1,166,700 23,115,000 -0.06 -0.30 % 1.57 % / / 03/30/2017 20.59 20.59 19.58 19.85 2,016,200 40,187,000 -0.76 -3.69 % 5.16 % / / 03/29/2017 21.02 21.13 20.41 20.61 1,455,400 30,244,000 -0.42 -2.00 % 3.53 % / / 03/28/2017 21.02 21.19 20.91 21.03 828,500 17,451,000 -0.02 -0.10 % 1.34 % / / 03/27/2017 21.10 21.33 20.94 21.05 1,579,500 33,293,000 -0.07 -0.33 % 1.86 % / / 03/24/2017 21.11 21.23 21.01 21.12 1,006,200 21,231,000 0.00 0.00 % 1.05 % / / 03/23/2017 21.41 21.49 20.90 21.12 1,656,300 35,122,000 -0.24 -1.12 % 2.82 % / / 03/22/2017 21.66 21.66 21.31 21.36 1,182,200 25,338,000 -0.30 -1.39 % 1.64 % / / 03/21/2017 21.68 21.74 21.50 21.66 1,189,200 25,698,000 -0.03 -0.14 % 1.12 % / / 03/20/2017 21.68 21.78 21.37 21.69 1,254,200 27,024,000 0.12 0.56 % 1.92 % / / 03/17/2017 21.60 21.81 21.47 21.57 1,229,700 26,631,000 0.02 0.09 % 1.58 % / / 03/16/2017 21.39 21.64 21.35 21.55 1,172,500 25,176,000 0.15 0.70 % 1.36 % / / 03/15/2017 21.50 21.54 21.14 21.40 731,100 15,619,000 -0.14 -0.65 % 1.89 % / / 03/14/2017 21.55 21.84 21.49 21.54 1,021,400 22,134,000 0.03 0.14 % 1.63 % / / 03/13/2017 21.36 21.55 21.21 21.51 1,124,500 24,095,000 0.15 0.70 % 1.60 % / / 03/10/2017 21.55 21.58 21.26 21.36 1,140,900 24,452,000 -0.24 -1.11 % 1.51 % / / 03/09/2017 21.85 21.99 21.01 21.60 1,385,300 29,794,000 -0.26 -1.19 % 4.66 % / / 03/08/2017 21.57 22.00 21.57 21.86 1,927,800 42,153,000 0.21 0.97 % 1.99 % / / 03/07/2017 21.58 21.70 21.50 21.65 1,349,400 29,168,000 0.05 0.23 % 0.93 % / / 03/06/2017 21.39 21.66 21.22 21.60 1,548,400 33,351,000 0.21 0.98 % 2.07 % / / 03/03/2017 21.50 21.54 21.17 21.39 1,504,000 32,031,000 0.03 0.14 % 1.75 % / / 03/02/2017 21.56 22.01 21.31 21.36 2,726,900 59,230,000 -0.20 -0.93 % 3.28 % / / 03/01/2017 21.38 21.59 21.35 21.56 1,417,000 30,445,000 0.18 0.84 % 1.12 % / / 02/28/2017 21.25 21.43 21.17 21.38 1,073,400 22,917,000 0.11 0.52 % 1.23 % / / 02/27/2017 21.46 21.60 21.25 21.27 1,982,200 42,483,000 -0.19 -0.89 % 1.65 % / / 02/24/2017 21.12 21.57 21.01 21.46 1,825,400 38,896,000 0.39 1.85 % 2.67 % / / 02/23/2017 21.17 21.19 20.87 21.07 1,468,700 30,846,000 -0.12 -0.57 % 1.53 % / / 02/22/2017 21.02 21.25 20.91 21.19 1,744,000 36,807,000 0.10 0.47 % 1.63 % / / 02/21/2017 21.00 21.17 20.72 21.09 2,381,800 49,914,000 0.19 0.91 % 2.17 % / / 02/20/2017 21.08 21.10 20.66 20.90 1,307,200 27,200,000 -0.18 -0.85 % 2.13 % / / 02/17/2017 21.30 21.67 21.01 21.08 895,600 19,056,000 -0.32 -1.50 % 3.14 % / / 02/16/2017 21.25 21.56 21.07 21.40 928,700 19,825,000 0.15 0.71 % 2.33 % / / 02/15/2017 21.62 21.63 21.20 21.25 969,300 20,820,000 -0.31 -1.44 % 2.03 % / / 02/14/2017 21.87 21.97 21.45 21.56 912,100 19,698,000 -0.13 -0.60 % 2.42 % / / 02/13/2017 21.43 21.87 21.23 21.69 1,280,500 27,696,000 0.23 1.07 % 3.01 % / / 02/10/2017 21.76 21.86 21.42 21.46 1,365,400 29,598,000 -0.18 -0.83 % 2.05 % / / 02/09/2017 21.65 21.82 21.55 21.64 1,076,800 23,356,000 0.08 0.37 % 1.25 % / / 02/08/2017 21.58 21.75 21.40 21.56 1,127,400 24,312,000 -0.04 -0.19 % 3 1.64 % / / 02/07/2017 21.41 21.80 21.31 21.60 1,147,800 24,763,000 0.21 0.98 % 2.30 % / / 02/06/2017 20.92 21.42 20.82 21.39 1,046,500 22,230,000 0.47 2.25 % 2.88 % / / 02/03/2017 21.12 21.39 20.88 20.92 986,800 20,889,000 -0.29 -1.37 % 2.44 % / / 01/26/2017 20.83 21.28 20.83 21.21 819,600 17,361,000 0.17 0.81 % 2.16 % / / 01/25/2017 20.86 21.16 20.73 21.04 1,129,600 23,681,000 0.18 0.86 % 2.07 % / / 01/24/2017 20.87 20.96 20.71 20.86 1,141,300 23,833,000 -0.01 -0.05 % 1.21 % / / 01/23/2017 20.55 21.24 20.43 20.87 2,167,800 45,196,000 0.44 2.15 % 3.96 % / / 01/20/2017 19.90 20.58 19.83 20.43 1,840,800 37,426,000 0.57 2.87 % 3.78 % / / 01/19/2017 20.06 20.06 19.62 19.86 1,362,500 27,091,000 -0.18 -0.90 % 2.24 % / / 01/18/2017 20.11 20.33 19.98 20.04 2,256,600 45,402,000 -0.24 -1.18 % 3 1.75 % / / 01/17/2017 19.80 20.44 19.76 20.28 2,733,300 54,845,000 0.36 1.81 % 3.44 % / / 01/16/2017 21.50 21.68 19.50 19.92 3,320,300 68,385,000 -1.74 -8.03 % 11.18 % / / 01/13/2017 22.02 22.28 21.51 21.66 1,639,800 36,025,000 -0.44 -1.99 % 3.58 % / / 01/12/2017 22.55 22.69 22.00 22.10 2,243,900 50,076,000 -0.39 -1.73 % 3.14 % / / 01/11/2017 22.94 23.49 22.41 22.49 2,358,700 54,353,000 -0.65 -2.81 % 4.82 % / / 01/10/2017 23.19 23.44 22.90 23.14 1,945,700 45,126,000 -0.05 -0.22 % 2.36 % / / 01/09/2017 23.01 23.22 22.49 23.19 2,310,400 52,915,000 -0.01 -0.04 % 3.25 % / / 01/06/2017 23.50 23.77 23.18 23.20 2,705,400 63,462,000 -0.25 -1.07 % 2.55 % / / 01/05/2017 23.36 23.58 23.24 23.45 2,546,100 59,612,000 0.19 0.82 % 1.46 % / / 01/04/2017 23.05 23.65 22.87 23.26 3,435,700 80,211,000 0.15 0.65 % 3.41 % / / 01/03/2017 22.55 23.18 22.52 23.11 3,415,200 78,372,000 0.62 2.76 % 2.93 % / / 12/30/2016 22.73 23.10 22.33 22.49 2,555,800 58,071,000 -0.17 -0.75 % 3.45 % / / 12/29/2016 22.75 23.12 22.62 22.66 3,530,300 80,655,000 -0.27 -1.18 % 2.21 % / / 12/28/2016 23.13 24.11 22.77 22.93 6,110,700 142,614,000 -0.13 -0.56 % 5.88 % / / 12/27/2016 22.33 23.18 22.20 23.06 4,913,800 112,163,000 0.84 3.78 % 4.41 % / / 12/26/2016 22.28 22.36 21.87 22.22 1,294,600 28,614,000 -0.14 -0.63 % 3 2.24 % / / 12/23/2016 22.24 22.42 21.81 22.36 1,827,700 40,200,000 0.12 0.54 % 2.80 % / / 12/22/2016 22.83 22.84 22.17 22.24 1,070,500 23,982,000 -0.43 -1.90 % 3.02 % / / 12/21/2016 22.50 22.68 22.49 22.67 1,014,700 22,923,000 0.14 0.62 % 0.84 % / / 12/20/2016 22.60 22.78 22.30 22.53 1,899,900 42,843,000 -0.09 -0.40 % 2.15 % / / 12/19/2016 22.43 22.77 22.37 22.62 1,871,700 42,199,000 0.04 0.18 % 1.79 % / / 12/16/2016 21.71 22.60 21.71 22.58 2,516,300 55,946,000 0.69 3.15 % 4.10 % / / 12/15/2016 21.45 22.00 21.34 21.89 2,370,900 51,438,000 0.34 1.58 % 3.09 % / / 12/14/2016 20.97 21.56 20.80 21.55 2,429,800 51,716,000 0.57 2.72 % 3.65 % / / 12/13/2016 20.75 21.20 20.20 20.98 1,820,300 37,966,000 -0.12 -0.57 % 4.95 % / / 12/12/2016 21.74 21.96 20.12 21.10 3,686,500 77,682,000 -0.64 -2.94 % 9.15 % / / 12/09/2016 22.08 22.10 21.70 21.74 1,647,900 36,112,000 -0.34 -1.54 % 1.84 % / / 12/08/2016 22.19 22.26 21.98 22.08 1,478,800 32,717,000 -0.09 -0.41 % 1.27 % / / 12/07/2016 21.86 22.22 21.60 22.17 1,716,800 37,549,000 0.31 1.42 % 2.87 % / / 12/06/2016 21.58 21.91 21.57 21.86 1,395,500 30,428,000 0.23 1.06 % 1.58 % / / 12/05/2016 22.10 22.15 21.58 21.63 2,360,200 51,587,000 -0.66 -2.96 % 2.64 % / / 12/02/2016 22.07 22.89 22.07 22.29 4,111,900 92,863,000 0.07 0.32 % 3.72 % / / 12/01/2016 22.05 22.49 21.92 22.22 1,661,700 36,874,000 0.24 1.09 % 2.60 % / / 11/30/2016 21.90 22.12 21.80 21.98 2,355,500 51,605,000 -0.06 -0.27 % 1.47 % / / 11/29/2016 22.67 22.88 22.00 22.04 1,748,500 39,448,000 -0.70 -3.08 % 4.00 % / / 11/28/2016 23.16 23.24 22.50 22.74 2,761,100 62,871,000 -0.37 -1.60 % 3.29 % / / 11/25/2016 22.71 23.17 22.41 23.11 3,095,100 70,482,000 0.40 1.76 % 3.39 % / / 11/24/2016 22.99 23.32 22.61 22.71 2,338,200 53,895,000 -0.19 -0.83 % 3.14 % / / 11/23/2016 23.62 23.77 22.88 22.90 3,288,500 76,544,000 -0.71 -3.01 % 3.89 % / / 11/22/2016 23.38 23.62 23.38 23.61 1,825,700 42,884,000 0.11 0.47 % 1.03 % / / 11/21/2016 23.56 23.71 23.40 23.50 2,785,800 65,657,000 -0.01 -0.04 % 3 1.32 % / / 11/18/2016 23.49 23.71 23.31 23.51 1,598,800 37,564,000 0.06 0.26 % 1.72 % / / 11/17/2016 23.72 23.77 23.22 23.45 1,936,600 45,377,000 -0.24 -1.01 % 2.37 % / / 11/16/2016 23.90 23.97 23.64 23.69 1,930,700 45,804,000 -0.09 -0.38 % 1.40 % / / 11/15/2016 24.04 24.24 23.72 23.78 2,550,200 60,943,000 -0.39 -1.61 % 3 2.19 % / / 11/14/2016 23.74 24.26 23.50 24.17 6,342,500 151,830,000 0.35 1.47 % 3.23 % / / 11/11/2016 23.12 23.97 23.11 23.82 3,972,300 93,419,000 0.74 3.21 % 3.72 % / / 11/10/2016 22.78 23.43 22.62 23.08 3,034,600 69,835,000 0.56 2.49 % 3.58 % / / 11/09/2016 22.40 22.86 21.97 22.52 3,777,100 84,832,000 0.14 0.63 % 4.05 % / / 11/08/2016 22.28 22.57 22.19 22.38 2,244,300 50,164,000 0.10 0.45 % 1.71 % / / 11/07/2016 22.11 22.79 22.01 22.28 2,215,800 49,687,000 0.16 0.72 % 3.54 % / / 11/04/2016 22.32 22.43 22.10 22.12 1,924,900 42,778,000 -0.20 -0.90 % 3 1.49 % / / 11/03/2016 22.22 22.56 22.01 22.32 2,825,400 62,919,000 0.03 0.13 % 2.50 % / / 11/02/2016 21.73 22.78 21.58 22.29 4,643,400 103,460,000 0.47 2.15 % 5.56 % / / 11/01/2016 21.70 21.83 21.43 21.82 2,036,700 44,067,000 0.19 0.88 % 4 1.87 % / / 10/31/2016 21.35 21.91 21.20 21.63 2,003,900 43,435,000 0.33 1.55 % 3.35 % / / 10/28/2016 22.09 22.09 21.26 21.30 3,009,000 65,220,000 -0.81 -3.66 % 3.90 % / / 10/27/2016 21.60 22.50 21.50 22.11 3,687,900 81,213,000 0.70 3.27 % 4.65 % / / 10/26/2016 21.52 22.20 21.38 21.41 4,419,000 95,902,000 0.11 0.52 % 3.84 % / / 10/25/2016 21.32 21.36 21.19 21.30 949,600 20,215,000 0.06 0.28 % 3 0.80 % / / 10/24/2016 21.18 21.40 21.01 21.24 1,461,800 30,990,000 0.01 0.05 % 1.86 % / / 10/21/2016 21.45 21.45 20.84 21.23 2,098,500 44,308,000 -0.12 -0.56 % 2.93 % / / 10/20/2016 21.40 21.50 21.31 21.35 997,800 21,336,000 -0.03 -0.14 % 4 0.89 % / / 10/19/2016 21.49 21.69 21.30 21.38 1,300,900 27,900,000 -0.03 -0.14 % 1.83 % / / 10/18/2016 21.36 21.46 21.06 21.41 1,772,100 37,674,000 0.24 1.13 % 1.90 % / / 10/17/2016 21.50 21.69 21.10 21.17 1,902,600 40,642,000 -0.37 -1.72 % 2.80 % / / 10/14/2016 21.40 21.58 21.20 21.54 1,369,000 29,236,000 0.03 0.14 % 1.79 % / / 10/13/2016 21.34 21.63 21.30 21.51 1,819,800 39,115,000 0.16 0.75 % 3 1.55 % / / 10/12/2016 21.50 21.65 21.21 21.35 2,467,900 52,739,000 -0.37 -1.70 % 2.07 % / / 10/11/2016 20.98 21.77 20.90 21.72 3,449,700 74,013,000 0.82 3.92 % 4.16 % / / 10/10/2016 20.61 20.93 20.60 20.90 1,753,500 36,507,000 0.31 1.51 % 1.60 % / / 09/30/2016 20.59 20.72 20.46 20.59 1,104,800 22,729,000 -0.06 -0.29 % 1.27 % / / 09/29/2016 20.45 20.66 20.28 20.65 982,800 20,158,000 0.33 1.62 % 1.87 % / / 09/28/2016 20.30 20.54 20.05 20.32 1,233,900 25,057,000 0.01 0.05 % 2.44 % / / 09/27/2016 20.16 20.40 19.90 20.31 1,260,500 25,328,000 0.11 0.54 % 2.51 % / / 09/26/2016 20.90 20.95 20.16 20.20 2,545,800 52,370,000 -0.74 -3.53 % 3.92 % / / 09/23/2016 20.64 21.14 20.45 20.94 2,259,800 46,840,000 0.44 2.15 % 3.37 % / / 09/22/2016 20.50 20.70 20.41 20.50 1,427,000 29,235,000 0.08 0.39 % 1.42 % / / 09/21/2016 20.34 20.73 20.20 20.42 1,681,500 34,593,000 -0.01 -0.05 % 2.62 % / / 09/20/2016 20.15 20.58 20.15 20.43 1,463,200 29,916,000 0.20 0.99 % 2.13 % / / 09/19/2016 19.85 20.36 19.73 20.23 2,290,500 46,149,000 0.50 2.53 % 3.19 % / / 09/14/2016 19.89 19.89 19.28 19.73 1,165,700 23,008,000 -0.14 -0.70 % 3.16 % / / 09/13/2016 19.50 19.92 19.50 19.87 1,226,900 24,265,000 0.38 1.95 % 2.15 % / / 09/12/2016 20.10 20.10 19.43 19.49 2,408,000 47,810,000 -0.87 -4.27 % 3.45 % / / 09/09/2016 20.54 20.61 20.11 20.36 1,864,000 38,043,000 -0.11 -0.54 % 2.49 % / / 09/08/2016 20.36 20.48 20.17 20.47 2,090,100 42,531,000 0.25 1.24 % 3 1.54 % / / 09/07/2016 20.28 20.57 20.17 20.22 3,040,400 61,948,000 0.09 0.45 % 1.98 % / / 09/06/2016 19.89 20.20 19.63 20.13 1,617,200 32,255,000 0.20 1.00 % 2.90 % / / 09/05/2016 19.67 19.98 19.60 19.93 1,475,700 29,237,000 0.21 1.06 % 1.94 % / / 09/02/2016 20.01 20.01 19.68 19.72 1,618,800 32,016,000 -0.27 -1.35 % 1.68 % / / 09/01/2016 20.02 20.08 19.79 19.99 1,907,100 38,100,000 -0.02 -0.10 % 1.47 % / / 08/31/2016 19.92 20.08 19.84 20.01 2,294,700 45,892,000 0.14 0.70 % 1.21 % / / 08/30/2016 19.87 19.93 19.69 19.87 1,229,000 24,359,000 0.06 0.30 % 1.22 % / / 08/29/2016 19.48 19.97 19.20 19.81 2,280,900 44,882,000 0.42 2.17 % 4.01 % / / 08/26/2016 19.39 19.45 19.20 19.39 1,137,200 22,020,000 0.11 0.57 % 1.30 % / / 08/25/2016 19.54 19.54 19.14 19.28 1,070,400 20,595,000 -0.25 -1.28 % 2.09 % / / 08/24/2016 19.46 19.60 19.44 19.53 1,222,700 23,861,000 0.01 0.05 % 4 0.82 % / / 08/23/2016 19.57 19.65 19.37 19.52 998,000 19,505,000 0.00 0.00 % 1.45 % / / 08/22/2016 19.44 19.64 19.33 19.52 2,312,500 45,082,000 0.08 0.41 % 1.60 % / / 08/19/2016 19.73 19.73 19.32 19.44 1,901,700 37,100,000 -0.28 -1.42 % 2.12 % / / 08/18/2016 19.73 19.80 19.60 19.72 1,311,600 25,864,000 -0.01 -0.05 % 1.02 % / / 08/17/2016 19.83 19.83 19.48 19.73 1,313,100 25,815,000 0.02 0.10 % 1.80 % / / 08/16/2016 19.68 19.87 19.53 19.71 879,100 17,319,000 0.08 0.41 % 1.74 % / / 08/15/2016 19.01 19.68 19.01 19.63 1,653,500 32,063,000 0.54 2.83 % 3.52 % / / 08/12/2016 18.92 19.10 18.74 19.09 823,500 15,599,000 0.22 1.17 % 1.92 % / / 08/11/2016 19.06 19.19 18.82 18.87 771,300 14,659,000 -0.28 -1.46 % 1.97 % / / 08/10/2016 19.29 19.29 19.09 19.15 1,360,800 26,085,000 -0.01 -0.05 % 1.05 % / / 08/09/2016 18.99 19.28 18.81 19.16 782,500 15,003,000 0.16 0.84 % 2.50 % / / 08/08/2016 18.81 19.03 18.69 19.00 1,495,900 28,213,000 0.19 1.01 % 1.82 % / / 08/05/2016 18.75 18.99 18.75 18.81 1,108,900 20,906,000 -0.09 -0.48 % 1.28 % / / 08/04/2016 18.80 18.98 18.71 18.90 957,500 18,064,000 0.06 0.32 % 1.44 % / / 08/03/2016 18.48 18.98 18.34 18.84 1,725,300 32,424,000 0.36 1.95 % 3.49 % / / 08/02/2016 18.14 18.55 18.14 18.48 886,000 16,289,000 0.29 1.59 % 2.26 % / / 08/01/2016 18.41 18.56 17.92 18.19 1,284,200 23,414,000 -0.22 -1.20 % 3.57 % / / 07/29/2016 18.85 18.85 18.40 18.41 1,106,800 20,579,000 -0.37 -1.97 % 3 2.45 % / / 07/28/2016 18.80 18.88 18.31 18.78 1,740,400 32,463,000 -0.06 -0.32 % 3.11 % / / 07/27/2016 20.16 20.23 18.67 18.84 2,752,700 53,223,000 -1.21 -6.03 % 8.36 % / / 07/26/2016 19.84 20.10 19.84 20.05 1,603,500 32,055,000 0.22 1.11 % 1.31 % / / 07/25/2016 19.71 20.09 19.71 19.83 1,782,300 35,509,000 -0.04 -0.20 % 1.93 % / / 07/22/2016 20.18 20.18 19.70 19.87 1,716,300 34,093,000 -0.09 -0.45 % 2.44 % / / 07/21/2016 20.00 20.19 19.84 19.96 1,474,200 29,583,000 -0.09 -0.45 % 1.76 % / / 07/20/2016 20.03 20.15 19.81 20.05 1,867,700 37,368,000 0.05 0.25 % 1.72 % / / 07/19/2016 19.96 20.03 19.70 20.00 1,663,600 33,076,000 0.07 0.35 % 1.68 % / / 07/18/2016 20.17 20.21 19.81 19.93 3,062,100 61,188,000 -0.52 -2.54 % 2.02 % / / 07/15/2016 20.76 20.77 20.20 20.45 5,027,900 103,186,000 -0.33 -1.59 % 2.82 % / / 07/14/2016 20.79 20.98 20.40 20.78 4,681,800 97,235,000 0.06 0.29 % 2.84 % / / 07/13/2016 20.58 20.81 20.58 20.72 2,061,400 42,612,000 0.00 0.00 % 1.12 % / / 07/12/2016 20.48 20.80 20.11 20.72 1,523,300 31,280,000 0.13 0.63 % 3.43 % / / 07/11/2016 20.74 20.97 20.47 20.59 3,313,100 68,670,000 -0.20 -0.96 % 2.44 % / / 07/08/2016 20.79 20.85 20.43 20.79 2,165,700 44,673,000 -0.10 -0.48 % 2.06 % / / 07/07/2016 20.97 21.38 20.71 20.89 2,842,600 59,686,000 -0.08 -0.38 % 3.24 % / / 07/06/2016 20.86 21.05 20.61 20.97 3,405,900 70,932,000 0.10 0.48 % 2.13 % / / 07/05/2016 20.30 20.97 20.08 20.87 4,821,600 99,073,000 0.48 2.35 % 4.43 % / / 07/04/2016 19.62 20.44 19.43 20.39 4,163,400 83,763,000 0.79 4.03 % 5.20 % / / 07/01/2016 19.55 19.73 19.38 19.60 1,359,600 26,590,000 0.09 0.46 % 1.81 % / / 06/30/2016 19.58 19.63 19.37 19.51 1,043,100 20,320,000 0.02 0.10 % 1.34 % / / 06/29/2016 19.72 19.72 19.44 19.49 1,801,300 35,203,000 -0.17 -0.86 % 1.44 % / / 06/28/2016 19.43 19.69 19.26 19.66 1,499,900 29,191,000 0.17 0.87 % 2.23 % / / 06/27/2016 18.91 19.53 18.90 19.49 1,621,500 31,344,000 0.23 1.19 % 3.33 % / / 06/24/2016 19.83 19.93 18.41 19.26 2,312,300 44,711,000 -0.57 -2.87 % 8.26 % / / 06/23/2016 19.54 20.00 19.14 19.83 3,624,000 71,302,000 0.35 1.80 % 4.49 % / / 06/22/2016 19.20 19.56 19.08 19.48 1,741,500 33,779,000 0.41 2.15 % 3 2.52 % / / 06/21/2016 19.37 19.69 18.91 19.07 1,177,100 22,747,000 -0.30 -1.55 % 4.12 % / / 06/20/2016 18.71 19.48 18.35 19.37 1,913,800 36,244,000 0.41 2.16 % 6.16 % / / 06/17/2016 18.79 19.25 18.72 18.96 1,268,100 24,085,000 0.27 1.44 % 2.83 % / / 06/16/2016 19.18 19.24 18.61 18.69 1,281,300 24,241,000 -0.42 -2.20 % 3.39 % / / 06/15/2016 18.11 19.26 18.11 19.11 1,426,800 26,921,000 0.81 4.43 % 6.35 % / / 06/14/2016 18.12 18.47 18.02 18.30 1,609,200 29,329,000 0.00 0.00 % 2.50 % / / 06/13/2016 19.41 19.41 18.11 18.30 2,088,100 39,486,000 -1.34 -6.82 % 7.18 % / / 06/08/2016 19.90 19.98 19.54 19.64 1,547,200 30,501,000 -0.35 -1.75 % 4 2.25 % / / 06/07/2016 20.02 20.04 19.47 19.99 2,899,600 57,319,000 -0.15 -0.74 % 2.93 % / / 06/06/2016 20.56 20.65 19.83 20.14 4,156,000 83,514,000 -0.27 -1.32 % 4.14 % / / 06/03/2016 18.60 20.41 18.48 20.41 4,043,700 79,878,000 1.86 10.03 % 10.44 % / / 06/02/2016 18.54 18.67 18.31 18.55 984,400 18,237,000 0.01 0.05 % 1.97 % / / 06/01/2016 18.52 18.95 18.42 18.54 1,308,600 24,391,000 0.08 0.43 % 2.88 % / / 05/31/2016 17.70 18.47 17.70 18.46 1,776,100 32,497,000 0.69 3.88 % 4.35 % / / 05/30/2016 18.05 18.08 17.70 17.77 1,039,300 18,592,000 -0.17 -0.95 % 3 2.15 % / / 05/27/2016 17.67 18.08 17.60 17.94 1,315,600 23,474,000 0.27 1.53 % 2.73 % / / 05/26/2016 17.40 17.70 17.14 17.67 1,260,100 21,998,000 0.28 1.61 % 3.27 % / / 05/25/2016 17.73 17.83 17.31 17.39 1,181,600 20,754,000 -0.27 -1.53 % 3.00 % / / 05/24/2016 17.71 17.83 17.40 17.66 1,038,400 18,288,000 -0.16 -0.90 % 2.47 % / / 05/23/2016 17.50 17.83 17.49 17.82 1,323,500 23,288,000 0.43 2.47 % 1.94 % / / 05/20/2016 17.11 17.40 17.00 17.39 785,800 13,531,000 0.14 0.81 % 2.35 % / / 05/19/2016 17.16 17.46 17.10 17.25 875,700 15,133,000 0.09 0.52 % 2.11 % / / 05/18/2016 17.81 17.81 17.00 17.16 1,110,600 19,104,000 -0.67 -3.76 % 4.76 % / / 05/17/2016 17.95 18.22 17.47 17.83 1,329,700 23,774,000 -0.30 -1.65 % 4.29 % / / 05/16/2016 17.10 18.15 16.85 18.13 1,906,900 33,564,000 1.05 6.15 % 7.72 % / / 05/13/2016 16.96 17.22 16.83 17.08 1,240,000 21,133,000 0.18 1.07 % 2.32 % / / 05/12/2016 16.68 17.17 16.08 16.90 1,394,800 23,175,000 -0.14 -0.82 % 6.78 % / / 05/11/2016 17.47 17.86 16.98 17.04 1,181,600 20,307,000 -0.28 -1.62 % 5.18 % / / 05/10/2016 17.32 17.65 17.06 17.32 1,498,800 25,991,000 -0.01 -0.06 % 3.46 % / / 05/09/2016 18.50 18.90 17.32 17.33 2,961,900 52,599,000 -1.91 -9.93 % 9.12 % / / 05/06/2016 20.72 20.97 19.15 19.24 2,642,000 52,611,000 -1.42 -6.87 % 9.50 % / / 05/05/2016 20.80 20.89 20.48 20.66 1,150,500 23,792,000 -0.07 -0.34 % 2.00 % / / 05/04/2016 20.57 21.15 20.30 20.73 2,574,800 53,681,000 0.13 0.63 % 4.19 % / / 05/03/2016 20.15 20.86 20.01 20.60 2,437,400 49,765,000 0.45 2.23 % 4.25 % / / 04/29/2016 19.91 20.36 19.84 20.15 809,300 16,294,000 -0.03 -0.15 % 2.62 % / / 04/28/2016 20.37 20.86 19.65 20.18 1,431,400 28,822,000 -0.19 -0.93 % 6.16 % / / 04/27/2016 20.50 21.23 20.24 20.37 1,311,800 27,058,000 -0.07 -0.34 % 4.89 % / / 04/26/2016 19.73 20.54 19.53 20.44 1,806,000 36,344,000 0.50 2.51 % 5.17 % / / 04/25/2016 20.98 21.29 19.22 19.94 2,049,800 41,125,000 -0.58 -2.83 % 10.77 % / / 04/21/2016 21.21 21.40 20.40 20.52 1,569,900 32,680,000 -0.91 -4.25 % 4.90 % / / 04/20/2016 22.38 22.60 21.30 21.43 1,952,400 42,286,000 -0.99 -4.42 % 6.10 % / / 04/19/2016 21.71 22.45 21.38 22.42 1,466,300 32,164,000 0.67 3.08 % 5.00 % / / 04/18/2016 22.03 22.08 21.43 21.75 1,194,000 25,972,000 -0.37 -1.67 % 3.03 % / / 04/15/2016 22.25 22.80 22.01 22.12 945,400 21,124,000 -0.08 -0.36 % 3.59 % / / 04/14/2016 22.07 22.45 21.79 22.20 1,087,900 24,065,000 0.35 1.60 % 3.03 % / / 04/13/2016 21.79 22.25 21.63 21.85 939,400 20,647,000 0.22 1.02 % 2.87 % / / 04/12/2016 21.60 21.78 21.30 21.63 841,000 18,092,000 -0.07 -0.32 % 2.25 % / / 04/11/2016 21.14 21.80 20.10 21.70 1,063,300 22,968,000 0.74 3.53 % 8.46 % / / 04/08/2016 21.35 21.35 20.79 20.96 1,082,100 22,769,000 -0.55 -2.56 % 2.69 % / / 04/07/2016 21.71 21.94 21.22 21.51 839,900 18,080,000 -0.20 -0.92 % 3.39 % / / 04/06/2016 20.89 21.85 20.80 21.71 992,300 21,361,000 0.59 2.79 % 5.05 % / / 04/05/2016 20.98 21.18 20.68 21.12 1,429,400 29,989,000 0.25 1.20 % 2.42 % / / 04/01/2016 20.10 20.88 20.10 20.87 1,601,600 32,757,000 0.59 2.91 % 3.88 % / / 03/31/2016 19.58 20.32 19.53 20.28 1,919,500 38,647,000 0.77 3.95 % 4.05 % / / 03/30/2016 18.80 19.58 18.80 19.51 1,108,600 21,198,000 0.86 4.61 % 4.15 % / / 03/29/2016 19.41 19.74 18.59 18.65 1,936,800 36,727,000 -0.92 -4.70 % 6.19 % / / 03/28/2016 19.75 19.97 19.48 19.57 888,000 17,529,000 0.13 0.67 % 2.52 % / / 03/25/2016 19.38 19.45 19.20 19.44 757,200 14,649,000 0.24 1.25 % 1.30 % / / 03/24/2016 18.88 19.50 18.83 19.20 1,196,600 23,095,000 0.11 0.58 % 3.56 % / / 03/23/2016 18.96 19.10 18.70 19.09 828,000 15,663,000 0.17 0.90 % 2.14 % / / 03/22/2016 18.55 19.30 18.35 18.92 1,255,000 23,709,000 0.26 1.39 % 5.18 % / / 03/21/2016 18.81 18.86 18.52 18.66 1,742,000 32,480,000 0.03 0.16 % 1.84 % / / 03/18/2016 17.66 18.63 17.60 18.63 2,430,000 44,722,000 0.89 5.02 % 5.85 % / / 03/17/2016 17.22 17.87 17.16 17.74 1,344,000 23,629,000 0.52 3.02 % 4.14 % / / 03/16/2016 17.90 17.92 17.20 17.22 2,088,400 36,635,000 0.05 0.29 % 4.19 % / / 03/15/2016 16.97 17.27 16.76 17.17 946,600 16,114,000 0.16 0.94 % 3.04 % / / 03/14/2016 16.67 17.12 16.40 17.01 1,236,200 20,915,000 0.71 4.36 % 4.39 % / / 03/11/2016 16.01 16.33 16.01 16.30 436,300 7,056,000 0.08 0.49 % 2.00 % / / 03/10/2016 16.88 16.88 16.17 16.22 857,300 14,212,000 -0.49 -2.93 % 4.39 % / / 03/09/2016 16.59 16.93 16.13 16.71 837,600 13,940,000 0.01 0.06 % 4.96 % / / 03/08/2016 16.70 16.77 16.02 16.70 1,264,200 20,616,000 -0.13 -0.77 % 4.68 % / / 03/07/2016 15.72 16.83 15.72 16.83 925,000 15,291,000 0.80 4.99 % 7.06 % / / 03/04/2016 16.59 16.66 15.80 16.03 1,110,800 18,121,000 -0.60 -3.61 % 5.44 % / / 03/03/2016 16.31 16.98 16.29 16.63 1,593,000 26,522,000 0.35 2.15 % 4.24 % / / 03/02/2016 15.58 16.28 15.51 16.28 1,765,400 28,177,000 0.78 5.03 % 4.96 % / / 03/01/2016 15.63 15.85 15.43 15.50 2,658,000 41,284,000 -0.74 -4.56 % 2.72 % / / 02/29/2016 16.99 17.10 16.24 16.24 338,800 5,553,000 -0.85 -4.97 % 5.30 % / / 02/26/2016 17.49 17.72 17.08 17.09 1,918,700 32,961,000 -0.89 -4.95 % 3.75 % / / 02/25/2016 18.91 18.91 17.98 17.98 1,129,000 20,653,000 -0.95 -5.02 % 5.17 % / / 02/24/2016 18.80 18.99 18.47 18.93 1,564,400 29,362,000 0.03 0.16 % 2.82 % / / 02/23/2016 19.00 19.12 18.64 18.90 1,257,100 23,649,000 -0.15 -0.79 % 2.58 % / / 02/22/2016 19.27 19.27 18.91 19.05 1,313,700 25,060,000 0.06 0.32 % 1.90 % / / 02/19/2016 18.80 19.14 18.70 18.99 761,800 14,396,000 0.11 0.58 % 2.35 % / / 02/18/2016 19.18 19.38 18.80 18.88 901,500 17,140,000 -0.26 -1.36 % 3.09 % / / 02/17/2016 18.52 19.38 18.52 19.14 1,233,600 23,485,000 0.40 2.13 % 4.64 % / / 02/16/2016 18.39 18.88 18.04 18.74 1,038,200 19,380,000 0.64 3.54 % 4.66 % / / 02/15/2016 17.95 18.28 17.52 18.10 985,900 17,626,000 -0.30 -1.63 % 4.34 % / / 02/05/2016 18.45 18.80 18.33 18.40 1,452,200 27,009,000 0.04 0.22 % 2.56 % / / 02/04/2016 17.98 18.67 17.98 18.36 1,469,500 26,985,000 0.57 3.20 % 3.84 % / / 02/03/2016 17.55 17.95 17.30 17.79 698,900 12,299,000 0.05 0.28 % 3.76 % / / 02/02/2016 17.08 17.82 16.93 17.74 775,000 13,570,000 0.75 4.41 % 5.26 % / / 02/01/2016 17.56 17.61 16.73 16.99 790,800 13,606,000 -0.54 -3.08 % 5.26 % / / 01/29/2016 16.90 17.79 16.60 17.53 980,500 16,921,000 0.51 3.00 % 7.17 % / / 01/28/2016 16.78 17.83 16.78 17.02 1,099,100 19,312,000 0.04 0.24 % 6.26 % / / 01/27/2016 17.27 17.30 16.55 16.98 1,077,400 18,103,000 -0.44 -2.53 % 4.53 % / / 01/26/2016 18.18 18.43 17.42 17.42 1,409,500 25,435,000 -0.92 -5.02 % 5.80 % / / 01/25/2016 17.65 18.34 17.51 18.34 1,349,400 24,531,000 0.87 4.98 % 4.74 % / / 01/22/2016 17.31 17.49 16.65 17.47 648,700 11,124,000 0.37 2.16 % 5.05 % / / 01/21/2016 17.61 18.14 17.09 17.10 987,000 17,406,000 -0.79 -4.42 % 6.14 % / / 01/20/2016 17.81 18.20 17.38 17.89 1,032,200 18,470,000 -0.05 -0.28 % 4.72 % / / 01/19/2016 17.21 18.00 17.14 17.94 909,000 16,001,000 0.73 4.24 % 5.02 % / / 01/18/2016 16.30 17.55 16.30 17.21 847,500 14,479,000 0.12 0.70 % 7.67 % / / 01/15/2016 17.67 17.95 17.01 17.09 1,112,200 19,499,000 -0.58 -3.28 % 5.53 % / / 01/14/2016 16.95 17.70 16.43 17.67 2,116,100 35,473,000 0.38 2.20 % 7.73 % / / 01/13/2016 18.35 18.50 17.25 17.29 828,200 14,881,000 -0.78 -4.32 % 7.25 % / / 01/12/2016 18.31 18.80 18.02 18.07 1,403,900 25,680,000 -0.90 -4.74 % 4.33 % / / 01/11/2016 19.79 19.81 18.97 18.97 2,551,300 49,408,000 -1.00 -5.01 % 4.43 % / / 01/08/2016 20.00 20.71 19.37 19.97 3,011,600 59,159,000 -0.42 -2.06 % 6.92 % / / 01/07/2016 21.05 21.48 20.39 20.39 526,300 10,831,000 -1.07 -4.99 % 5.35 % / / 01/06/2016 21.15 21.64 21.15 21.46 1,065,800 22,820,000 0.31 1.47 % 3 2.32 % / / 01/05/2016 20.91 21.78 20.91 21.15 2,546,800 54,022,000 -0.86 -3.91 % 4.16 % / / 01/04/2016 23.28 23.28 22.01 22.01 2,301,300 52,369,000 -1.16 -5.01 % 5.77 % / / 12/31/2015 23.65 24.08 23.00 23.17 1,794,700 42,095,000 -0.53 -2.24 % 4.70 % / / 12/30/2015 23.27 23.86 23.02 23.70 1,727,400 40,702,000 0.59 2.55 % 3.65 % / / 12/29/2015 23.31 23.45 22.15 23.11 2,539,500 57,732,000 -0.20 -0.86 % 5.87 % / / 12/28/2015 24.47 24.57 23.31 23.31 3,191,800 75,306,000 -1.23 -5.01 % 5.41 % / / 12/25/2015 23.90 24.65 23.50 24.54 1,656,700 40,173,000 0.67 2.81 % 4.89 % / / 12/24/2015 24.04 24.30 23.22 23.87 1,512,700 35,871,000 -0.30 -1.24 % 4.65 % / / 12/23/2015 24.38 24.87 23.71 24.17 1,556,000 38,011,000 -0.20 -0.82 % 4.89 % / / 12/22/2015 24.30 24.66 23.90 24.37 3,105,300 74,841,000 -0.01 -0.04 % 3.18 % / / 12/21/2015 24.48 25.30 24.05 24.38 2,570,900 63,589,000 -0.09 -0.37 % 5.20 % / / 12/18/2015 23.30 24.47 23.23 24.47 2,945,100 71,262,000 1.17 5.02 % 5.34 % / / 12/17/2015 23.21 23.58 23.00 23.30 1,695,400 39,301,000 0.26 1.13 % 3 2.52 % / / 12/16/2015 23.49 23.86 22.98 23.04 2,346,900 54,903,000 0.08 0.35 % 3.83 % / / 12/15/2015 21.80 22.96 21.80 22.96 1,364,400 30,790,000 1.09 4.98 % 5.32 % / / 12/14/2015 21.32 21.99 21.32 21.87 1,231,500 26,634,000 0.22 1.02 % 3.14 % / / 12/11/2015 21.72 21.88 21.32 21.65 943,300 20,445,000 -0.04 -0.18 % 2.63 % / / 12/10/2015 21.50 22.19 21.28 21.69 1,623,900 35,304,000 0.00 0.00 % 4.28 % / / 12/09/2015 21.70 22.09 21.54 21.69 1,561,800 33,987,000 -0.38 -1.72 % 2.55 % / / 12/08/2015 22.60 22.99 21.80 22.07 2,641,900 59,008,000 -0.35 -1.56 % 5.46 % / / 12/07/2015 21.50 22.42 21.26 22.42 2,902,300 63,129,000 1.07 5.01 % 5.46 % / / 12/04/2015 20.80 21.71 20.80 21.35 2,257,500 48,213,000 0.45 2.15 % 4.38 % / / 12/03/2015 19.82 20.90 19.82 20.90 1,711,700 35,322,000 1.00 5.03 % 5.45 % / / 12/02/2015 19.95 20.48 19.37 19.90 1,319,200 26,307,000 0.15 0.76 % 5.73 % / / 12/01/2015 19.66 20.07 19.59 19.75 1,047,900 20,756,000 0.16 0.82 % 3 2.45 % / / 11/30/2015 20.20 20.36 19.18 19.59 2,598,600 51,126,000 -0.60 -2.97 % 6.15 % / / 11/27/2015 21.38 21.49 20.19 20.19 3,289,300 68,497,000 -1.06 -4.99 % 6.44 % / / 11/26/2015 21.05 21.54 20.99 21.25 2,089,100 44,511,000 0.26 1.24 % 2.62 % / / 11/25/2015 20.52 21.04 20.52 20.99 2,300,100 47,812,000 0.29 1.40 % 2.53 % / / 11/24/2015 20.62 20.73 20.40 20.70 1,813,800 37,292,000 0.01 0.05 % 1.62 % / / 11/23/2015 20.90 21.02 20.50 20.69 1,827,800 38,063,000 -0.25 -1.19 % 2.54 % / / 11/20/2015 21.19 21.37 20.80 20.94 3,249,600 68,118,000 -0.25 -1.18 % 2.74 % / / 11/19/2015 20.85 21.30 20.78 21.19 1,943,500 40,902,000 0.33 1.58 % 2.50 % / / 11/18/2015 20.80 21.15 20.66 20.86 1,516,000 31,571,000 0.03 0.14 % 5 2.37 % / / 11/17/2015 21.38 21.46 20.60 20.83 4,247,800 89,289,000 -0.46 -2.16 % 4.17 % / / 11/16/2015 21.06 21.40 20.45 21.29 2,806,400 58,745,000 -0.15 -0.70 % 4.65 % / / 11/13/2015 22.13 22.19 21.03 21.44 2,590,500 55,453,000 -0.70 -3.16 % 5.52 % / / 11/12/2015 22.11 23.17 21.88 22.14 3,052,200 68,611,000 0.05 0.23 % 5.90 % / / 11/11/2015 21.01 22.09 21.01 22.09 3,502,800 76,742,000 1.05 4.99 % 5.14 % / / 11/10/2015 20.68 21.16 20.60 21.04 3,499,200 73,152,000 0.19 0.91 % 2.72 % / / 11/09/2015 21.33 22.47 20.57 20.85 5,096,800 107,694,000 -0.80 -3.70 % 9.24 % / / 11/06/2015 21.56 21.85 21.29 21.65 1,763,200 38,038,000 0.10 0.46 % 2.63 % / / 11/05/2015 20.98 21.88 20.72 21.55 2,186,700 46,730,000 0.70 3.36 % 5.60 % / / 11/04/2015 20.30 21.01 20.30 20.85 1,378,100 28,541,000 0.57 2.81 % 3.50 % / / 11/03/2015 20.56 20.56 20.03 20.28 815,500 16,527,000 -0.16 -0.78 % 3 2.65 % / / 11/02/2015 20.19 20.60 19.86 20.44 1,422,200 28,789,000 0.10 0.49 % 3.73 % / / 10/30/2015 20.38 20.89 19.99 20.34 1,610,600 32,893,000 -0.16 -0.78 % 4.50 % / / 10/29/2015 20.78 20.87 20.04 20.50 1,630,000 33,269,000 -0.02 -0.10 % 4.14 % / / 10/28/2015 19.86 20.53 19.51 20.52 5,907,000 120,293,000 0.97 4.96 % 5.23 % / / 10/27/2015 18.75 19.58 18.40 19.55 2,105,500 40,584,000 0.78 4.16 % 6.41 % / / 10/26/2015 18.49 18.95 18.42 18.77 1,701,400 31,746,000 0.28 1.51 % 2.88 % / / 10/23/2015 18.05 18.49 18.05 18.49 1,408,000 25,698,000 0.24 1.32 % 2.44 % / / 10/22/2015 17.78 18.39 17.47 18.25 1,444,000 25,751,000 0.12 0.66 % 5.27 % / / 10/21/2015 18.87 19.00 18.13 18.13 2,133,000 39,464,000 -0.95 -4.98 % 4.80 % / / 10/20/2015 18.80 19.29 18.00 19.08 1,804,200 33,748,000 0.28 1.49 % 7.17 % / / 10/19/2015 19.27 19.39 18.50 18.80 1,837,400 34,638,000 -0.37 -1.93 % 4.81 % / / 10/16/2015 19.11 19.31 19.00 19.17 1,519,000 29,102,000 -0.08 -0.42 % 1.63 % / / 10/15/2015 18.89 19.30 18.67 19.25 838,300 16,046,000 0.33 1.74 % 3.37 % / / 10/14/2015 19.10 19.17 18.81 18.92 835,300 15,836,000 -0.23 -1.20 % 1.91 % / / 10/13/2015 19.16 19.30 18.75 19.15 1,316,900 24,958,000 0.02 0.10 % 2.93 % / / 10/12/2015 19.13 19.13 18.71 19.13 1,851,200 35,264,000 0.91 4.99 % 2.24 % / / 10/09/2015 18.13 18.29 18.05 18.22 412,800 7,499,000 0.05 0.28 % 1.33 % / / 10/08/2015 17.86 18.25 17.50 18.17 1,144,400 20,481,000 0.66 3.77 % 4.29 % / / 09/30/2015 17.48 17.69 16.90 17.51 894,800 15,419,000 0.20 1.16 % 4.67 % / / 09/29/2015 17.20 17.67 17.20 17.31 748,700 13,028,000 -0.06 -0.35 % 2.73 % / / 09/28/2015 16.82 17.45 16.73 17.37 1,237,600 21,336,000 0.75 4.51 % 4.30 % / / 09/25/2015 16.69 17.27 16.43 16.62 1,121,600 18,816,000 0.01 0.06 % 5.11 % / / 09/24/2015 16.27 16.80 16.27 16.61 1,159,600 19,240,000 0.34 2.09 % 3.26 % / / 09/23/2015 16.38 16.62 16.23 16.27 578,400 9,481,000 -0.43 -2.57 % 2.40 % / / 09/22/2015 16.75 16.85 16.50 16.70 1,032,900 17,189,000 0.04 0.24 % 2.12 % / / 09/21/2015 16.08 16.67 15.87 16.66 910,800 14,902,000 0.56 3.48 % 5.04 % / / 09/18/2015 16.10 16.20 15.77 16.10 526,700 8,458,000 0.05 0.31 % 2.73 % / / 09/17/2015 16.06 16.46 15.85 16.05 1,405,500 22,731,000 -0.18 -1.11 % 3.85 % / / 09/16/2015 15.16 16.25 15.15 16.23 1,151,900 18,111,000 0.75 4.84 % 7.26 % / / 09/15/2015 15.49 15.88 15.48 15.48 1,123,200 17,423,000 -0.81 -4.97 % 2.58 % / / 09/14/2015 17.55 17.57 16.29 16.29 1,442,100 24,115,000 -0.86 -5.01 % 7.86 % / / 09/11/2015 16.50 17.21 16.50 17.15 660,900 11,237,000 0.19 1.12 % 4.30 % / / 09/10/2015 16.46 17.23 16.31 16.96 1,645,700 27,637,000 0.34 2.05 % 5.64 % / / 09/09/2015 16.03 16.62 15.83 16.62 1,772,500 29,297,000 0.79 4.99 % 4.99 % / / 09/08/2015 15.08 15.83 14.52 15.83 1,742,900 26,348,000 0.75 4.97 % 9.02 % / / 09/07/2015 15.85 16.20 14.85 15.08 1,524,100 23,947,000 -0.55 -3.52 % 9.09 % / / 09/02/2015 15.63 16.37 15.63 15.63 1,757,900 27,616,000 -0.82 -4.98 % 4.73 % / / 09/01/2015 17.12 17.15 16.45 16.45 1,710,800 28,317,000 -0.87 -5.02 % 4.26 % / / 08/31/2015 18.08 18.08 17.28 17.32 1,238,200 21,805,000 -0.85 -4.68 % 3 4.63 % / / 08/28/2015 17.60 18.17 17.19 18.17 2,661,000 47,142,000 0.86 4.97 % 5.70 % / / 08/27/2015 17.90 18.50 16.96 17.31 3,000,900 53,057,000 -0.54 -3.03 % 9.08 % / / 08/26/2015 17.85 18.89 17.85 17.85 3,913,700 70,616,000 -0.94 -5.00 % 5.83 % / / 08/25/2015 18.79 18.80 18.79 18.79 1,460,300 27,440,000 -0.99 -5.01 % 0.05 % / / 08/24/2015 20.00 20.00 19.78 19.78 836,700 16,564,000 -1.04 -5.00 % 1.11 % / / 08/21/2015 20.52 21.33 20.08 20.82 4,455,900 91,147,000 -0.32 -1.51 % 6.23 % / / 08/20/2015 21.15 22.28 21.03 21.14 5,571,800 121,890,000 -0.08 -0.38 % 5.94 % / / 08/19/2015 19.22 21.22 19.22 21.22 5,229,000 107,233,000 1.01 5.00 % 10.41 % / / 08/18/2015 21.38 21.85 20.21 20.21 6,052,300 128,916,000 -1.06 -4.98 % 8.11 % / / 08/17/2015 20.40 21.40 20.40 21.27 2,464,800 51,273,000 0.77 3.76 % 4.90 % / / 08/14/2015 20.25 21.00 20.20 20.50 3,068,700 63,296,000 0.35 1.74 % 3.96 % / / 08/13/2015 20.40 20.58 19.51 20.15 4,071,900 82,097,000 -0.29 -1.42 % 5.48 % / / 08/12/2015 20.05 21.23 20.01 20.44 2,748,700 57,073,000 0.22 1.09 % 6.10 % / / 08/11/2015 20.24 20.46 19.81 20.22 2,464,900 49,810,000 0.07 0.35 % 3.28 % / / 08/10/2015 19.20 20.21 19.20 20.15 3,595,400 71,957,000 0.90 4.68 % 5.26 % / / 08/07/2015 18.75 19.38 18.75 19.25 1,427,300 27,294,000 0.50 2.67 % 3.36 % / / 08/06/2015 18.26 19.10 18.24 18.75 1,962,600 36,692,000 0.15 0.81 % 4.71 % / / 08/05/2015 18.01 19.09 17.70 18.60 2,672,700 48,599,000 0.42 2.31 % 7.85 % / / 08/04/2015 17.50 18.20 16.88 18.18 3,436,100 60,161,000 0.41 2.31 % 7.82 % / / 08/03/2015 18.45 18.65 17.77 17.77 1,298,900 23,686,000 -0.94 -5.02 % 4.95 % / / 07/31/2015 18.31 18.98 18.20 18.71 2,117,500 39,404,000 -0.01 -0.05 % 3 4.29 % / / 07/30/2015 18.50 19.28 18.08 18.72 3,346,800 62,998,000 0.07 0.38 % 6.64 % / / 07/29/2015 18.58 18.70 17.15 18.65 2,586,000 46,212,000 0.74 4.13 % 9.04 % / / 07/28/2015 17.91 18.84 17.91 17.91 4,081,900 73,631,000 -0.94 -4.99 % 5.19 % / / 07/27/2015 19.08 20.83 18.85 18.85 3,946,000 77,606,000 -0.99 -4.99 % 10.50 % / / 07/24/2015 20.00 20.63 19.70 19.84 3,481,000 71,148,000 0.19 0.97 % 4.72 % / / 07/23/2015 18.82 19.65 18.82 19.65 2,033,500 39,402,000 0.94 5.02 % 4.41 % / / 07/22/2015 18.79 19.20 18.44 18.71 2,795,700 52,531,000 -0.03 -0.16 % 4.12 % / / 07/21/2015 17.74 18.81 17.48 18.74 2,494,100 46,096,000 0.83 4.63 % 7.61 % / / 07/20/2015 17.28 18.11 17.03 17.91 3,694,000 65,976,000 0.66 3.83 % 6.34 % / / 07/17/2015 16.43 17.25 16.40 17.25 3,589,200 60,767,000 0.82 4.99 % 4 5.18 % / / 07/16/2015 16.30 17.30 16.30 16.43 3,667,400 61,023,000 -0.73 -4.25 % 6.13 % / / 07/15/2015 18.11 18.30 17.16 17.16 4,322,100 75,995,000 -0.90 -4.98 % 6.64 % / / 07/14/2015 18.42 19.38 17.91 18.06 5,223,700 97,940,000 -0.40 -2.17 % 8.21 % / / 07/13/2015 17.40 18.46 17.21 18.46 4,315,700 77,257,000 0.88 5.01 % 7.26 % / / 07/10/2015 16.12 17.58 16.12 17.58 7,780,100 134,536,000 0.84 5.02 % 9.06 % / / 07/09/2015 15.25 16.85 15.25 16.74 10,939,500 173,169,000 0.69 4.30 % 10.49 % / / 07/08/2015 16.05 16.05 16.05 16.05 6,200 100,000 -0.84 -4.97 % 0.00 % / / 07/07/2015 16.89 16.89 16.89 16.89 24,000 406,000 -0.89 -5.01 % 0.00 % / / 07/06/2015 18.73 19.48 17.78 17.78 1,729,100 31,286,000 -0.94 -5.02 % 9.56 % / / 07/03/2015 18.72 18.72 18.72 18.72 129,400 2,423,000 -0.98 -4.97 % 0.00 % / / 07/02/2015 19.70 20.00 19.70 19.70 690,800 13,615,000 -1.04 -5.01 % 1.52 % / / 07/01/2015 20.89 22.36 20.74 20.74 3,192,700 69,042,000 -1.09 -4.99 % 7.81 % / / 06/30/2015 21.83 22.65 21.83 21.83 3,466,500 76,231,000 -1.15 -5.00 % 3.76 % / / 06/29/2015 23.80 23.80 22.98 22.98 907,500 20,951,000 -1.21 -5.00 % 3.57 % / / 06/26/2015 24.60 24.60 24.19 24.19 1,102,200 26,699,000 -1.27 -4.99 % 1.69 % / / 06/25/2015 26.81 27.00 25.46 25.46 1,712,500 44,944,000 -1.34 -5.00 % 6.05 % / / 06/24/2015 26.80 27.74 26.12 26.80 2,448,500 66,009,000 0.35 1.32 % 6.20 % / / 06/23/2015 27.20 27.25 26.10 26.45 2,187,500 57,331,000 -1.02 -3.71 % 4.41 % / / 06/19/2015 28.60 28.60 27.47 27.47 2,161,600 59,628,000 -1.45 -5.01 % 4.11 % / / 06/18/2015 30.79 30.79 28.92 28.92 1,952,600 58,041,000 -1.52 -4.99 % 6.47 % / / 06/17/2015 28.75 30.84 28.67 30.44 3,701,500 108,902,000 0.26 0.86 % 7.57 % / / 06/16/2015 31.00 31.00 30.18 30.18 2,677,300 80,835,000 -1.59 -5.00 % 2.72 % / / 06/15/2015 34.49 34.49 31.77 31.77 5,892,900 191,411,000 -1.67 -4.99 % 8.56 % / / 06/12/2015 32.99 33.44 32.50 33.44 3,109,800 103,449,000 1.59 4.99 % 2.89 % / / 06/11/2015 30.40 31.85 30.40 31.85 2,989,000 94,371,000 1.52 5.01 % 4.77 % / / 06/10/2015 29.20 30.84 29.00 30.33 3,148,100 94,910,000 0.96 3.27 % 6.34 % / / 06/09/2015 28.89 30.39 28.60 29.37 3,835,600 113,280,000 0.37 1.28 % 6.26 % / / 06/08/2015 28.03 29.02 28.03 29.00 4,991,700 144,049,000 1.36 4.92 % 3.53 % / / 06/05/2015 27.69 28.20 27.00 27.64 4,938,400 136,118,000 0.46 1.69 % 4.44 % / / 06/04/2015 26.80 27.95 26.10 27.18 7,633,900 208,862,000 0.56 2.10 % 7.09 % / / 06/03/2015 27.10 27.10 26.01 26.62 3,756,000 100,301,000 -0.40 -1.48 % 4.19 % / / 06/02/2015 27.30 27.63 26.10 27.02 4,213,500 112,551,000 0.19 0.71 % 5.86 % / / 06/01/2015 27.39 27.90 26.73 26.83 5,133,100 138,789,000 -1.31 -4.66 % 4.38 % / / 05/29/2015 28.15 28.21 25.53 28.14 5,842,000 162,260,000 1.27 4.73 % 10.50 % / / 05/28/2015 26.87 26.87 26.87 26.87 579,500 15,572,000 1.28 5.00 % 0.00 % / / 05/20/2015 25.51 25.59 25.04 25.59 2,666,500 68,138,000 1.22 5.01 % 2.20 % / / 05/19/2015 23.39 24.37 23.21 24.37 2,046,200 49,618,000 1.16 5.00 % 5.00 % / / 05/18/2015 22.40 23.77 22.03 23.21 3,219,200 75,259,000 0.57 2.52 % 7.90 % / / 05/15/2015 23.35 23.35 22.40 22.64 4,197,800 97,106,000 0.40 1.80 % 4.24 % / / 05/14/2015 21.18 22.24 21.18 22.24 1,477,400 32,504,000 1.06 5.00 % 5.00 % / / 05/13/2015 20.07 21.22 20.07 21.18 3,664,600 75,923,000 0.91 4.49 % 5.73 % / / 05/12/2015 19.62 20.49 19.40 20.27 4,286,500 85,471,000 0.70 3.58 % 5.62 % / / 05/11/2015 19.26 19.80 19.20 19.57 4,114,000 80,200,000 0.36 1.87 % 3.13 % / / 05/08/2015 18.90 19.23 18.68 19.21 3,098,800 58,984,000 0.60 3.22 % 2.94 % / / 05/07/2015 18.59 19.19 18.40 18.61 1,831,500 34,383,000 0.10 0.54 % 4.29 % / / 05/06/2015 19.30 19.39 18.46 18.51 2,285,100 43,272,000 -0.08 -0.43 % 5.04 % / / 05/05/2015 18.95 19.25 18.29 18.59 2,496,800 47,191,000 -0.35 -1.85 % 5.25 % / / 05/04/2015 18.75 19.40 18.28 18.94 3,269,900 60,998,000 0.24 1.28 % 6.13 % / / 04/30/2015 19.00 19.50 18.70 18.70 3,425,600 65,390,000 -0.26 -1.37 % 4.28 % / / 04/29/2015 17.92 18.96 17.80 18.96 4,048,100 75,749,000 0.90 4.98 % 6.52 % / / 04/28/2015 18.80 18.84 18.01 18.06 3,872,000 71,028,000 -0.80 -4.24 % 4.61 % / / 04/27/2015 19.15 19.59 18.61 18.86 4,956,200 94,190,000 -0.20 -1.05 % 5.27 % / / 04/24/2015 19.18 19.50 18.92 19.06 5,392,000 103,316,000 -0.35 -1.80 % 3.07 % / / 04/23/2015 19.26 19.99 19.11 19.41 4,273,300 82,974,000 0.15 0.78 % 4.60 % / / 04/22/2015 18.99 19.39 18.19 19.26 5,042,800 96,317,000 0.34 1.80 % 6.60 % / / 04/21/2015 19.08 19.12 18.57 18.92 10,272,900 192,855,000 -0.63 -3.22 % 2.96 % / / 04/20/2015 19.55 20.15 19.55 19.55 6,540,900 128,041,000 -1.03 -5.00 % 3.07 % / / 04/16/2015 20.35 21.07 19.23 20.58 4,816,000 99,043,000 0.06 0.29 % 9.57 % / / 04/15/2015 20.40 21.99 20.20 20.52 6,179,900 130,212,000 -0.26 -1.25 % 8.86 % / / 04/14/2015 19.10 21.39 19.10 20.78 7,175,400 147,155,000 1.25 6.40 % 11.99 % / / 04/13/2015 19.20 19.88 18.74 19.53 6,017,200 115,618,000 0.31 1.61 % 6.08 % / / 04/10/2015 19.20 19.56 18.83 19.22 5,247,100 101,017,000 -0.41 -2.09 % 3.88 % / / 04/09/2015 18.42 19.80 18.42 19.63 5,342,200 102,567,000 0.82 4.36 % 7.49 % / / 04/08/2015 19.10 19.15 18.51 18.81 2,599,400 49,079,000 -0.32 -1.67 % 3.46 % / / 04/07/2015 19.20 19.30 18.99 19.13 3,447,200 65,846,000 -0.11 -0.57 % 1.63 % / / 04/03/2015 18.58 19.50 18.28 19.24 4,607,700 86,565,000 0.56 3.00 % 6.67 % / / 04/02/2015 17.70 18.79 17.70 18.68 4,272,000 78,520,000 0.37 2.02 % 6.16 % / / 04/01/2015 18.14 18.37 18.00 18.31 1,995,200 36,458,000 0.21 1.16 % 2.06 % / / 03/31/2015 18.58 18.70 18.05 18.10 3,330,700 60,718,000 -0.48 -2.58 % 3.60 % / / 03/30/2015 18.77 18.87 18.30 18.58 2,240,500 41,547,000 -0.27 -1.43 % 3 3.11 % / / 03/27/2015 18.25 18.91 18.25 18.85 1,957,500 36,665,000 0.18 0.96 % 3.62 % / / 03/26/2015 18.39 19.30 18.00 18.67 3,168,800 58,652,000 0.42 2.30 % 7.22 % / / 03/25/2015 17.17 18.40 17.10 18.25 6,035,800 106,916,000 0.71 4.05 % 7.60 % / / 03/24/2015 18.00 18.03 16.58 17.54 2,638,900 46,201,000 -0.49 -2.72 % 8.75 % / / 03/23/2015 17.66 18.08 17.66 18.03 4,045,800 72,301,000 0.30 1.69 % 2.38 % / / 03/20/2015 17.86 18.00 17.50 17.73 2,450,000 43,369,000 -0.03 -0.17 % 2.86 % / / 03/19/2015 18.17 18.17 17.70 17.76 2,489,200 44,510,000 -0.33 -1.82 % 2.66 % / / 03/18/2015 18.16 18.35 17.89 18.09 2,474,100 44,616,000 -0.14 -0.77 % 2.57 % / / 03/17/2015 17.38 18.25 17.18 18.23 4,628,600 82,684,000 0.65 3.70 % 6.23 % / / 03/16/2015 16.70 17.68 16.65 17.58 3,806,700 64,792,000 0.62 3.66 % 6.19 % / / 03/13/2015 17.25 17.50 16.80 16.96 1,497,800 25,427,000 -0.42 -2.42 % 4.17 % / / 03/12/2015 17.22 18.20 17.10 17.38 1,837,400 32,281,000 0.15 0.87 % 6.43 % / / 03/11/2015 16.85 17.50 16.63 17.23 2,963,400 50,981,000 0.35 2.07 % 5.23 % / / 03/10/2015 16.50 17.78 16.41 16.88 2,025,400 34,342,000 0.12 0.72 % 8.35 % / / 03/09/2015 16.45 16.85 16.03 16.76 1,588,500 26,041,000 0.13 0.78 % 5.12 % / / 03/06/2015 16.68 17.50 16.54 16.63 3,104,000 52,772,000 0.50 3.10 % 5.80 % / / 03/05/2015 16.20 16.47 16.05 16.13 1,848,200 30,077,000 -0.21 -1.29 % 2.62 % / / 03/04/2015 15.88 17.45 15.87 16.34 2,812,000 46,198,000 0.46 2.90 % 9.96 % / / 03/03/2015 16.28 16.30 15.79 15.88 2,526,000 40,417,000 -0.43 -2.64 % 3.23 % / / 03/02/2015 16.24 16.44 15.92 16.31 2,580,900 41,741,000 0.07 0.43 % 3 3.27 % / / 02/27/2015 16.39 16.70 15.85 16.24 3,510,800 56,955,000 -0.15 -0.92 % 5.36 % / / 02/26/2015 14.90 16.39 14.74 16.39 7,591,800 120,211,000 1.49 10.00 % 11.19 % / / 02/25/2015 14.51 14.95 14.47 14.90 2,154,800 31,777,000 0.35 2.41 % 3.32 % / / 02/17/2015 14.40 14.62 14.30 14.55 1,245,800 18,011,000 0.15 1.04 % 2.24 % / / 02/16/2015 14.16 14.47 14.05 14.40 1,425,200 20,368,000 0.16 1.12 % 2.99 % / / 02/13/2015 13.63 14.32 13.63 14.24 2,921,100 41,185,000 0.61 4.48 % 5.06 % / / 02/12/2015 13.49 13.67 13.41 13.63 1,246,000 16,903,000 0.16 1.19 % 1.94 % / / 02/11/2015 13.33 13.56 13.33 13.47 1,027,700 13,861,000 0.10 0.75 % 1.73 % / / 02/10/2015 13.35 13.47 13.11 13.37 973,900 12,993,000 -0.01 -0.07 % 2.75 % / / 02/09/2015 13.00 13.80 13.00 13.38 1,629,200 21,881,000 -0.24 -1.76 % 6.15 % / / 02/06/2015 14.21 14.21 13.52 13.62 969,700 13,379,000 -0.50 -3.54 % 5.10 % / / 02/05/2015 14.27 14.27 14.08 14.12 936,000 13,260,000 -0.05 -0.35 % 1.35 % / / 02/04/2015 14.29 14.36 14.10 14.17 1,021,800 14,512,000 -0.15 -1.05 % 1.84 % / / 02/03/2015 14.29 14.45 14.15 14.32 1,238,300 17,695,000 -0.01 -0.07 % 2.12 % / / 02/02/2015 14.02 14.37 13.87 14.33 1,275,200 18,006,000 0.16 1.13 % 3.60 % / / 01/30/2015 14.47 14.47 13.98 14.17 1,729,700 24,471,000 -0.17 -1.19 % 3.51 % / / 01/29/2015 14.63 14.70 14.33 14.34 1,301,500 18,835,000 -0.40 -2.71 % 2.58 % / / 01/28/2015 14.87 14.87 14.53 14.74 1,484,800 21,789,000 -0.07 -0.47 % 2.34 % / / 01/27/2015 14.35 15.15 14.35 14.81 2,977,200 43,554,000 0.45 3.13 % 5.57 % / / 01/26/2015 14.01 14.46 14.01 14.36 2,663,500 38,096,000 0.35 2.50 % 3.21 % / / 01/23/2015 13.90 14.13 13.71 14.01 2,862,000 39,952,000 0.14 1.01 % 3.06 % / / 01/22/2015 13.66 13.89 13.60 13.87 2,939,300 40,398,000 0.23 1.69 % 2.13 % / / 01/21/2015 13.40 13.75 13.36 13.64 3,174,600 43,074,000 0.29 2.17 % 2.92 % / / 01/20/2015 13.12 13.42 13.12 13.35 1,745,800 23,223,000 0.24 1.83 % 2.29 % / / 01/19/2015 13.42 13.60 13.00 13.11 1,556,600 20,676,000 -0.36 -2.67 % 4.62 % / / 01/16/2015 13.18 13.55 13.17 13.47 1,530,700 20,525,000 0.25 1.89 % 2.89 % / / 01/15/2015 13.15 13.39 13.02 13.22 630,000 8,322,000 0.02 0.15 % 3 2.84 % / / 01/14/2015 13.41 13.55 13.01 13.20 1,148,000 15,209,000 -0.22 -1.64 % 4.15 % / / 01/13/2015 13.23 13.99 12.85 13.42 1,909,700 25,673,000 0.45 3.47 % 8.87 % / / 01/12/2015 13.02 13.39 12.47 12.97 2,339,000 30,403,000 -0.41 -3.06 % 7.38 % / / 01/09/2015 13.57 13.70 13.24 13.38 3,182,300 42,848,000 -0.19 -1.40 % 3.47 % / / 01/08/2015 13.86 13.86 13.50 13.57 1,383,800 18,867,000 -0.20 -1.45 % 2.67 % / / 01/07/2015 13.90 14.05 13.68 13.77 986,000 13,654,000 -0.09 -0.65 % 2.70 % / / 01/06/2015 13.60 13.90 13.60 13.86 1,071,800 14,767,000 -0.03 -0.22 % 3 2.21 % / / 01/05/2015 13.89 13.98 13.52 13.89 1,509,000 20,699,000 -0.48 -3.34 % 3.40 % / / 12/31/2014 13.36 14.41 12.90 14.37 3,056,000 41,243,000 0.98 7.32 % 11.71 % / / 12/30/2014 13.62 13.72 13.18 13.39 1,540,400 20,608,000 -0.24 -1.76 % 4.10 % / / 12/29/2014 14.39 14.60 13.58 13.63 1,276,200 17,585,000 -0.76 -5.28 % 7.51 % / / 12/26/2014 14.48 14.80 14.32 14.39 875,900 12,701,000 -0.09 -0.62 % 3.35 % / / 12/25/2014 14.48 14.60 14.28 14.48 642,300 9,300,000 -0.11 -0.75 % 2.24 % / / 12/24/2014 13.88 14.99 13.52 14.59 2,021,200 28,946,000 0.80 5.80 % 10.87 % / / 12/23/2014 13.50 13.93 13.31 13.79 950,200 13,058,000 0.19 1.40 % 4.66 % / / 12/22/2014 14.00 14.62 13.23 13.60 2,073,200 28,432,000 -1.10 -7.48 % 10.51 % / / 12/19/2014 14.52 14.80 14.30 14.70 1,785,500 25,941,000 0.25 1.73 % 3.50 % / / 12/18/2014 14.78 14.78 14.39 14.45 1,048,700 15,247,000 -0.18 -1.23 % 2.71 % / / 12/17/2014 15.00 15.00 14.52 14.63 1,519,200 22,330,000 -0.40 -2.66 % 3.31 % / / 12/16/2014 15.20 15.27 15.00 15.03 1,827,200 27,509,000 -0.35 -2.28 % 1.80 % / / 12/15/2014 15.28 15.47 14.81 15.38 2,470,100 37,117,000 0.07 0.46 % 4.46 % / / 12/12/2014 15.32 15.48 14.97 15.31 2,004,300 30,424,000 -0.04 -0.26 % 3 3.41 % / / 12/11/2014 14.77 15.49 14.77 15.35 2,364,600 36,116,000 0.59 4.00 % 4.87 % / / 12/10/2014 14.31 15.39 14.03 14.76 1,948,800 28,710,000 0.62 4.38 % 9.69 % / / 12/09/2014 15.22 15.22 14.03 14.14 2,284,600 33,323,000 -0.92 -6.11 % 8.48 % / / 12/08/2014 15.23 15.40 14.81 15.06 2,493,000 37,663,000 -0.18 -1.18 % 3.98 % / / 12/05/2014 15.83 15.83 15.07 15.24 2,038,900 31,229,000 -0.51 -3.24 % 5.04 % / / 12/04/2014 15.71 15.94 15.57 15.75 1,864,100 29,351,000 0.00 0.00 % 2.38 % / / 12/03/2014 16.39 16.39 15.43 15.75 3,841,800 60,364,000 -0.64 -3.90 % 6.22 % / / 12/02/2014 16.45 16.65 16.28 16.39 1,838,700 30,191,000 -0.17 -1.03 % 2.27 % / / 12/01/2014 17.00 17.21 16.30 16.56 1,790,700 29,888,000 -0.43 -2.53 % 5.58 % / / 11/28/2014 16.81 17.24 16.81 16.99 2,482,300 42,262,000 0.13 0.77 % 2.56 % / / 11/27/2014 16.74 17.00 16.74 16.86 1,415,800 23,898,000 0.13 0.78 % 1.55 % / / 11/26/2014 16.83 16.99 16.69 16.73 1,055,400 17,768,000 -0.07 -0.42 % 1.80 % / / 11/25/2014 16.75 16.85 16.61 16.80 1,325,000 22,205,000 0.05 0.30 % 3 1.44 % / / 11/24/2014 16.90 16.97 16.57 16.75 1,572,200 26,285,000 -0.11 -0.65 % 2.41 % / / 11/21/2014 16.56 17.02 16.48 16.86 1,484,800 24,930,000 0.30 1.81 % 3.28 % / / 11/20/2014 16.50 16.73 16.34 16.56 610,000 10,093,000 -0.01 -0.06 % 2.39 % / / 11/19/2014 16.33 16.59 16.21 16.57 760,100 12,491,000 0.20 1.22 % 2.34 % / / 11/18/2014 16.45 16.45 16.20 16.37 435,500 7,083,000 -0.01 -0.06 % 1.54 % / / 11/17/2014 16.25 16.51 16.03 16.38 646,700 10,576,000 0.19 1.17 % 2.99 % / / 11/14/2014 16.09 16.28 15.90 16.19 627,100 10,042,000 0.08 0.50 % 2.39 % / / 11/13/2014 16.33 16.51 15.99 16.11 1,037,500 16,784,000 -0.30 -1.83 % 3.25 % / / 11/12/2014 16.31 16.49 15.91 16.41 689,800 11,235,000 0.07 0.43 % 3.65 % / / 11/11/2014 16.84 17.14 15.75 16.34 2,065,100 33,785,000 -0.67 -3.94 % 8.83 % / / 11/10/2014 17.07 17.42 16.68 17.01 1,454,400 24,601,000 -0.06 -0.35 % 4.44 % / / 11/07/2014 17.22 17.62 16.90 17.07 3,393,400 58,678,000 0.28 1.67 % 4.26 % / / 11/06/2014 16.78 16.80 16.45 16.79 1,158,000 19,246,000 0.00 0.00 % 3 2.13 % / / 11/05/2014 16.77 17.00 16.40 16.79 1,371,200 22,880,000 0.01 0.06 % 3.66 % / / 11/04/2014 16.56 16.88 16.05 16.78 1,578,100 25,872,000 0.23 1.39 % 5.17 % / / 11/03/2014 16.39 16.58 16.20 16.55 1,153,700 18,863,000 0.29 1.78 % 3 2.35 % / / 10/31/2014 16.60 16.80 16.20 16.26 1,048,300 17,244,000 -0.35 -2.11 % 3.70 % / / 10/30/2014 16.71 17.26 16.52 16.61 1,306,300 21,998,000 -0.08 -0.48 % 4.48 % / / 10/29/2014 16.44 16.93 16.44 16.69 1,145,800 19,250,000 0.25 1.52 % 2.98 % / / 10/28/2014 16.15 16.68 15.99 16.44 1,064,100 17,415,000 0.37 2.30 % 4.32 % / / 10/27/2014 15.53 16.12 15.31 16.07 967,500 15,320,000 0.32 2.03 % 5.29 % / / 10/24/2014 15.67 16.06 15.62 15.75 1,384,000 21,917,000 0.14 0.90 % 2.82 % / / 10/23/2014 16.00 16.60 15.41 15.61 3,003,200 47,364,000 -0.88 -5.34 % 7.72 % / / 10/22/2014 17.02 17.02 16.19 16.49 3,734,800 61,558,000 -0.53 -3.11 % 5.13 % / / 10/21/2014 16.97 17.38 16.91 17.02 1,510,900 25,863,000 -0.32 -1.85 % 2.78 % / / 10/20/2014 17.60 17.60 17.18 17.34 1,484,200 25,737,000 -0.40 -2.25 % 2.44 % / / 10/17/2014 17.75 17.82 17.01 17.74 1,814,000 31,480,000 0.03 0.17 % 4.76 % / / 10/16/2014 17.79 18.45 17.66 17.71 1,998,700 36,293,000 -0.21 -1.17 % 4.47 % / / 10/15/2014 17.51 17.96 17.22 17.92 1,307,500 23,080,000 0.27 1.53 % 4.30 % / / 10/14/2014 17.83 17.95 17.44 17.65 1,248,300 22,149,000 -0.27 -1.51 % 2.92 % / / 10/13/2014 17.36 18.30 16.80 17.92 3,607,200 63,097,000 0.50 2.87 % 8.93 % / / 10/10/2014 17.58 17.81 17.18 17.42 2,092,100 36,428,000 -0.27 -1.53 % 3.67 % / / 10/09/2014 18.09 18.09 17.00 17.69 4,072,000 71,238,000 -0.31 -1.72 % 6.41 % / / 10/08/2014 18.24 18.41 17.51 18.00 1,704,300 30,538,000 -0.37 -2.01 % 5.14 % / / 09/30/2014 17.97 18.50 17.77 18.37 1,812,300 32,914,000 0.22 1.21 % 4.11 % / / 09/29/2014 18.07 18.61 17.90 18.15 2,509,400 45,700,000 0.07 0.39 % 3.97 % / / 09/26/2014 17.21 18.10 17.21 18.08 3,271,100 58,473,000 0.67 3.85 % 5.17 % / / 09/25/2014 17.29 17.90 17.06 17.41 3,297,300 57,536,000 0.12 0.69 % 4.92 % / / 09/24/2014 16.36 17.54 16.36 17.29 4,019,900 68,446,000 0.83 5.04 % 7.21 % / / 09/23/2014 15.82 16.53 15.76 16.46 4,160,300 67,482,000 0.60 3.78 % 4.89 % / / 09/22/2014 15.99 15.99 15.66 15.86 2,635,800 41,650,000 -0.13 -0.81 % 2.11 % / / 09/19/2014 15.72 16.10 15.72 15.99 2,529,100 40,424,000 0.12 0.76 % 2.42 % / / 09/18/2014 15.97 16.29 15.74 15.87 1,387,800 22,164,000 -0.12 -0.75 % 3.49 % / / 09/17/2014 15.90 16.00 15.56 15.99 2,330,400 36,777,000 0.07 0.44 % 2.83 % / / 09/16/2014 16.42 16.70 15.40 15.92 4,127,100 66,513,000 -0.51 -3.10 % 8.44 % / / 09/15/2014 16.74 16.75 16.19 16.43 3,209,500 52,533,000 -0.31 -1.85 % 3.46 % / / 09/12/2014 16.94 16.96 16.43 16.74 3,964,800 65,962,000 -0.17 -1.01 % 3.23 % / / 09/11/2014 15.81 16.96 15.68 16.91 4,052,000 66,617,000 1.12 7.09 % 8.16 % / / 09/10/2014 15.75 15.84 15.45 15.79 2,246,200 35,233,000 -0.05 -0.32 % 2.52 % / / 09/09/2014 16.08 16.08 15.20 15.84 4,554,900 70,715,000 -0.19 -1.19 % 5.79 % / / 09/05/2014 16.00 16.24 15.87 16.03 1,367,100 21,941,000 -0.13 -0.80 % 2.33 % / / 09/04/2014 15.70 16.25 15.60 16.16 2,196,100 34,913,000 0.19 1.19 % 4.17 % / / 09/03/2014 16.10 16.10 15.70 15.97 2,582,700 40,976,000 -0.15 -0.93 % 2.55 % / / 09/02/2014 15.00 16.16 15.00 16.12 4,511,800 70,823,000 1.05 6.97 % 7.73 % / / 09/01/2014 14.70 15.09 14.50 15.07 2,023,700 29,883,000 0.38 2.59 % 4.07 % / / 08/29/2014 14.44 14.69 14.23 14.69 2,218,300 32,149,000 0.36 2.51 % 3.23 % / / 08/28/2014 14.43 14.65 14.14 14.33 2,481,200 35,646,000 -0.09 -0.62 % 3.61 % / / 08/27/2014 14.15 14.47 13.79 14.42 3,258,000 46,059,000 0.05 0.35 % 4.93 % / / 08/26/2014 14.82 14.85 14.14 14.37 3,924,200 56,278,000 -0.59 -3.94 % 5.02 % / / 08/25/2014 15.00 15.47 14.64 14.96 3,742,900 56,301,000 0.05 0.34 % 5.67 % / / 08/22/2014 13.58 14.91 13.50 14.91 5,797,900 83,970,000 1.36 10.04 % 10.44 % / / 08/21/2014 13.40 13.69 13.34 13.55 1,961,100 26,542,000 0.16 1.19 % 3 2.62 % / / 08/20/2014 13.40 13.75 13.34 13.39 2,188,900 29,503,000 -0.02 -0.15 % 3.07 % / / 08/19/2014 13.19 13.57 13.01 13.41 2,567,200 34,358,000 0.24 1.82 % 4.30 % / / 08/18/2014 12.95 13.20 12.75 13.17 3,149,800 40,874,000 0.40 3.13 % 3.53 % / / 08/15/2014 12.74 12.85 12.66 12.77 1,388,900 17,722,000 0.02 0.16 % 3 1.50 % / / 08/14/2014 12.88 12.91 12.61 12.75 1,855,700 23,642,000 -0.10 -0.78 % 2.38 % / / 08/13/2014 12.78 13.00 12.66 12.85 1,838,300 23,554,000 0.07 0.55 % 2.69 % / / 08/12/2014 12.76 12.94 12.73 12.78 1,614,600 20,682,000 -0.03 -0.23 % 1.65 % / / 08/11/2014 12.60 12.87 12.43 12.81 3,355,500 42,643,000 0.14 1.10 % 3.54 % / / 08/08/2014 11.91 12.68 11.87 12.67 6,380,800 79,120,000 0.70 5.85 % 6.82 % / / 08/07/2014 12.00 12.19 11.80 11.97 2,959,400 35,450,000 -0.14 -1.16 % 3.31 % / / 08/06/2014 11.90 12.67 11.90 12.11 5,372,500 65,708,000 0.40 3.42 % 6.47 % / / 08/01/2014 11.71 11.83 11.64 11.71 2,066,900 24,230,000 -0.05 -0.43 % 1.63 % / / 07/31/2014 11.73 11.80 11.66 11.76 1,951,200 22,902,000 0.03 0.26 % 3 1.20 % / / 07/30/2014 11.84 11.84 11.66 11.73 1,189,000 13,923,000 0.01 0.09 % 1.54 % / / 07/29/2014 11.68 11.88 11.61 11.72 1,487,700 17,502,000 0.04 0.34 % 2.33 % / / 07/28/2014 11.58 11.70 11.51 11.68 1,449,900 16,831,000 0.09 0.78 % 1.65 % / / 07/25/2014 11.43 11.60 11.42 11.59 628,900 7,238,000 0.14 1.22 % 1.58 % / / 07/24/2014 11.49 11.58 11.43 11.45 1,008,500 11,595,000 -0.03 -0.26 % 3 1.31 % / / 07/23/2014 11.65 11.69 11.40 11.48 1,159,800 13,339,000 -0.16 -1.37 % 2.54 % / / 07/22/2014 11.49 11.66 11.36 11.64 1,215,700 14,001,000 0.14 1.22 % 2.64 % / / 07/21/2014 11.62 11.67 11.47 11.50 829,700 9,587,000 -0.08 -0.69 % 4 1.74 % / / 07/18/2014 11.52 11.70 11.47 11.58 872,400 10,114,000 0.02 0.17 % 2.01 % / / 07/17/2014 11.68 11.75 11.43 11.56 969,800 11,206,000 -0.15 -1.28 % 2.80 % / / 07/16/2014 11.80 12.02 11.50 11.71 1,665,900 19,526,000 -0.11 -0.93 % 4.52 % / / 07/15/2014 11.71 11.90 11.67 11.82 1,476,900 17,380,000 0.03 0.25 % 1.97 % / / 07/14/2014 11.60 11.87 11.60 11.79 1,783,000 20,905,000 0.19 1.64 % 2.33 % / / 07/11/2014 11.36 11.70 11.35 11.60 1,518,800 17,471,000 0.17 1.49 % 3.08 % / / 07/10/2014 11.36 11.55 11.27 11.43 1,335,700 15,195,000 -0.01 -0.09 % 2.48 % / / 07/09/2014 11.13 11.89 11.10 11.44 3,191,600 36,432,000 0.18 1.60 % 7.12 % / / 07/08/2014 11.42 11.45 11.25 11.26 1,249,800 14,170,000 -0.16 -1.40 % 1.78 % / / 07/07/2014 11.30 11.48 11.18 11.42 1,605,100 18,226,000 0.17 1.51 % 2.68 % / / 07/04/2014 11.39 11.43 11.13 11.25 2,047,100 22,998,000 -0.22 -1.92 % 2.70 % / / 07/03/2014 11.41 11.55 11.20 11.47 3,270,000 37,208,000 0.28 2.50 % 3.13 % / / 07/02/2014 11.15 11.22 11.07 11.19 1,184,100 13,213,000 0.10 0.90 % 3 1.36 % / / 07/01/2014 11.10 11.25 11.03 11.09 1,138,300 12,683,000 -0.03 -0.27 % 1.99 % / / 06/30/2014 10.87 11.19 10.81 11.12 1,858,200 20,463,000 0.24 2.21 % 3.52 % / / 06/27/2014 10.90 11.00 10.76 10.88 1,862,200 20,353,000 0.05 0.46 % 2.23 % / / 06/26/2014 10.65 10.88 10.53 10.83 1,462,100 15,801,000 0.21 1.98 % 3.32 % / / 06/25/2014 10.55 10.63 10.50 10.62 557,700 5,886,000 0.04 0.38 % 1.24 % / / 06/24/2014 10.51 10.63 10.51 10.58 838,200 8,858,000 0.03 0.28 % 1.14 % / / 06/23/2014 10.43 10.57 10.40 10.55 614,000 6,448,000 0.13 1.25 % 1.63 % / / 06/20/2014 10.38 10.45 10.21 10.42 573,900 5,932,000 0.06 0.58 % 2.35 % / / 06/19/2014 10.52 10.72 10.30 10.36 849,500 8,945,000 -0.31 -2.91 % 4.08 % / / 06/18/2014 10.69 10.86 10.45 10.67 1,970,400 20,866,000 -0.08 -0.74 % 3.92 % / / 06/17/2014 10.82 10.89 10.60 10.75 1,673,500 17,989,000 -0.13 -1.19 % 2.74 % / / 06/16/2014 10.96 11.36 10.84 10.88 2,246,400 24,912,000 0.07 0.65 % 4.80 % / / 06/13/2014 10.70 10.96 10.70 10.81 1,145,000 12,414,000 0.07 0.65 % 2.43 % / / 06/12/2014 10.66 10.82 10.61 10.74 1,460,800 15,675,000 0.12 1.13 % 1.98 % / / 06/11/2014 10.60 10.69 10.52 10.62 904,000 9,598,000 0.02 0.19 % 1.62 % / / 06/10/2014 10.57 10.61 10.44 10.60 970,000 10,201,000 0.03 0.28 % 1.63 % / / 06/09/2014 10.34 10.77 10.29 10.57 1,600,500 16,871,000 0.24 2.32 % 4.66 % / / 06/06/2014 10.35 10.38 10.25 10.33 918,700 9,464,000 0.05 0.49 % 1.27 % / / 06/05/2014 10.20 10.32 10.20 10.28 813,200 8,356,000 0.05 0.49 % 1.18 % / / 06/04/2014 10.49 10.52 10.17 10.23 1,195,400 12,297,000 -0.25 -2.39 % 3.44 % / / 06/03/2014 10.43 10.61 10.43 10.48 780,800 8,222,000 -0.03 -0.29 % 1.73 % / / 05/30/2014 10.49 10.57 10.44 10.51 772,900 8,119,000 -0.01 -0.10 % 1.25 % / / 05/29/2014 10.61 10.70 10.46 10.52 984,900 10,424,000 -0.08 -0.75 % 2.29 % / / 05/28/2014 10.59 10.70 10.50 10.60 876,100 9,278,000 0.06 0.57 % 1.90 % / / 05/27/2014 10.54 10.65 10.48 10.54 795,900 8,414,000 -0.03 -0.28 % 1.62 % / / 05/26/2014 10.53 10.63 10.51 10.57 764,300 8,073,000 0.05 0.48 % 1.14 % / / 05/23/2014 10.50 10.60 10.39 10.52 1,174,800 12,306,000 -0.05 -0.47 % 2.02 % / / 05/22/2014 10.53 10.88 10.53 10.57 1,938,000 20,696,000 0.04 0.38 % 3.32 % / / 05/21/2014 10.52 10.56 10.33 10.53 970,800 10,157,000 0.02 0.19 % 2.23 % / / 05/20/2014 10.54 10.75 10.44 10.51 1,171,600 12,393,000 -0.03 -0.28 % 2.97 % / / 05/19/2014 10.91 10.95 10.49 10.54 1,213,000 12,871,000 -0.35 -3.21 % 4.39 % / / 05/16/2014 10.90 11.11 10.71 10.89 2,180,900 23,826,000 0.09 0.83 % 3 3.73 % / / 05/15/2014 10.95 11.23 10.66 10.80 4,099,500 44,815,000 -0.27 -2.44 % 5.35 % / / 05/14/2014 10.27 11.25 10.24 11.07 6,482,200 70,789,000 0.84 8.21 % 9.86 % / / 05/13/2014 10.30 10.43 10.20 10.23 1,201,800 12,394,000 -0.11 -1.06 % 2.25 % / / 05/12/2014 10.18 10.39 10.18 10.34 1,350,300 13,921,000 0.20 1.97 % 2.06 % / / 05/09/2014 10.09 10.16 9.91 10.14 1,167,400 11,716,000 0.14 1.40 % 2.52 % / / 05/08/2014 9.94 10.14 9.90 10.00 1,177,800 11,817,000 0.04 0.40 % 2.42 % / / 05/07/2014 10.36 10.36 9.95 9.96 1,761,400 17,897,000 -0.40 -3.86 % 4.12 % / / 05/06/2014 10.37 10.51 10.27 10.36 1,444,500 15,006,000 -0.01 -0.10 % 2.34 % / / 05/05/2014 10.14 10.40 10.11 10.37 1,783,900 18,344,000 0.23 2.27 % 2.87 % / / 04/30/2014 10.20 10.20 10.05 10.14 1,503,800 15,217,000 -0.01 -0.10 % 1.49 % / / 04/29/2014 9.96 10.18 9.90 10.15 1,931,600 19,389,000 0.11 1.10 % 2.83 % / / 04/28/2014 10.50 10.50 10.00 10.04 2,113,300 21,399,000 -0.42 -4.02 % 5.00 % / / 04/25/2014 11.10 11.12 10.41 10.46 3,442,900 36,714,000 -0.67 -6.02 % 6.82 % / / 04/24/2014 11.00 11.27 10.97 11.13 3,312,100 36,697,000 0.10 0.91 % 3 2.73 % / / 04/23/2014 11.18 11.38 10.93 11.03 3,875,100 43,305,000 -0.16 -1.43 % 4.12 % / / 04/22/2014 12.13 12.14 11.07 11.19 6,939,500 79,770,000 -0.97 -7.98 % 9.67 % / / 04/21/2014 12.79 12.96 12.01 12.16 4,995,300 62,767,000 -0.61 -4.78 % 7.91 % / / 04/18/2014 13.06 13.20 12.70 12.77 9,981,300 129,011,000 -0.74 -5.48 % 3.94 % / / 04/17/2014 13.51 13.51 12.60 13.51 17,935,000 237,955,000 1.23 10.02 % 7.22 % / / 12/11/2013 12.03 12.30 12.03 12.28 490,300 6,012,000 -0.01 -0.08 % 2.24 % / / 12/10/2013 12.44 12.44 12.18 12.29 428,600 5,261,000 -0.01 -0.08 % 2.13 % / / 12/09/2013 12.02 12.34 12.02 12.30 850,100 10,381,000 0.30 2.50 % 2.66 % / / 12/06/2013 12.25 12.44 11.95 12.00 761,800 9,263,000 -0.22 -1.80 % 4.10 % / / 12/05/2013 12.46 12.51 12.20 12.22 491,100 6,075,000 -0.26 -2.08 % 2.54 % / / 12/04/2013 12.53 12.93 12.35 12.48 763,100 9,504,000 0.09 0.73 % 4.70 % / / 12/03/2013 11.73 12.63 11.68 12.39 1,119,000 13,493,000 0.11 0.90 % 8.13 % / / 12/02/2013 12.28 12.49 12.28 12.28 929,200 11,428,000 -0.65 -5.03 % 1.71 % / / 11/29/2013 12.97 13.08 12.83 12.93 420,300 5,469,000 0.04 0.31 % 1.95 % / / 11/28/2013 13.00 13.00 12.79 12.89 453,700 5,847,000 -0.02 -0.15 % 4 1.64 % / / 11/27/2013 12.72 13.00 12.71 12.91 224,900 2,906,000 0.12 0.94 % 2.28 % / / 11/26/2013 13.03 13.03 12.70 12.79 238,500 3,064,000 -0.01 -0.08 % 2.60 % / / 11/25/2013 12.63 13.16 12.63 12.80 389,000 5,003,000 0.08 0.63 % 4.20 % / / 11/22/2013 12.96 13.02 12.69 12.72 593,100 7,595,000 -0.30 -2.30 % 2.60 % / / 11/21/2013 12.35 13.03 12.31 13.02 1,264,700 16,421,000 0.61 4.92 % 5.85 % / / 11/20/2013 12.24 12.43 12.22 12.41 172,700 2,127,000 0.01 0.08 % 4 1.72 % / / 11/19/2013 12.18 12.45 12.12 12.40 323,800 3,987,000 0.09 0.73 % 2.72 % / / 11/18/2013 12.22 12.43 12.06 12.31 492,600 6,044,000 0.09 0.74 % 3.07 % / / 11/15/2013 12.16 12.48 11.98 12.22 296,000 3,612,000 0.18 1.50 % 4.17 % / / 11/14/2013 12.09 12.25 11.97 12.04 142,900 1,730,000 0.05 0.42 % 2.34 % / / 11/13/2013 12.38 12.53 11.88 11.99 347,700 4,222,000 -0.52 -4.16 % 5.47 % / / 11/12/2013 12.50 12.58 12.36 12.51 91,100 1,133,000 0.06 0.48 % 1.78 % / / 11/11/2013 12.65 12.65 12.40 12.45 181,000 2,270,000 0.04 0.32 % 3 2.02 % / / 11/08/2013 12.51 12.74 12.30 12.41 333,700 4,151,000 -0.10 -0.80 % 3.58 % / / 11/07/2013 12.35 13.13 12.35 12.51 478,500 6,063,000 0.00 0.00 % 6.32 % / / 11/06/2013 12.08 12.51 11.91 12.51 795,200 9,806,000 0.60 5.04 % 5.04 % / / 11/05/2013 11.81 11.95 11.62 11.91 365,600 4,319,000 -0.01 -0.08 % 2.84 % / / 11/04/2013 11.94 12.16 11.72 11.92 365,000 4,356,000 -0.06 -0.50 % 3.75 % / / 11/01/2013 11.73 11.99 11.73 11.98 82,400 977,000 0.14 1.18 % 2.22 % / / 10/31/2013 11.63 11.96 11.62 11.84 280,400 3,316,000 0.20 1.72 % 2.93 % / / 10/30/2013 11.42 11.70 11.42 11.64 614,500 7,123,000 0.23 2.02 % 4 2.45 % / / 10/29/2013 11.87 11.90 11.41 11.41 701,100 8,154,000 -0.60 -5.00 % 4.29 % / / 10/28/2013 12.59 12.59 12.01 12.01 717,600 8,693,000 -0.63 -4.98 % 4.83 % / / 10/25/2013 13.30 13.35 12.64 12.64 714,100 9,125,000 -0.66 -4.96 % 5.62 % / / 10/24/2013 13.30 13.40 13.13 13.30 188,700 2,506,000 0.04 0.30 % 2.06 % / / 10/23/2013 13.50 13.63 13.10 13.26 496,400 6,613,000 -0.24 -1.78 % 4.05 % / / 10/22/2013 13.77 13.77 13.40 13.50 346,000 4,722,000 -0.26 -1.89 % 2.76 % / / 10/21/2013 13.65 14.00 13.64 13.76 579,100 8,002,000 0.11 0.81 % 2.64 % / / 10/18/2013 13.62 13.77 13.45 13.65 502,500 6,860,000 0.05 0.37 % 3 2.38 % / / 10/17/2013 13.40 13.79 13.30 13.60 458,000 6,212,000 0.20 1.49 % 3.68 % / / 10/16/2013 13.60 13.63 13.13 13.40 679,300 9,057,000 -0.23 -1.69 % 3.81 % / / 10/15/2013 13.66 13.80 13.36 13.63 499,100 6,806,000 -0.11 -0.80 % 3.29 % / / 10/14/2013 13.16 13.80 13.14 13.74 1,440,000 19,721,000 0.60 4.57 % 5.02 % / / 10/11/2013 13.05 13.15 12.95 13.14 414,300 5,416,000 0.05 0.38 % 4 1.54 % / / 10/10/2013 13.10 13.17 12.92 13.09 369,100 4,836,000 -0.01 -0.08 % 1.93 % / / 10/09/2013 12.76 13.16 12.76 13.10 747,500 9,757,000 0.24 1.87 % 3.13 % / / 10/08/2013 12.88 13.22 12.75 12.86 677,900 8,807,000 0.13 1.02 % 3.69 % / / 09/30/2013 12.50 12.76 12.50 12.73 291,300 3,684,000 0.23 1.84 % 2.08 % / / 09/27/2013 12.51 12.63 12.48 12.50 525,400 6,591,000 -0.06 -0.48 % 1.20 % / / 09/26/2013 12.68 12.78 12.41 12.56 686,800 8,628,000 -0.13 -1.02 % 2.98 % / / 09/25/2013 12.64 12.69 12.49 12.69 522,100 6,590,000 0.10 0.79 % 1.60 % / / 09/24/2013 12.42 12.62 12.40 12.59 350,600 4,399,000 0.10 0.80 % 1.77 % / / 09/23/2013 12.45 12.65 12.30 12.49 654,600 8,218,000 0.00 0.00 % 2.85 % / / 09/18/2013 12.23 12.56 12.23 12.49 336,300 4,194,000 0.12 0.97 % 2.70 % / / 09/17/2013 12.37 12.67 12.37 12.37 499,000 6,257,000 0.00 0.00 % 2.43 % / / 09/16/2013 12.38 12.42 12.26 12.37 336,600 4,149,000 0.01 0.08 % 1.31 % / / 09/13/2013 12.51 12.52 12.21 12.36 459,200 5,656,000 -0.18 -1.44 % 2.54 % / / 09/12/2013 12.57 12.59 12.40 12.54 449,600 5,615,000 0.04 0.32 % 3 1.53 % / / 09/11/2013 12.57 12.71 12.33 12.50 550,500 6,879,000 -0.07 -0.56 % 3.08 % / / 09/10/2013 12.42 12.80 12.40 12.57 364,500 4,611,000 0.13 1.05 % 3.23 % / / 09/09/2013 12.62 12.73 12.40 12.44 521,100 6,520,000 -0.18 -1.43 % 3 2.66 % / / 09/06/2013 12.38 12.80 12.21 12.62 896,900 11,250,000 0.33 2.69 % 4.83 % / / 09/05/2013 11.70 12.29 11.62 12.29 794,100 9,543,000 0.59 5.04 % 5.77 % / / 09/04/2013 11.90 11.90 11.67 11.70 326,700 3,831,000 -0.10 -0.85 % 3 1.97 % / / 09/03/2013 11.67 11.94 11.65 11.80 316,900 3,728,000 0.01 0.08 % 2.49 % / / 09/02/2013 11.93 12.00 11.64 11.79 517,200 6,085,000 -0.21 -1.75 % 3.09 % / / 08/30/2013 11.99 12.14 11.92 12.00 274,500 3,298,000 -0.02 -0.17 % 1.85 % / / 08/29/2013 12.16 12.24 11.84 12.02 434,100 5,242,000 -0.01 -0.08 % 3.38 % / / 08/28/2013 12.20 12.25 11.93 12.03 773,300 9,346,000 0.00 0.00 % 2.68 % / / 08/27/2013 11.49 12.03 11.40 12.03 1,031,400 12,342,000 0.57 4.97 % 5.53 % / / 08/26/2013 11.25 11.47 11.22 11.46 443,400 5,042,000 0.17 1.51 % 2.23 % / / 08/23/2013 11.37 11.37 11.20 11.29 242,300 2,734,000 -0.01 -0.09 % 3 1.52 % / / 08/22/2013 11.19 11.39 11.18 11.30 310,400 3,512,000 0.01 0.09 % 1.88 % / / 08/21/2013 11.44 11.44 11.09 11.29 285,200 3,208,000 -0.07 -0.62 % 3.16 % / / 08/20/2013 11.27 11.37 11.23 11.36 318,600 3,604,000 0.06 0.53 % 1.25 % / / 08/19/2013 11.00 11.35 11.00 11.30 246,400 2,779,000 0.14 1.25 % 3.18 % / / 08/16/2013 11.30 11.38 11.14 11.16 363,100 4,076,000 -0.14 -1.24 % 2.15 % / / 08/15/2013 11.50 11.50 11.21 11.30 429,500 4,876,000 -0.17 -1.48 % 2.59 % / / 08/14/2013 11.55 11.61 11.46 11.47 371,400 4,276,000 -0.06 -0.52 % 1.31 % / / 08/13/2013 11.67 11.69 11.52 11.53 209,600 2,428,000 -0.12 -1.03 % 1.48 % / / 08/12/2013 11.31 11.68 11.20 11.65 615,100 7,086,000 0.36 3.19 % 4.29 % / / 08/09/2013 11.19 11.37 11.11 11.29 274,200 3,076,000 0.09 0.80 % 2.34 % / / 08/08/2013 11.12 11.28 11.12 11.20 168,900 1,890,000 0.00 0.00 % 1.44 % / / 08/07/2013 11.26 11.26 11.15 11.20 243,800 2,729,000 0.04 0.36 % 3 0.99 % / / 08/06/2013 11.26 11.26 11.13 11.16 204,100 2,283,000 -0.03 -0.27 % 1.17 % / / 08/05/2013 11.03 11.28 11.03 11.19 119,000 1,332,000 -0.01 -0.09 % 2.27 % / / 08/02/2013 11.14 11.27 11.09 11.20 272,600 3,038,000 0.01 0.09 % 1.62 % / / 08/01/2013 11.19 11.35 11.09 11.19 258,200 2,874,000 0.10 0.90 % 2.34 % / / 07/31/2013 11.29 11.29 11.09 11.09 124,100 1,381,000 -0.08 -0.72 % 4 1.80 % / / 07/30/2013 11.12 11.29 11.02 11.17 277,500 3,084,000 -0.01 -0.09 % 2.45 % / / 07/29/2013 11.50 11.52 11.13 11.18 242,400 2,737,000 -0.36 -3.12 % 3.50 % / / 07/26/2013 11.20 11.65 11.20 11.54 427,100 4,884,000 0.31 2.76 % 4.02 % / / 07/25/2013 11.08 11.34 11.08 11.23 188,600 2,122,000 -0.02 -0.18 % 2.35 % / / 07/24/2013 11.06 11.42 11.01 11.25 276,500 3,114,000 0.20 1.81 % 3.72 % / / 07/23/2013 10.90 11.18 10.90 11.05 245,100 2,707,000 0.11 1.01 % 3 2.57 % / / 07/22/2013 10.88 11.22 10.88 10.94 181,900 2,008,000 -0.01 -0.09 % 3.13 % / / 07/19/2013 10.80 11.23 10.68 10.95 301,700 3,297,000 0.14 1.30 % 5.15 % / / 07/18/2013 10.40 10.82 10.40 10.81 125,300 1,348,000 0.03 0.28 % 4.04 % / / 07/17/2013 10.86 10.86 10.62 10.78 186,800 2,002,000 -0.09 -0.83 % 2.26 % / / 07/16/2013 10.86 10.90 10.75 10.87 179,800 1,950,000 0.01 0.09 % 1.40 % / / 07/15/2013 10.33 10.93 10.33 10.86 202,900 2,187,000 0.06 0.56 % 5.81 % / / 07/12/2013 10.71 10.90 10.66 10.80 206,300 2,226,000 0.03 0.28 % 2.25 % / / 07/11/2013 10.45 10.92 10.30 10.77 441,200 4,788,000 0.37 3.56 % 6.02 % / / 07/10/2013 10.26 10.42 10.06 10.40 182,200 1,869,000 0.16 1.56 % 3.58 % / / 07/09/2013 10.29 10.30 10.08 10.24 64,100 655,000 0.02 0.20 % 2.18 % / / 07/08/2013 10.29 10.38 10.00 10.22 239,600 2,442,000 -0.13 -1.26 % 3.80 % / / 07/05/2013 10.33 10.48 10.30 10.35 209,800 2,176,000 -0.02 -0.19 % 1.75 % / / 07/04/2013 10.22 10.50 10.20 10.37 275,700 2,847,000 0.06 0.58 % 2.94 % / / 07/03/2013 10.45 10.45 10.16 10.31 238,600 2,444,000 -0.04 -0.39 % 2.85 % / / 07/02/2013 10.21 10.37 10.21 10.35 204,100 2,100,000 0.00 0.00 % 4 1.57 % / / 07/01/2013 10.30 10.37 10.05 10.35 102,700 1,051,000 0.16 1.57 % 3.18 % / / 06/28/2013 10.10 10.47 10.05 10.19 268,200 2,734,000 -0.01 -0.10 % 4.18 % / / 06/27/2013 10.49 10.61 10.07 10.20 327,000 3,397,000 -0.12 -1.16 % 5.36 % / / 06/26/2013 9.90 10.33 9.85 10.32 296,100 2,967,000 0.47 4.77 % 4.87 % / / 06/25/2013 10.27 10.29 9.79 9.85 564,900 5,600,000 -0.46 -4.46 % 5.11 % / / 06/24/2013 10.72 10.88 10.31 10.31 542,000 5,652,000 -0.54 -4.98 % 5.53 % / / 06/21/2013 11.00 11.00 10.78 10.85 413,400 4,489,000 -0.17 -1.54 % 2.04 % / / 06/20/2013 11.11 11.11 10.91 11.02 400,800 4,430,000 -0.10 -0.90 % 1.83 % / / 06/19/2013 11.15 11.17 10.96 11.12 418,400 4,624,000 -0.05 -0.45 % 1.92 % / / 06/18/2013 11.25 11.25 11.01 11.17 169,700 1,887,000 0.08 0.72 % 4 2.18 % / / 06/17/2013 11.01 11.27 10.95 11.09 301,100 3,351,000 -0.03 -0.27 % 2.92 % / / 06/14/2013 10.93 11.31 10.93 11.12 332,200 3,689,000 -0.14 -1.24 % 3.48 % / / 06/13/2013 11.84 11.84 11.26 11.26 228,100 2,577,000 -0.59 -4.98 % 5.15 % / / 06/07/2013 12.03 12.04 11.75 11.85 236,900 2,810,000 -0.01 -0.08 % 2.47 % / / 06/06/2013 12.03 12.06 11.80 11.86 238,200 2,845,000 -0.17 -1.41 % 2.20 % / / 06/05/2013 12.03 12.07 11.90 12.03 326,400 3,918,000 0.00 0.00 % 1.43 % / / 06/04/2013 12.30 12.30 12.01 12.03 238,100 2,876,000 -0.14 -1.15 % 2.41 % / / 06/03/2013 12.44 12.44 12.12 12.17 462,000 5,636,000 -0.16 -1.30 % 2.64 % / / 05/31/2013 11.85 12.33 11.84 12.33 1,054,300 12,920,000 0.59 5.03 % 4.14 % / / 05/30/2013 11.69 11.77 11.68 11.74 248,700 2,919,000 -0.01 -0.09 % 0.77 % / / 05/29/2013 11.79 11.85 11.72 11.75 268,000 3,161,000 -0.04 -0.34 % 1.11 % / / 05/28/2013 11.60 11.80 11.40 11.79 542,100 6,328,000 0.19 1.64 % 3.51 % / / 05/27/2013 11.59 11.77 11.48 11.60 255,800 2,982,000 0.09 0.78 % 2.53 % / / 05/24/2013 11.46 11.60 11.39 11.51 331,900 3,804,000 0.10 0.88 % 1.84 % / / 05/23/2013 11.41 11.69 11.35 11.41 311,200 3,576,000 -0.02 -0.17 % 3.00 % / / 05/22/2013 11.50 11.52 11.39 11.43 344,200 3,935,000 -0.05 -0.44 % 3 1.14 % / / 05/21/2013 11.65 11.73 11.38 11.48 615,400 7,123,000 -0.13 -1.12 % 3.08 % / / 05/20/2013 11.17 11.73 11.16 11.61 912,200 10,630,000 0.44 3.94 % 5.11 % / / 05/17/2013 11.25 11.29 11.10 11.17 446,400 5,003,000 -0.07 -0.62 % 1.71 % / / 05/16/2013 11.15 11.37 11.13 11.24 670,000 7,535,000 -0.01 -0.09 % 2.16 % / / 05/15/2013 11.15 11.39 11.14 11.25 326,400 3,655,000 0.10 0.90 % 2.24 % / / 05/14/2013 11.30 11.37 11.14 11.15 381,000 4,267,000 -0.11 -0.98 % 2.06 % / / 05/13/2013 11.13 11.31 10.89 11.26 719,500 8,053,000 0.33 3.02 % 3.86 % / / 05/10/2013 10.79 10.94 10.79 10.93 352,300 3,835,000 0.06 0.55 % 3 1.39 % / / 05/09/2013 10.71 10.95 10.60 10.87 622,300 6,702,000 0.13 1.21 % 3.30 % / / 05/08/2013 10.87 11.18 10.60 10.74 800,000 8,648,000 0.08 0.75 % 5.47 % / / 05/07/2013 10.14 10.66 10.14 10.66 570,200 5,985,000 0.51 5.02 % 5.13 % / / 05/06/2013 10.02 10.16 9.97 10.15 611,600 6,161,000 0.17 1.70 % 1.91 % / / 05/03/2013 9.62 10.09 9.61 9.98 1,021,600 10,118,000 0.29 2.99 % 4.99 % / / 05/02/2013 9.66 9.95 9.56 9.69 1,718,600 16,560,000 -0.37 -3.68 % 4.08 % / / 04/24/2013 10.27 10.33 9.88 10.06 1,285,200 12,911,000 -0.20 -1.95 % 4.55 % / / 04/23/2013 10.35 10.37 10.08 10.26 645,800 6,596,000 -0.19 -1.82 % 2.88 % / / 04/22/2013 10.39 10.52 10.29 10.45 546,400 5,680,000 -0.09 -0.85 % 2.24 % / / 04/19/2013 10.25 10.72 10.25 10.54 704,400 7,418,000 0.14 1.35 % 4.59 % / / 04/18/2013 10.20 10.48 10.08 10.40 402,700 4,151,000 0.16 1.56 % 3.97 % / / 04/17/2013 10.32 10.32 10.16 10.24 314,200 3,213,000 -0.01 -0.10 % 6 1.57 % / / 04/16/2013 10.14 10.34 10.10 10.25 415,700 4,235,000 0.11 1.08 % 2.38 % / / 04/15/2013 10.30 10.30 10.05 10.14 228,200 2,318,000 -0.17 -1.65 % 2.49 % / / 04/12/2013 10.32 10.48 10.21 10.31 444,900 4,587,000 -0.13 -1.25 % 2.64 % / / 04/11/2013 10.51 10.70 10.33 10.44 546,600 5,728,000 -0.09 -0.85 % 3.58 % / / 04/10/2013 10.58 10.58 10.13 10.53 675,600 6,980,000 -0.01 -0.09 % 4.44 % / / 04/09/2013 10.55 10.80 10.50 10.54 598,900 6,394,000 -0.09 -0.85 % 2.86 % / / 04/08/2013 10.68 10.70 10.00 10.63 724,800 7,531,000 -0.05 -0.47 % 7.00 % / / 04/03/2013 11.25 11.43 10.36 10.68 1,598,900 17,224,000 -0.73 -6.40 % 10.33 % / / 04/02/2013 11.60 11.91 11.39 11.41 628,600 7,292,000 -0.19 -1.64 % 4.57 % / / 04/01/2013 11.99 12.12 11.60 11.60 716,300 8,494,000 -0.40 -3.33 % 4.48 % / / 03/29/2013 11.58 12.15 11.58 12.00 1,211,100 14,478,000 0.40 3.45 % 4.92 % / / 03/28/2013 11.55 11.74 11.35 11.60 1,013,600 11,761,000 0.08 0.69 % 3.44 % / / 03/27/2013 11.51 11.86 11.51 11.52 1,075,900 12,535,000 -0.37 -3.11 % 3.04 % / / 03/26/2013 11.03 12.20 11.03 11.89 2,906,700 33,768,000 -0.36 -2.94 % 10.61 % / / 03/22/2013 12.21 12.40 12.10 12.25 699,000 8,598,000 -0.03 -0.24 % 2.48 % / / 03/21/2013 11.78 12.31 11.58 12.28 1,315,300 15,883,000 0.59 5.05 % 6.30 % / / 03/20/2013 11.41 11.75 11.41 11.69 520,600 6,026,000 0.20 1.74 % 2.98 % / / 03/19/2013 11.41 11.49 11.36 11.49 301,900 3,450,000 0.08 0.70 % 1.14 % / / 03/18/2013 11.63 11.80 11.40 11.41 527,000 6,045,000 -0.22 -1.89 % 3.51 % / / 03/15/2013 11.83 11.99 11.58 11.63 583,300 6,837,000 -0.17 -1.44 % 3.54 % / / 03/14/2013 11.49 12.08 11.49 11.80 745,000 8,830,000 0.31 2.70 % 5.13 % / / 03/13/2013 11.28 11.60 11.20 11.49 580,000 6,613,000 0.19 1.68 % 3.57 % / / 03/12/2013 11.66 11.99 11.10 11.30 805,100 9,240,000 -0.53 -4.48 % 8.02 % / / 03/11/2013 12.10 12.10 11.72 11.83 443,700 5,272,000 -0.27 -2.23 % 3.24 % / / 03/08/2013 12.38 12.38 12.00 12.10 475,500 5,800,000 -0.13 -1.06 % 3.17 % / / 03/07/2013 12.30 12.50 12.18 12.23 574,300 7,077,000 -0.14 -1.13 % 2.63 % / / 03/06/2013 12.28 12.43 12.16 12.37 1,081,000 13,304,000 0.10 0.81 % 2.22 % / / 03/05/2013 12.05 12.36 12.05 12.27 500,000 6,100,000 0.08 0.66 % 2.57 % / / 03/04/2013 12.53 12.61 12.01 12.19 734,500 9,052,000 -0.44 -3.48 % 5.00 % / / 03/01/2013 12.74 12.80 12.35 12.63 1,144,300 14,334,000 -0.11 -0.86 % 3.64 % / / 02/28/2013 12.85 12.88 12.24 12.74 1,242,200 15,607,000 0.17 1.35 % 5.23 % / / 02/27/2013 12.63 12.90 12.55 12.57 455,500 5,776,000 -0.17 -1.33 % 2.79 % / / 02/26/2013 13.08 13.34 12.52 12.74 715,400 9,169,000 -0.22 -1.70 % 6.55 % / / 02/25/2013 12.73 13.02 12.73 12.96 563,200 7,241,000 0.22 1.73 % 2.28 % / / 02/22/2013 12.60 12.88 12.54 12.74 1,154,800 14,681,000 0.07 0.55 % 2.71 % / / 02/21/2013 13.18 13.72 12.65 12.67 1,930,600 25,063,000 -0.63 -4.74 % 8.46 % / / 02/20/2013 13.60 13.61 12.95 13.30 1,548,500 20,528,000 -0.30 -2.21 % 5.10 % / / 02/19/2013 13.48 13.80 13.32 13.60 949,800 12,796,000 0.07 0.52 % 3.60 % / / 02/18/2013 13.10 13.79 13.10 13.53 1,749,000 23,603,000 0.43 3.28 % 5.27 % / / 02/08/2013 12.38 13.53 12.31 13.10 1,951,500 25,729,000 0.44 3.48 % 9.91 % / / 02/07/2013 12.71 13.27 12.65 12.66 1,267,200 16,388,000 -0.18 -1.40 % 4.90 % / / 02/06/2013 12.38 12.93 12.38 12.84 2,377,900 30,312,000 0.46 3.72 % 4.44 % / / 02/05/2013 12.35 12.56 12.16 12.38 1,048,800 12,949,000 -0.13 -1.04 % 3.29 % / / 02/04/2013 12.55 12.70 12.31 12.51 1,529,400 19,148,000 -0.39 -3.02 % 3.17 % / / 02/01/2013 13.25 13.60 12.81 12.90 3,953,200 52,006,000 -0.05 -0.39 % 6.17 % / / 01/31/2013 11.77 12.95 11.71 12.95 3,156,400 40,401,000 1.18 10.03 % 10.59 % / / 01/30/2013 11.60 11.80 11.38 11.77 706,800 8,178,000 0.17 1.47 % 3.69 % / / 01/29/2013 11.54 11.71 11.37 11.60 433,900 5,011,000 0.01 0.09 % 2.99 % / / 01/28/2013 11.45 11.59 11.25 11.59 923,000 10,567,000 0.14 1.22 % 3 3.02 % / / 01/25/2013 11.25 11.60 11.08 11.45 1,200,800 13,562,000 0.00 0.00 % 4.69 % / / 01/24/2013 11.68 11.94 11.00 11.45 1,781,600 20,132,000 -0.23 -1.97 % 8.55 % / / 01/23/2013 11.90 12.05 11.50 11.68 1,145,400 13,395,000 -0.29 -2.42 % 4.78 % / / 01/22/2013 12.33 12.35 11.82 11.97 1,032,700 12,444,000 -0.31 -2.52 % 4.48 % / / 01/21/2013 12.23 12.38 12.10 12.28 366,900 4,499,000 0.02 0.16 % 2.31 % / / 01/18/2013 12.19 12.32 12.07 12.26 668,900 8,170,000 0.09 0.74 % 2.07 % / / 01/17/2013 12.30 12.30 12.01 12.17 611,500 7,441,000 -0.13 -1.06 % 2.41 % / / 01/16/2013 12.16 12.62 12.16 12.30 1,260,300 15,556,000 0.15 1.23 % 3.78 % / / 01/15/2013 12.10 12.43 12.10 12.15 809,900 9,927,000 0.00 0.00 % 2.73 % / / 01/14/2013 11.70 12.58 11.70 12.15 1,351,300 16,507,000 0.44 3.76 % 7.52 % / / 01/11/2013 12.09 12.09 11.70 11.71 1,111,200 13,117,000 -0.32 -2.66 % 3.33 % / / 01/10/2013 11.71 12.09 11.71 12.03 1,272,100 15,214,000 0.16 1.35 % 3.25 % / / 01/09/2013 11.95 12.18 11.62 11.87 1,410,700 16,764,000 -0.11 -0.92 % 4.82 % / / 01/08/2013 12.10 12.35 11.90 11.98 1,270,000 15,380,000 -0.18 -1.48 % 3 3.78 % / / 01/07/2013 11.71 12.49 11.50 12.16 2,650,700 32,333,000 0.45 3.84 % 8.61 % / / 01/04/2013 11.16 12.28 11.16 11.71 2,974,300 35,099,000 0.55 4.93 % 10.04 % / / 12/31/2012 11.08 11.40 11.08 11.16 899,300 10,120,000 -0.14 -1.24 % 2.89 % / / 12/28/2012 11.35 11.78 11.05 11.30 1,917,700 21,855,000 -0.10 -0.88 % 6.61 % / / 12/27/2012 10.98 11.58 10.90 11.40 2,881,500 32,553,000 0.42 3.83 % 6.24 % / / 12/26/2012 10.36 11.48 10.35 10.98 1,591,000 17,582,000 0.45 4.27 % 10.92 % / / 12/25/2012 10.31 10.75 10.25 10.53 1,870,700 19,794,000 0.13 1.25 % 4.88 % / / 12/24/2012 9.94 10.78 9.80 10.40 2,058,700 21,389,000 0.49 4.94 % 10.00 % / / 12/21/2012 9.86 10.02 9.80 9.91 1,340,000 13,287,000 -0.08 -0.80 % 3 2.24 % / / 12/20/2012 9.90 10.08 9.63 9.99 1,721,100 16,916,000 0.04 0.40 % 4.67 % / / 12/19/2012 10.27 10.30 9.74 9.95 1,553,000 15,479,000 -0.18 -1.78 % 5.75 % / / 12/18/2012 9.91 10.22 9.80 10.13 2,805,100 28,179,000 0.39 4.00 % 4.29 % / / 12/17/2012 8.85 9.74 8.85 9.74 2,268,900 21,734,000 0.89 10.06 % 10.06 % / / 12/14/2012 8.54 8.97 8.54 8.85 603,000 5,300,000 0.39 4.61 % 5.04 % / / 12/13/2012 8.91 8.99 8.42 8.46 649,300 5,657,000 -0.45 -5.05 % 6.77 % / / 12/12/2012 9.00 9.11 8.86 8.91 425,700 3,815,000 -0.12 -1.33 % 2.82 % / / 12/11/2012 9.24 9.30 8.90 9.03 588,700 5,358,000 -0.21 -2.27 % 4.49 % / / 12/10/2012 9.11 9.24 9.01 9.24 665,200 6,097,000 0.12 1.32 % 2.55 % / / 12/07/2012 8.89 9.21 8.88 9.12 430,800 3,916,000 0.12 1.33 % 3.72 % / / 12/06/2012 8.96 9.34 8.96 9.00 719,300 6,547,000 0.10 1.12 % 4.24 % / / 12/05/2012 8.70 9.18 8.70 8.90 800,000 7,144,000 0.14 1.60 % 5.52 % / / 12/04/2012 8.76 8.94 8.58 8.76 389,500 3,383,000 0.00 0.00 % 4.20 % / / 12/03/2012 8.72 8.93 8.64 8.76 467,600 4,109,000 -0.01 -0.11 % 3.36 % / / 11/30/2012 8.60 8.90 8.60 8.77 349,300 3,068,000 0.08 0.92 % 3.49 % / / 11/29/2012 8.83 8.87 8.33 8.69 578,700 4,985,000 -0.14 -1.59 % 6.48 % / / 11/28/2012 9.35 9.35 8.65 8.83 524,000 4,693,000 -0.52 -5.56 % 8.09 % / / 11/27/2012 9.88 9.88 9.25 9.35 386,800 3,706,000 -0.70 -6.97 % 6.81 % / / 11/26/2012 10.24 10.24 10.00 10.05 269,900 2,721,000 -0.08 -0.79 % 2.40 % / / 11/23/2012 10.13 10.28 10.06 10.13 356,100 3,614,000 -0.12 -1.17 % 2.19 % / / 11/22/2012 9.84 10.72 9.84 10.25 802,800 8,236,000 0.45 4.59 % 8.94 % / / 11/21/2012 9.81 9.97 9.66 9.80 256,100 2,514,000 -0.06 -0.61 % 3.21 % / / 11/20/2012 9.78 9.97 9.78 9.86 214,100 2,107,000 0.08 0.82 % 1.94 % / / 11/19/2012 9.83 9.83 9.50 9.78 420,300 4,054,000 0.00 0.00 % 3.47 % / / 11/16/2012 10.19 10.19 9.70 9.78 226,500 2,210,000 -0.12 -1.21 % 5.05 % / / 11/15/2012 9.89 10.09 9.73 9.90 379,600 3,785,000 -0.06 -0.60 % 3.70 % / / 11/14/2012 10.04 10.05 9.71 9.96 373,900 3,700,000 -0.03 -0.30 % 3.50 % / / 11/13/2012 10.22 10.22 9.81 9.99 413,500 4,129,000 -0.23 -2.25 % 4.18 % / / 11/12/2012 10.38 10.48 10.13 10.22 422,100 4,328,000 -0.04 -0.39 % 3.46 % / / 11/09/2012 10.30 10.67 10.23 10.26 676,900 7,066,000 -0.34 -3.21 % 4.30 % / / 11/08/2012 10.90 11.27 10.50 10.60 1,063,700 11,552,000 -0.45 -4.07 % 7.33 % / / 11/07/2012 10.75 11.45 10.60 11.05 1,567,600 17,451,000 0.25 2.31 % 8.02 % / / 11/06/2012 10.91 11.18 10.60 10.80 1,662,500 18,046,000 -0.13 -1.19 % 5.47 % / / 11/05/2012 9.94 10.93 9.60 10.93 1,668,100 17,615,000 0.99 9.96 % 13.85 % / / 11/02/2012 10.12 10.20 9.90 9.94 608,400 6,079,000 -0.28 -2.74 % 3.03 % / / 11/01/2012 10.01 10.29 9.91 10.22 786,200 7,953,000 -0.03 -0.29 % 3.83 % / / 10/31/2012 10.39 10.39 9.26 10.25 1,799,000 17,771,000 -0.04 -0.39 % 12.20 % / / 10/30/2012 10.29 10.49 10.27 10.29 506,900 5,261,000 0.03 0.29 % 4 2.14 % / / 10/29/2012 10.54 10.59 10.21 10.26 514,900 5,325,000 -0.31 -2.93 % 3.72 % / / 10/26/2012 10.68 10.76 10.22 10.57 967,500 10,114,000 -0.27 -2.49 % 5.28 % / / 10/25/2012 11.03 11.46 10.68 10.84 1,194,100 13,183,000 -0.35 -3.13 % 7.30 % / / 10/24/2012 11.00 11.20 10.67 11.19 832,500 9,070,000 0.18 1.63 % 4.97 % / / 10/23/2012 11.20 11.30 10.85 11.01 1,531,300 16,884,000 -0.32 -2.82 % 4.15 % / / 10/22/2012 11.32 11.74 11.12 11.33 2,482,200 28,558,000 0.02 0.18 % 5.58 % / / 10/19/2012 10.95 11.80 10.83 11.31 4,395,900 50,371,000 0.34 3.10 % 8.96 % / / 10/18/2012 10.45 11.15 10.26 10.97 3,142,000 33,826,000 0.56 5.38 % 8.67 % / / 10/17/2012 10.55 10.76 10.37 10.41 2,533,900 26,759,000 -0.32 -2.98 % 4 3.76 % / / 10/16/2012 10.50 10.79 10.02 10.73 3,855,700 40,023,000 0.07 0.66 % 7.68 % / / 10/15/2012 10.88 11.20 10.41 10.66 6,235,100 67,681,000 0.48 4.72 % 7.59 % / / 10/12/2012 9.21 10.18 9.20 10.18 1,531,900 15,365,000 0.93 10.05 % 10.65 % / / 10/11/2012 9.28 9.30 9.19 9.25 464,100 4,291,000 -0.11 -1.18 % 3 1.20 % / / 10/10/2012 9.26 9.41 9.10 9.36 750,900 6,945,000 0.12 1.30 % 3.41 % / / 10/09/2012 9.19 9.34 9.00 9.24 1,114,700 10,243,000 0.10 1.09 % 3.78 % / / 10/08/2012 9.27 9.30 9.06 9.14 466,200 4,267,000 -0.07 -0.76 % 2.65 % / / 09/28/2012 9.15 9.30 8.87 9.21 759,200 6,946,000 0.21 2.33 % 4.85 % / / 09/27/2012 8.78 9.09 8.78 9.00 379,600 3,401,000 0.16 1.81 % 3.53 % / / 09/26/2012 9.02 9.11 8.50 8.84 586,200 5,177,000 -0.18 -2.00 % 7.18 % / / 09/25/2012 8.88 9.20 8.88 9.02 465,400 4,196,000 0.14 1.58 % 3.60 % / / 09/24/2012 9.01 9.10 8.84 8.88 277,800 2,483,000 -0.12 -1.33 % 3 2.94 % / / 09/21/2012 8.86 9.12 8.80 9.00 742,000 6,656,000 0.02 0.22 % 3.64 % / / 09/20/2012 9.21 9.26 8.80 8.98 756,200 6,818,000 -0.23 -2.50 % 5.23 % / / 09/19/2012 9.01 9.28 9.00 9.21 1,410,300 12,903,000 0.11 1.21 % 3.11 % / / 09/18/2012 8.96 9.20 8.81 9.10 722,300 6,580,000 0.11 1.22 % 4.43 % / / 09/17/2012 8.76 9.20 8.76 8.99 1,058,600 9,561,000 0.13 1.47 % 5.02 % / / 09/14/2012 9.05 9.17 8.84 8.86 593,600 5,333,000 -0.13 -1.45 % 3.73 % / / 09/13/2012 9.29 9.29 8.90 8.99 1,202,500 10,932,000 -0.31 -3.33 % 4.38 % / / 09/12/2012 8.76 9.33 8.66 9.30 1,908,700 17,001,000 0.55 6.29 % 7.74 % / / 09/11/2012 8.32 8.78 8.21 8.75 1,453,500 12,399,000 0.37 4.42 % 6.94 % / / 09/10/2012 8.40 8.43 8.19 8.38 1,048,100 8,689,000 -0.08 -0.95 % 2.93 % / / 09/07/2012 8.14 8.52 8.14 8.46 979,400 8,184,000 0.25 3.05 % 4.67 % / / 09/06/2012 8.43 8.43 8.10 8.21 780,800 6,399,000 -0.19 -2.26 % 4.07 % / / 09/05/2012 8.53 8.80 8.35 8.40 712,500 6,028,000 -0.29 -3.34 % 3 5.39 % / / 09/04/2012 8.38 8.96 8.22 8.69 1,464,900 12,719,000 0.07 0.81 % 9.00 % / / 09/03/2012 9.41 9.41 8.48 8.62 2,485,300 22,217,000 0.03 0.35 % 10.97 % / / 08/27/2012 8.45 8.74 8.40 8.59 1,050,600 9,040,000 0.12 1.42 % 4.05 % / / 08/24/2012 8.70 8.85 8.45 8.47 566,300 4,864,000 -0.16 -1.85 % 4.73 % / / 08/23/2012 8.23 8.63 8.23 8.63 928,800 7,894,000 0.41 4.99 % 4.86 % / / 08/22/2012 7.97 8.28 7.89 8.22 771,600 6,276,000 0.33 4.18 % 4.94 % / / 08/21/2012 7.75 8.00 7.75 7.89 246,900 1,946,000 0.11 1.41 % 3.23 % / / 08/20/2012 7.70 7.80 7.50 7.78 164,000 1,263,000 -0.01 -0.13 % 4.00 % / / 08/17/2012 7.89 7.89 7.76 7.79 154,100 1,202,000 -0.04 -0.51 % 1.68 % / / 08/16/2012 7.71 7.87 7.71 7.83 173,400 1,355,000 -0.01 -0.13 % 3 2.08 % / / 08/15/2012 7.70 7.87 7.70 7.84 179,900 1,401,000 0.03 0.38 % 2.21 % / / 08/14/2012 7.59 7.91 7.59 7.81 450,100 3,481,000 0.21 2.76 % 4.22 % / / 08/13/2012 7.78 7.90 7.58 7.60 533,800 4,132,000 -0.06 -0.78 % 4.22 % / / 08/10/2012 7.56 7.68 7.47 7.66 321,300 2,450,000 0.10 1.32 % 2.81 % / / 08/09/2012 7.41 7.61 7.35 7.56 290,900 2,181,000 0.15 2.02 % 3.54 % / / 08/08/2012 7.24 7.48 7.24 7.41 238,200 1,757,000 0.04 0.54 % 3.31 % / / 08/07/2012 6.95 7.40 6.95 7.37 815,200 5,968,000 0.32 4.54 % 6.47 % / / 08/06/2012 6.90 7.25 6.81 7.05 610,100 4,291,000 0.13 1.88 % 6.46 % / / 08/03/2012 6.76 6.94 6.73 6.92 549,100 3,752,000 0.12 1.76 % 3.12 % / / 08/02/2012 6.96 6.96 6.71 6.80 426,800 2,906,000 -0.16 -2.30 % 3.73 % / / 08/01/2012 6.96 7.14 6.96 6.96 1,731,600 12,071,000 -0.37 -5.05 % 2.59 % / / 07/31/2012 7.33 7.33 7.33 7.33 17,700 130,000 -0.39 -5.05 % 0.00 % / / 07/30/2012 7.72 7.72 7.72 7.72 362,900 2,802,000 -0.41 -5.04 % 0.00 % / / 07/27/2012 8.12 8.18 8.05 8.13 204,700 1,659,000 0.01 0.12 % 3 1.61 % / / 07/26/2012 8.18 8.22 8.03 8.12 286,400 2,337,000 0.00 0.00 % 2.37 % / / 07/25/2012 8.08 8.30 8.05 8.12 380,700 3,112,000 0.05 0.62 % 3.11 % / / 07/24/2012 8.10 8.10 7.95 8.07 251,400 2,016,000 -0.03 -0.37 % 1.89 % / / 07/23/2012 8.14 8.14 8.00 8.10 324,000 2,610,000 -0.13 -1.58 % 1.75 % / / 07/20/2012 8.32 8.33 8.10 8.23 406,400 3,325,000 -0.05 -0.60 % 3 2.84 % / / 07/19/2012 8.18 8.39 8.10 8.28 786,500 6,493,000 0.16 1.97 % 3.58 % / / 07/18/2012 7.74 8.12 7.65 8.12 989,500 7,911,000 0.39 5.05 % 6.14 % / / 07/17/2012 7.61 7.78 7.50 7.73 440,000 3,373,000 0.07 0.91 % 3.73 % / / 07/16/2012 7.66 7.89 7.65 7.66 826,500 6,420,000 -0.03 -0.39 % 3.14 % / / 07/13/2012 7.55 7.70 7.50 7.69 300,900 2,299,000 0.08 1.05 % 2.67 % / / 07/12/2012 7.40 7.64 7.38 7.61 297,200 2,240,000 0.17 2.28 % 3.52 % / / 07/11/2012 7.37 7.53 7.26 7.44 341,300 2,527,000 0.08 1.09 % 3.72 % / / 07/10/2012 7.46 7.46 7.24 7.36 269,600 1,978,000 -0.10 -1.34 % 3.04 % / / 07/09/2012 7.68 7.68 7.29 7.46 624,300 4,650,000 -0.21 -2.74 % 5.35 % / / 07/06/2012 7.40 7.73 7.40 7.67 803,300 6,095,000 0.16 2.13 % 4.46 % / / 07/05/2012 7.76 7.77 7.51 7.51 1,071,000 8,070,000 -0.39 -4.94 % 3.46 % / / 07/04/2012 8.27 8.34 7.86 7.90 1,270,200 10,081,000 -0.37 -4.47 % 6.11 % / / 07/03/2012 8.30 8.47 8.26 8.27 570,100 4,729,000 -0.08 -0.96 % 2.54 % / / 07/02/2012 8.36 8.43 8.22 8.35 561,200 4,669,000 0.06 0.72 % 2.55 % / / 06/29/2012 8.20 8.35 8.00 8.29 402,700 3,322,000 0.03 0.36 % 4.38 % / / 06/28/2012 8.35 8.58 8.25 8.26 1,245,900 10,432,000 -0.35 -4.07 % 4.00 % / / 06/27/2012 8.27 9.09 8.27 8.61 2,959,700 25,008,000 -0.09 -1.03 % 9.92 % / / 06/26/2012 8.70 8.70 8.70 8.70 25,300 221,000 -0.46 -5.02 % 0.00 % / / 06/25/2012 9.16 9.16 9.16 9.16 216,000 1,979,000 -0.48 -4.98 % 0.00 % / / 03/16/2012 9.39 9.79 9.26 9.64 1,015,500 9,671,000 0.27 2.88 % 5.72 % / / 03/15/2012 9.20 9.57 8.76 9.37 2,486,300 22,944,000 0.16 1.74 % 9.25 % / / 03/14/2012 9.77 9.83 9.21 9.21 2,915,300 27,448,000 -0.48 -4.95 % 6.73 % / / 03/13/2012 9.74 9.90 9.60 9.69 1,202,000 11,701,000 -0.06 -0.62 % 3.13 % / / 03/12/2012 9.71 9.85 9.58 9.75 802,900 7,769,000 0.05 0.52 % 2.82 % / / 03/09/2012 9.47 9.78 9.20 9.70 1,793,100 16,891,000 0.31 3.30 % 6.30 % / / 03/08/2012 9.44 9.56 9.30 9.39 2,151,600 20,283,000 -0.08 -0.84 % 2.80 % / / 03/07/2012 9.10 9.70 9.06 9.47 4,256,700 40,839,000 0.23 2.49 % 7.06 % / / 03/06/2012 9.09 9.35 9.02 9.24 2,743,500 25,182,000 0.16 1.76 % 3.66 % / / 03/05/2012 8.95 9.31 8.83 9.08 1,713,100 15,376,000 0.17 1.91 % 5.44 % / / 03/02/2012 8.60 9.09 8.52 8.91 2,611,600 23,326,000 0.25 2.89 % 6.69 % / / 03/01/2012 8.80 8.93 8.65 8.66 3,244,700 28,468,000 -0.03 -0.35 % 3.24 % / / 02/29/2012 8.18 8.69 8.18 8.69 1,366,100 11,791,000 0.41 4.95 % 6.23 % / / 02/28/2012 8.18 8.28 7.93 8.28 2,124,100 17,220,000 0.04 0.49 % 4.41 % / / 02/27/2012 8.17 8.48 8.14 8.24 2,016,400 16,735,000 0.04 0.49 % 4.18 % / / 02/24/2012 8.05 8.35 8.03 8.20 1,999,700 16,405,000 0.13 1.61 % 3.99 % / / 02/23/2012 8.07 8.11 7.97 8.07 908,400 7,291,000 0.00 0.00 % 1.76 % / / 02/22/2012 7.98 8.10 7.92 8.07 1,267,900 10,152,000 0.09 1.13 % 2.27 % / / 02/21/2012 7.96 8.06 7.76 7.98 804,400 6,364,000 0.02 0.25 % 3.87 % / / 02/20/2012 8.10 8.23 7.93 7.96 980,900 7,937,000 -0.18 -2.21 % 3.78 % / / 02/17/2012 8.24 8.27 8.05 8.14 945,000 7,674,000 -0.13 -1.57 % 2.73 % / / 02/16/2012 8.50 8.50 8.08 8.27 2,739,200 22,643,000 -0.24 -2.82 % 5.20 % / / 02/15/2012 8.03 8.51 8.02 8.51 3,242,300 27,467,000 0.41 5.06 % 6.11 % / / 02/14/2012 8.10 8.28 7.91 8.10 1,235,000 10,043,000 0.06 0.75 % 4.68 % / / 02/13/2012 7.97 8.09 7.75 8.04 1,030,000 8,201,000 -0.02 -0.25 % 4.39 % / / 02/10/2012 7.95 8.14 7.83 8.06 1,237,300 9,863,000 0.04 0.50 % 3.96 % / / 02/09/2012 7.90 8.24 7.70 8.02 1,852,400 14,756,000 0.11 1.39 % 7.01 % / / 02/08/2012 7.84 8.18 7.80 7.91 2,208,400 17,556,000 0.07 0.89 % 4.87 % / / 02/07/2012 7.42 7.84 7.28 7.84 2,682,900 20,412,000 0.37 4.95 % 7.69 % / / 02/06/2012 7.41 7.72 7.32 7.47 1,936,400 14,504,000 0.05 0.67 % 5.46 % / / 02/03/2012 7.06 7.42 7.06 7.42 2,001,000 14,628,000 0.35 4.95 % 5.10 % / / 02/02/2012 7.16 7.18 6.95 7.07 1,195,000 8,416,000 -0.09 -1.26 % 3.31 % / / 02/01/2012 7.25 7.32 7.12 7.16 698,200 5,052,000 -0.08 -1.10 % 2.81 % / / 01/31/2012 7.06 7.24 7.00 7.24 902,400 6,425,000 0.24 3.43 % 3.43 % / / 01/30/2012 6.96 7.10 6.95 7.00 584,100 4,099,000 0.04 0.57 % 2.16 % / / 01/20/2012 6.90 7.01 6.83 6.96 203,400 1,409,000 0.03 0.43 % 2.64 % / / 01/19/2012 6.85 7.08 6.71 6.93 350,600 2,401,000 0.17 2.51 % 5.51 % / / 01/18/2012 6.83 6.95 6.75 6.76 360,600 2,465,000 -0.02 -0.29 % 2.96 % / / 01/17/2012 6.60 6.85 6.51 6.78 302,200 2,028,000 0.26 3.99 % 5.22 % / / 01/16/2012 6.61 6.71 6.41 6.52 145,700 957,000 -0.20 -2.98 % 4.68 % / / 01/13/2012 7.02 7.10 6.72 6.72 377,800 2,593,000 -0.35 -4.95 % 5.65 % / / 01/12/2012 7.07 7.15 6.95 7.07 266,500 1,889,000 0.00 0.00 % 2.88 % / / 01/11/2012 7.13 7.13 6.93 7.07 380,000 2,676,000 -0.06 -0.84 % 4 2.89 % / / 01/10/2012 6.90 7.16 6.90 7.13 660,000 4,649,000 0.19 2.74 % 3.77 % / / 01/09/2012 6.67 6.95 6.56 6.94 405,300 2,771,000 0.25 3.74 % 5.95 % / / 01/06/2012 6.62 6.76 6.36 6.69 239,800 1,559,000 0.12 1.83 % 6.29 % / / 01/05/2012 6.77 6.77 6.49 6.57 721,700 4,717,000 -0.26 -3.81 % 4.31 % / / 01/04/2012 7.19 7.30 6.83 6.83 628,300 4,372,000 -0.36 -5.01 % 6.88 % / / 12/30/2011 7.09 7.25 7.09 7.19 205,100 1,476,000 0.14 1.99 % 3 2.26 % / / 12/29/2011 7.28 7.28 7.03 7.05 83,400 593,000 -0.05 -0.70 % 3.56 % / / 12/28/2011 6.80 7.10 6.80 7.10 355,200 2,480,000 0.11 1.57 % 4.41 % / / 12/27/2011 7.02 7.13 6.90 6.99 526,600 3,706,000 -0.05 -0.71 % 3.33 % / / 12/26/2011 7.02 7.13 7.01 7.04 477,200 3,366,000 -0.10 -1.40 % 4 1.71 % / / 12/23/2011 7.09 7.15 6.84 7.14 518,600 3,677,000 0.01 0.14 % 4.53 % / / 12/22/2011 6.99 7.18 6.72 7.13 1,000,500 6,921,000 0.06 0.85 % 6.85 % / / 12/21/2011 7.34 7.56 7.05 7.07 1,403,500 10,251,000 -0.22 -3.02 % 7.23 % / / 12/20/2011 7.12 7.38 7.12 7.29 529,900 3,868,000 0.04 0.55 % 4 3.65 % / / 12/19/2011 7.16 7.39 7.04 7.25 1,051,900 7,498,000 -0.13 -1.76 % 4.97 % / / 12/16/2011 7.48 7.54 7.15 7.38 1,320,800 9,513,000 -0.15 -1.99 % 5.45 % / / 12/15/2011 7.92 8.04 7.53 7.53 411,600 3,113,000 -0.40 -5.04 % 6.77 % / / 12/14/2011 8.18 8.31 7.93 7.93 504,400 4,046,000 -0.42 -5.03 % 4.79 % / / 12/13/2011 8.72 8.99 8.35 8.35 882,500 7,499,000 -0.44 -5.01 % 7.66 % / / 12/12/2011 8.80 9.18 8.60 8.79 946,600 8,242,000 0.05 0.57 % 6.74 % / / 12/09/2011 8.40 8.88 8.38 8.74 331,400 2,872,000 0.17 1.98 % 5.97 % / / 12/08/2011 8.87 8.93 8.45 8.57 394,300 3,381,000 -0.32 -3.60 % 5.68 % / / 12/07/2011 9.09 9.10 8.80 8.89 497,000 4,479,000 -0.24 -2.63 % 3.41 % / / 12/06/2011 9.31 9.31 8.84 9.13 348,600 3,138,000 -0.16 -1.72 % 5.32 % / / 12/05/2011 9.40 9.59 9.22 9.29 277,900 2,590,000 -0.42 -4.33 % 4.01 % / / 12/02/2011 10.05 10.05 9.60 9.71 146,300 1,432,000 -0.26 -2.61 % 4.69 % / / 12/01/2011 9.98 10.09 9.91 9.97 338,700 3,384,000 0.18 1.84 % 1.82 % / / 11/30/2011 10.28 10.28 9.79 9.79 538,700 5,336,000 -0.51 -4.95 % 5.01 % / / 11/29/2011 10.28 10.34 10.18 10.30 615,600 6,301,000 0.10 0.98 % 1.57 % / / 11/28/2011 10.19 10.28 10.14 10.20 222,700 2,269,000 -0.07 -0.68 % 1.38 % / / 11/25/2011 10.20 10.40 10.00 10.27 432,100 4,436,000 0.00 0.00 % 4.00 % / / 11/24/2011 10.35 10.35 10.06 10.27 170,800 1,746,000 -0.08 -0.77 % 2.88 % / / 11/23/2011 10.48 10.67 10.29 10.35 222,600 2,320,000 -0.03 -0.29 % 3.69 % / / 11/22/2011 10.30 10.40 10.22 10.38 187,400 1,934,000 -0.01 -0.10 % 3 1.76 % / / 11/21/2011 10.55 10.57 10.12 10.39 784,200 8,098,000 -0.26 -2.44 % 4.45 % / / 11/18/2011 11.03 11.15 10.57 10.65 502,900 5,447,000 -0.48 -4.31 % 5.49 % / / 11/17/2011 10.95 11.15 10.82 11.13 386,800 4,275,000 0.26 2.39 % 3.05 % / / 11/16/2011 11.01 11.09 10.82 10.87 620,800 6,775,000 -0.12 -1.09 % 2.50 % / / 11/15/2011 10.88 11.07 10.88 10.99 521,700 5,720,000 0.03 0.27 % 1.75 % / / 11/14/2011 10.78 10.98 10.78 10.96 422,300 4,606,000 0.23 2.14 % 1.86 % / / 11/11/2011 10.72 10.85 10.70 10.73 316,300 3,415,000 -0.02 -0.19 % 3 1.40 % / / 11/10/2011 10.98 10.98 10.70 10.75 377,200 4,085,000 -0.32 -2.89 % 2.62 % / / 11/09/2011 11.22 11.22 10.90 11.07 420,400 4,630,000 -0.01 -0.09 % 2.94 % / / 11/08/2011 11.18 11.18 10.93 11.08 467,000 5,171,000 -0.10 -0.89 % 2.29 % / / 11/07/2011 11.16 11.26 11.04 11.18 630,700 7,024,000 0.05 0.45 % 1.99 % / / 11/04/2011 11.17 11.17 11.00 11.13 284,400 3,149,000 0.00 0.00 % 1.55 % / / 11/03/2011 11.05 11.24 11.05 11.13 546,800 6,090,000 0.08 0.72 % 1.72 % / / 11/02/2011 10.86 11.07 10.68 11.05 300,800 3,265,000 0.07 0.64 % 3.65 % / / 11/01/2011 10.81 11.18 10.80 10.98 703,100 7,694,000 0.08 0.73 % 3.52 % / / 10/31/2011 11.10 11.10 10.80 10.90 192,000 2,095,000 -0.09 -0.82 % 2.78 % / / 10/28/2011 10.90 11.18 10.81 10.99 281,200 3,073,000 0.14 1.29 % 3.42 % / / 10/27/2011 10.54 10.90 10.54 10.85 310,600 3,352,000 0.15 1.40 % 3.42 % / / 10/26/2011 10.68 10.81 10.54 10.70 240,800 2,577,000 -0.07 -0.65 % 2.56 % / / 10/25/2011 10.56 10.92 10.40 10.77 134,700 1,434,000 0.21 1.99 % 5.00 % / / 10/24/2011 10.39 10.65 10.15 10.56 321,700 3,370,000 0.13 1.25 % 4.93 % / / 10/21/2011 10.35 10.50 10.31 10.43 116,400 1,210,000 -0.05 -0.48 % 1.84 % / / 10/20/2011 10.82 10.87 10.40 10.48 203,200 2,150,000 -0.40 -3.68 % 4.52 % / / 10/19/2011 10.94 11.00 10.88 10.88 161,100 1,760,000 -0.12 -1.09 % 1.10 % / / 10/18/2011 11.25 11.34 10.80 11.00 249,500 2,767,000 -0.26 -2.31 % 5.00 % / / 10/17/2011 11.36 11.39 11.25 11.26 165,900 1,877,000 0.00 0.00 % 4 1.24 % / / 10/14/2011 11.40 11.44 11.23 11.26 162,300 1,835,000 -0.19 -1.66 % 1.87 % / / 10/13/2011 11.27 11.55 11.20 11.45 279,500 3,176,000 0.00 0.00 % 3.13 % / / 10/12/2011 11.18 11.58 11.04 11.45 239,200 2,717,000 0.26 2.32 % 4.89 % / / 10/11/2011 11.47 11.47 11.00 11.19 217,900 2,443,000 0.01 0.09 % 4.27 % / / 10/10/2011 11.17 11.29 11.02 11.18 227,500 2,545,000 0.00 0.00 % 2.45 % / / 09/30/2011 11.05 11.19 10.81 11.18 247,800 2,720,000 0.13 1.18 % 3.52 % / / 09/29/2011 11.65 11.65 11.05 11.05 495,100 5,560,000 -0.58 -4.99 % 5.43 % / / 09/28/2011 12.26 12.26 11.57 11.63 573,900 6,842,000 -0.48 -3.96 % 5.96 % / / 09/27/2011 12.27 12.43 12.02 12.11 454,900 5,535,000 0.00 0.00 % 3.41 % / / 09/26/2011 12.60 12.92 12.08 12.11 998,000 12,409,000 -0.61 -4.80 % 6.95 % / / 09/23/2011 12.65 13.00 12.45 12.72 1,589,300 20,290,000 0.00 0.00 % 4.42 % / / 09/22/2011 12.05 12.72 12.02 12.72 1,963,800 24,721,000 0.61 5.04 % 5.82 % / / 09/21/2011 11.90 12.17 11.77 12.11 253,000 3,044,000 0.21 1.76 % 3.40 % / / 09/20/2011 11.96 12.05 11.77 11.90 237,500 2,819,000 -0.11 -0.92 % 2.38 % / / 09/19/2011 12.30 12.30 11.96 12.01 203,800 2,474,000 -0.28 -2.28 % 2.84 % / / 09/16/2011 12.17 12.30 12.17 12.29 278,200 3,404,000 0.03 0.24 % 3 1.07 % / / 09/15/2011 12.28 12.30 12.08 12.26 367,300 4,481,000 0.02 0.16 % 1.82 % / / 09/14/2011 11.81 12.47 11.81 12.24 425,300 5,187,000 0.33 2.77 % 5.59 % / / 09/13/2011 11.80 11.95 11.61 11.91 166,400 1,969,000 -0.04 -0.33 % 2.93 % / / 09/09/2011 11.82 12.20 11.81 11.95 421,200 5,049,000 0.10 0.84 % 3.30 % / / 09/08/2011 11.83 12.00 11.83 11.85 225,900 2,696,000 -0.11 -0.92 % 1.44 % / / 09/07/2011 11.70 12.01 11.69 11.96 302,300 3,582,000 0.17 1.44 % 2.74 % / / 09/06/2011 11.80 11.99 11.67 11.79 318,400 3,765,000 -0.21 -1.75 % 2.74 % / / 09/05/2011 12.21 12.32 12.00 12.00 191,100 2,315,000 -0.39 -3.15 % 2.67 % / / 09/02/2011 12.38 12.46 12.25 12.39 178,900 2,208,000 -0.10 -0.80 % 1.71 % / / 09/01/2011 12.41 12.57 12.11 12.49 275,400 3,427,000 -0.03 -0.24 % 3.80 % / / 08/31/2011 12.47 12.57 12.35 12.52 245,100 3,059,000 0.02 0.16 % 1.78 % / / 08/30/2011 12.35 12.58 11.88 12.50 451,900 5,586,000 0.05 0.40 % 5.89 % / / 08/29/2011 12.49 12.84 12.33 12.45 283,200 3,547,000 -0.02 -0.16 % 4.14 % / / 08/26/2011 12.51 12.55 12.29 12.47 391,300 4,848,000 -0.04 -0.32 % 2.12 % / / 08/25/2011 12.22 12.55 11.71 12.51 370,500 4,570,000 0.22 1.79 % 7.17 % / / 08/24/2011 12.11 12.68 12.06 12.29 405,300 5,018,000 0.19 1.57 % 5.14 % / / 08/23/2011 11.76 12.18 11.61 12.10 485,500 5,808,000 0.50 4.31 % 4.91 % / / 08/22/2011 11.71 11.83 11.53 11.60 325,300 3,805,000 -0.10 -0.85 % 2.60 % / / 08/19/2011 12.00 12.00 11.63 11.70 382,100 4,485,000 -0.45 -3.70 % 3.18 % / / 08/18/2011 12.23 12.40 12.08 12.15 168,700 2,063,000 -0.19 -1.54 % 2.65 % / / 08/17/2011 12.37 12.43 12.22 12.34 468,600 5,782,000 0.06 0.49 % 1.72 % / / 08/16/2011 12.45 12.70 12.26 12.28 198,000 2,444,000 -0.14 -1.13 % 3.59 % / / 08/15/2011 12.14 12.75 12.14 12.42 449,900 5,570,000 0.27 2.22 % 5.02 % / / 08/12/2011 11.98 12.26 11.95 12.15 574,100 6,924,000 0.20 1.67 % 2.59 % / / 08/11/2011 11.70 12.43 11.60 11.95 377,100 4,499,000 0.10 0.84 % 7.16 % / / 08/10/2011 12.00 12.00 11.78 11.85 397,900 4,714,000 0.12 1.02 % 1.87 % / / 08/09/2011 11.69 11.95 11.55 11.73 562,100 6,544,000 -0.43 -3.54 % 3.46 % / / 08/08/2011 12.75 12.75 12.16 12.16 419,300 5,132,000 -0.64 -5.00 % 4.85 % / / 08/05/2011 12.90 12.90 12.54 12.80 500,400 6,372,000 -0.19 -1.46 % 2.87 % / / 08/04/2011 12.92 13.35 12.92 12.99 410,100 5,378,000 0.17 1.33 % 3.33 % / / 08/03/2011 12.72 12.88 12.72 12.82 244,700 3,128,000 -0.04 -0.31 % 1.26 % / / 08/02/2011 12.80 13.00 12.70 12.86 654,300 8,386,000 -0.08 -0.62 % 2.36 % / / 08/01/2011 13.08 13.10 12.80 12.94 375,500 4,887,000 0.02 0.15 % 2.34 % / / 07/29/2011 12.90 13.20 12.86 12.92 439,800 5,709,000 -0.04 -0.31 % 2.64 % / / 07/28/2011 13.31 13.31 12.92 12.96 351,500 4,579,000 -0.41 -3.07 % 3.02 % / / 07/27/2011 13.45 13.45 13.25 13.37 518,200 6,886,000 0.01 0.07 % 3 1.51 % / / 07/26/2011 13.10 13.45 13.10 13.36 313,700 4,168,000 -0.11 -0.82 % 2.67 % / / 07/25/2011 14.19 14.20 13.37 13.47 374,000 5,118,000 -0.52 -3.72 % 6.21 % / / 07/22/2011 14.16 14.24 13.98 13.99 244,500 3,435,000 -0.15 -1.06 % 1.86 % / / 07/21/2011 14.22 14.28 14.03 14.14 179,700 2,547,000 -0.16 -1.12 % 1.78 % / / 07/20/2011 14.34 14.48 14.21 14.30 325,500 4,664,000 -0.04 -0.28 % 3 1.90 % / / 07/19/2011 14.30 14.55 14.18 14.34 224,800 3,226,000 0.06 0.42 % 2.61 % / / 07/18/2011 14.26 14.60 14.18 14.28 511,000 7,349,000 0.08 0.56 % 2.96 % / / 07/15/2011 14.33 14.44 14.04 14.20 468,600 6,652,000 -0.22 -1.53 % 2.85 % / / 07/14/2011 14.65 14.75 14.34 14.42 343,800 4,978,000 -0.09 -0.62 % 2.86 % / / 07/13/2011 14.40 14.73 14.35 14.51 376,700 5,491,000 -0.04 -0.27 % 3 2.65 % / / 07/12/2011 14.40 14.75 14.26 14.55 758,300 11,002,000 0.12 0.83 % 3.44 % / / 07/11/2011 13.72 14.43 13.52 14.43 850,700 11,933,000 0.69 5.02 % 6.73 % / / 07/08/2011 13.70 13.76 13.57 13.74 255,200 3,483,000 -0.02 -0.15 % 1.40 % / / 07/07/2011 13.68 13.90 13.64 13.76 530,400 7,291,000 -0.11 -0.79 % 1.91 % / / 07/06/2011 14.00 14.25 13.66 13.87 1,050,900 14,632,000 0.00 0.00 % 4.32 % / / 07/01/2011 13.20 13.87 13.10 13.87 793,100 10,758,000 0.66 5.00 % 5.88 % / / 06/30/2011 13.15 13.28 13.01 13.21 345,600 4,561,000 0.08 0.61 % 2.08 % / / 06/29/2011 13.20 13.35 13.13 13.13 270,300 3,569,000 -0.07 -0.53 % 1.68 % / / 06/28/2011 13.11 13.29 13.11 13.20 163,200 2,152,000 -0.01 -0.08 % 1.37 % / / 06/27/2011 13.17 13.36 13.17 13.21 246,600 3,268,000 0.00 0.00 % 1.44 % / / 06/24/2011 12.94 13.27 12.79 13.21 340,700 4,481,000 0.24 1.85 % 3.75 % / / 06/23/2011 12.59 13.00 12.59 12.97 224,500 2,885,000 0.14 1.09 % 3.26 % / / 06/22/2011 12.94 12.94 12.73 12.83 89,400 1,145,000 -0.02 -0.16 % 1.65 % / / 06/21/2011 12.69 12.95 12.66 12.85 272,600 3,471,000 0.00 0.00 % 2.29 % / / 06/20/2011 12.85 12.90 12.61 12.85 171,900 2,193,000 0.00 0.00 % 2.30 % / / 06/17/2011 13.15 13.26 12.85 12.85 186,200 2,430,000 -0.30 -2.28 % 3.19 % / / 06/16/2011 13.31 13.39 13.10 13.15 269,900 3,571,000 -0.17 -1.28 % 2.21 % / / 06/15/2011 13.39 13.43 13.20 13.32 277,600 3,685,000 0.00 0.00 % 1.74 % / / 06/14/2011 13.12 13.49 13.10 13.32 609,000 8,102,000 0.21 1.60 % 2.98 % / / 06/13/2011 13.07 13.33 13.01 13.11 263,700 3,447,000 -0.14 -1.06 % 2.46 % / / 06/10/2011 13.12 13.29 13.05 13.25 342,200 4,509,000 0.13 0.99 % 1.84 % / / 06/09/2011 13.10 13.53 13.02 13.12 480,100 6,378,000 -0.04 -0.30 % 3.92 % / / 06/08/2011 13.15 13.19 12.88 13.16 372,200 4,853,000 -0.05 -0.38 % 2.41 % / / 06/07/2011 12.90 13.29 12.72 13.21 450,800 5,907,000 0.27 2.09 % 4.48 % / / 06/03/2011 12.45 13.00 12.45 12.94 539,500 6,875,000 0.50 4.02 % 4.42 % / / 06/02/2011 12.86 12.99 12.40 12.44 296,400 3,722,000 -0.59 -4.53 % 4.76 % / / 06/01/2011 12.78 13.18 12.72 13.03 289,600 3,760,000 0.18 1.40 % 3.62 % / / 05/31/2011 12.85 12.88 12.45 12.85 327,300 4,157,000 0.00 0.00 % 3.45 % / / 05/30/2011 13.35 13.42 12.85 12.85 674,700 8,790,000 -0.68 -5.03 % 4.44 % / / 05/27/2011 14.05 14.05 13.45 13.53 682,600 9,327,000 -0.47 -3.36 % 4.46 % / / 05/26/2011 14.26 14.26 13.80 14.00 375,000 5,214,000 0.00 0.00 % 4 3.33 % / / 05/25/2011 14.18 14.30 13.78 14.00 473,300 6,629,000 -0.19 -1.34 % 3.77 % / / 05/24/2011 14.00 14.24 13.62 14.19 586,200 8,167,000 0.02 0.14 % 4.55 % / / 05/23/2011 14.89 14.89 14.17 14.17 1,224,000 17,417,000 -0.75 -5.03 % 5.08 % / / 05/20/2011 15.00 15.09 14.85 14.92 437,400 6,531,000 -0.12 -0.80 % 1.62 % / / 05/19/2011 15.13 15.18 14.95 15.04 458,300 6,900,000 -0.08 -0.53 % 1.54 % / / 05/18/2011 15.18 15.35 14.92 15.12 403,500 6,120,000 -0.05 -0.33 % 2.88 % / / 05/17/2011 15.10 15.31 15.02 15.17 258,800 3,920,000 0.01 0.07 % 1.93 % / / 05/16/2011 15.53 15.53 15.05 15.16 794,200 12,083,000 -0.37 -2.38 % 3.19 % / / 05/13/2011 15.45 15.65 15.30 15.53 333,100 5,153,000 0.08 0.52 % 2.29 % / / 05/12/2011 15.57 15.88 15.42 15.45 439,000 6,864,000 -0.04 -0.26 % 2.98 % / / 05/11/2011 15.66 15.70 15.36 15.49 419,600 6,504,000 -0.15 -0.96 % 2.21 % / / 05/10/2011 15.88 15.90 15.34 15.64 493,100 7,710,000 -0.15 -0.95 % 3.65 % / / 05/09/2011 15.98 15.98 15.60 15.79 462,900 7,301,000 -0.02 -0.13 % 2.44 % / / 05/06/2011 15.78 16.09 15.78 15.81 631,500 10,062,000 -0.04 -0.25 % 1.96 % / / 05/05/2011 15.99 15.99 15.67 15.85 720,700 11,399,000 -0.17 -1.06 % 2.04 % / / 05/04/2011 15.31 16.15 15.20 16.02 3,261,900 51,706,000 0.64 4.16 % 6.25 % / / 05/03/2011 15.43 15.43 15.12 15.38 725,300 11,137,000 0.44 2.95 % 2.05 % / / 04/29/2011 15.68 15.79 14.94 14.94 1,799,800 27,079,000 -0.79 -5.02 % 5.69 % / / 04/28/2011 15.67 16.05 15.61 15.73 1,037,300 16,457,000 0.03 0.19 % 2.82 % / / 04/27/2011 15.96 15.98 15.60 15.70 401,200 6,350,000 -0.03 -0.19 % 2.44 % / / 04/26/2011 15.94 15.94 15.60 15.73 361,500 5,687,000 -0.21 -1.32 % 2.18 % / / 04/25/2011 16.01 16.05 15.70 15.94 494,300 7,847,000 -0.07 -0.44 % 2.23 % / / 04/22/2011 16.05 16.08 15.50 16.01 817,700 12,987,000 0.20 1.27 % 3.74 % / / 04/21/2011 16.27 16.27 15.71 15.81 1,536,300 24,434,000 -0.48 -2.95 % 3.56 % / / 04/19/2011 15.50 16.29 15.26 16.29 2,437,800 39,418,000 0.78 5.03 % 6.75 % / / 04/18/2011 15.45 15.53 15.19 15.51 637,600 9,809,000 0.12 0.78 % 2.24 % / / 04/15/2011 15.34 15.49 15.28 15.39 601,300 9,254,000 0.10 0.65 % 1.37 % / / 04/14/2011 15.22 15.31 14.90 15.29 669,000 10,177,000 0.07 0.46 % 2.75 % / / 04/13/2011 15.23 15.38 15.10 15.22 494,800 7,510,000 -0.11 -0.72 % 1.85 % / / 04/12/2011 15.32 15.49 15.30 15.33 423,300 6,511,000 0.01 0.07 % 3 1.24 % / / 04/11/2011 15.29 15.55 15.25 15.32 519,200 8,003,000 0.12 0.79 % 1.97 % / / 04/08/2011 15.06 15.29 14.93 15.20 524,500 7,945,000 0.03 0.20 % 2.41 % / / 04/07/2011 15.16 15.25 15.00 15.17 694,200 10,471,000 -0.05 -0.33 % 1.67 % / / 04/06/2011 15.10 15.24 14.90 15.22 956,200 14,474,000 0.04 0.26 % 2.28 % / / 04/01/2011 15.43 15.44 15.10 15.18 1,119,300 16,971,000 -0.15 -0.98 % 2.25 % / / 03/31/2011 15.72 15.81 15.00 15.33 1,153,700 17,605,000 -0.44 -2.79 % 5.40 % / / 03/30/2011 15.70 15.99 15.58 15.77 546,400 8,593,000 0.00 0.00 % 2.63 % / / 03/29/2011 16.29 16.29 15.65 15.77 724,900 11,488,000 -0.41 -2.53 % 4.09 % / / 03/28/2011 16.46 16.50 16.07 16.18 1,406,700 22,789,000 -0.11 -0.68 % 2.68 % / / 03/25/2011 15.86 16.48 15.75 16.29 915,400 14,828,000 0.43 2.71 % 4.63 % / / 03/24/2011 15.95 15.95 15.73 15.86 404,700 6,416,000 -0.03 -0.19 % 4 1.40 % / / 03/23/2011 15.71 16.00 15.69 15.89 794,000 12,535,000 0.07 0.44 % 1.98 % / / 03/22/2011 15.95 15.95 15.52 15.82 846,200 13,308,000 -0.03 -0.19 % 2.77 % / / 03/21/2011 16.38 16.48 15.62 15.85 1,733,400 27,821,000 -0.48 -2.94 % 5.51 % / / 03/18/2011 16.38 16.56 16.22 16.33 927,200 15,175,000 0.00 0.00 % 2.10 % / / 03/17/2011 16.48 16.57 16.25 16.33 887,200 14,510,000 -0.21 -1.27 % 3 1.97 % / / 03/16/2011 16.67 16.67 16.25 16.54 945,400 15,542,000 0.10 0.61 % 2.58 % / / 03/15/2011 17.00 17.00 16.23 16.44 1,131,100 18,567,000 -0.26 -1.56 % 4.74 % / / 03/14/2011 16.65 16.90 16.31 16.70 1,049,000 17,389,000 0.01 0.06 % 3.62 % / / 03/11/2011 16.61 16.88 16.37 16.69 1,250,200 20,906,000 0.03 0.18 % 3.12 % / / 03/10/2011 17.00 17.10 16.61 16.66 835,000 13,944,000 -0.20 -1.19 % 2.95 % / / 03/09/2011 16.65 17.16 16.65 16.86 1,299,400 22,079,000 0.04 0.24 % 3.06 % / / 03/08/2011 16.43 16.90 16.30 16.82 1,711,700 28,438,000 0.45 2.75 % 3.68 % / / 03/07/2011 16.25 16.60 16.20 16.37 1,684,400 27,618,000 0.03 0.18 % 2.47 % / / 03/04/2011 16.40 16.59 16.20 16.34 1,766,100 28,912,000 0.01 0.06 % 2.41 % / / 03/03/2011 15.46 16.33 15.46 16.33 3,524,000 57,373,000 0.78 5.02 % 5.63 % / / 03/02/2011 15.45 15.70 15.18 15.55 815,500 12,661,000 0.07 0.45 % 3.43 % / / 03/01/2011 15.25 15.65 15.10 15.48 1,173,800 17,999,000 0.22 1.44 % 3.64 % / / 02/28/2011 15.50 15.50 15.08 15.26 803,500 12,320,000 -0.29 -1.86 % 2.79 % / / 02/25/2011 15.53 15.60 15.35 15.55 797,400 12,312,000 -0.09 -0.58 % 1.63 % / / 02/24/2011 15.72 15.75 15.51 15.64 837,400 13,067,000 -0.06 -0.38 % 3 1.55 % / / 02/23/2011 15.33 15.76 15.33 15.70 1,688,600 26,400,000 0.27 1.75 % 2.80 % / / 02/22/2011 15.26 15.60 15.00 15.43 1,866,100 28,558,000 0.17 1.11 % 4.00 % / / 02/21/2011 14.89 15.28 14.71 15.26 1,868,300 28,086,000 0.24 1.60 % 3.87 % / / 02/18/2011 15.73 15.85 15.02 15.02 3,200,600 48,627,000 -0.79 -5.00 % 5.53 % / / 02/17/2011 16.32 16.38 15.80 15.81 1,435,200 22,885,000 -0.46 -2.83 % 3.67 % / / 02/16/2011 16.25 16.32 16.11 16.27 849,400 13,768,000 0.02 0.12 % 1.30 % / / 02/15/2011 16.02 16.36 15.91 16.25 1,175,400 19,039,000 0.25 1.56 % 2.83 % / / 02/14/2011 15.89 16.05 15.65 16.00 1,161,200 18,424,000 0.09 0.57 % 2.56 % / / 02/11/2011 15.87 16.05 15.60 15.91 567,900 8,994,000 -0.01 -0.06 % 2.88 % / / 02/10/2011 15.70 15.96 15.60 15.92 595,000 9,398,000 0.09 0.57 % 2.31 % / / 02/09/2011 15.99 16.24 15.82 15.83 462,200 7,375,000 -0.19 -1.19 % 3 2.65 % / / 02/01/2011 16.32 16.32 15.80 16.02 939,700 15,057,000 -0.16 -0.99 % 3.29 % / / 01/31/2011 16.40 16.70 16.05 16.18 1,344,700 21,932,000 -0.36 -2.18 % 4.05 % / / 01/28/2011 16.47 16.66 16.25 16.54 476,900 7,850,000 0.02 0.12 % 2.52 % / / 01/27/2011 16.42 16.69 16.40 16.52 655,800 10,871,000 0.00 0.00 % 1.77 % / / 01/26/2011 15.82 16.88 15.82 16.52 1,255,300 20,836,000 0.33 2.04 % 6.70 % / / 01/25/2011 16.30 16.30 15.81 16.19 1,048,100 16,861,000 -0.11 -0.67 % 3.10 % / / 01/24/2011 16.37 16.48 16.03 16.30 1,278,300 20,871,000 0.07 0.43 % 2.81 % / / 01/21/2011 15.96 16.46 15.90 16.23 1,010,700 16,341,000 0.26 1.63 % 3.52 % / / 01/20/2011 15.81 16.20 15.71 15.97 1,204,700 19,207,000 0.01 0.06 % 3.12 % / / 01/19/2011 15.71 16.08 15.71 15.96 713,000 11,366,000 0.11 0.69 % 3 2.36 % / / 01/18/2011 15.97 16.28 15.71 15.85 412,500 6,559,000 -0.12 -0.75 % 3.63 % / / 01/17/2011 16.27 16.27 15.59 15.97 1,339,900 21,463,000 -0.29 -1.78 % 4.36 % / / 01/14/2011 16.25 16.46 16.01 16.26 1,112,700 18,132,000 0.01 0.06 % 2.81 % / / 01/13/2011 15.80 16.28 15.70 16.25 953,200 15,314,000 0.56 3.57 % 3.69 % / / 01/12/2011 15.60 15.80 15.60 15.69 328,600 5,152,000 0.01 0.06 % 3 1.28 % / / 01/11/2011 15.83 15.98 15.52 15.68 442,900 6,953,000 -0.15 -0.95 % 2.96 % / / 01/10/2011 16.07 16.15 15.65 15.83 716,700 11,322,000 -0.07 -0.44 % 3.19 % / / 01/07/2011 15.77 16.07 15.70 15.90 870,900 13,793,000 0.13 0.82 % 2.36 % / / 01/06/2011 15.98 16.38 15.49 15.77 705,500 11,132,000 -0.17 -1.07 % 5.75 % / / 01/05/2011 15.90 16.50 15.75 15.94 1,728,000 27,710,000 -0.04 -0.25 % 4.76 % / / 01/04/2011 15.52 16.34 15.52 15.98 1,997,600 31,909,000 -0.36 -2.20 % 5.28 % / / 12/31/2010 15.86 16.65 15.71 16.34 1,467,200 23,985,000 0.44 2.77 % 5.98 % / / 12/30/2010 15.63 15.95 15.43 15.90 911,600 14,334,000 0.30 1.92 % 3.37 % / / 12/29/2010 15.58 15.70 15.20 15.60 1,104,000 17,132,000 0.23 1.50 % 3 3.29 % / / 12/28/2010 15.11 15.90 14.71 15.37 1,586,600 24,232,000 0.00 0.00 % 8.09 % / / 12/27/2010 16.30 16.69 15.36 15.37 2,347,400 37,367,000 -0.80 -4.95 % 8.66 % / / 12/24/2010 16.20 16.55 15.65 16.17 1,241,700 20,261,000 0.01 0.06 % 5.75 % / / 12/23/2010 16.35 16.78 15.95 16.16 2,322,000 37,651,000 -0.63 -3.75 % 5.20 % / / 12/21/2010 17.33 17.45 16.66 16.79 1,982,300 33,598,000 -0.56 -3.23 % 4.74 % / / 12/20/2010 17.28 17.70 16.68 17.35 2,636,500 45,487,000 0.07 0.41 % 6.12 % / / 12/17/2010 16.46 17.28 16.46 17.28 3,791,700 65,176,000 0.82 4.98 % 4.98 % / / 12/16/2010 16.70 16.75 16.11 16.46 2,204,500 36,365,000 -0.24 -1.44 % 3.97 % / / 12/15/2010 16.80 17.25 16.50 16.70 2,671,600 45,205,000 -0.10 -0.60 % 4.55 % / / 12/14/2010 15.90 16.81 15.75 16.80 2,293,800 37,612,000 0.79 4.93 % 6.73 % / / 12/13/2010 15.99 16.31 15.71 16.01 2,475,300 39,572,000 0.01 0.06 % 3.82 % / / 12/10/2010 15.20 16.21 15.20 16.00 3,756,000 60,077,000 0.56 3.63 % 6.64 % / / 12/09/2010 15.05 15.77 15.02 15.44 2,496,200 38,732,000 0.37 2.46 % 4.99 % / / 12/08/2010 14.51 15.18 14.50 15.07 2,211,500 32,883,000 0.52 3.57 % 4.69 % / / 12/07/2010 14.47 14.63 14.11 14.55 1,025,300 14,820,000 0.14 0.97 % 3.69 % / / 12/06/2010 14.30 14.83 14.30 14.41 1,183,200 17,138,000 -0.24 -1.64 % 3.71 % / / 12/03/2010 14.55 14.96 14.45 14.65 868,400 12,702,000 0.10 0.69 % 4 3.53 % / / 12/02/2010 14.44 14.99 14.44 14.55 1,287,100 18,904,000 0.06 0.41 % 3.81 % / / 12/01/2010 14.16 14.60 14.00 14.49 1,398,600 20,017,000 0.33 2.33 % 4.29 % / / 11/30/2010 14.78 14.90 14.16 14.16 3,175,300 45,539,000 -0.75 -5.03 % 5.23 % / / 11/29/2010 15.00 15.35 14.61 14.91 2,144,300 31,884,000 -0.08 -0.53 % 5.07 % / / 11/26/2010 14.72 15.18 14.70 14.99 2,248,300 33,734,000 0.30 2.04 % 3.27 % / / 11/25/2010 14.65 14.85 14.30 14.69 1,941,200 28,256,000 0.27 1.87 % 3.85 % / / 11/24/2010 13.92 14.68 13.92 14.42 1,693,200 24,498,000 -0.07 -0.48 % 5.46 % / / 11/23/2010 14.43 14.89 14.20 14.49 2,681,900 39,125,000 0.20 1.40 % 4.86 % / / 11/22/2010 13.58 14.29 13.42 14.29 2,741,900 38,648,000 0.68 5.00 % 6.48 % / / 11/19/2010 13.54 13.78 13.40 13.61 1,579,600 21,479,000 0.08 0.59 % 2.84 % / / 11/18/2010 12.73 13.54 12.73 13.53 2,510,700 33,533,000 0.62 4.80 % 6.36 % / / 11/17/2010 12.88 13.25 12.71 12.91 2,016,600 26,313,000 0.03 0.23 % 4.25 % / / 11/16/2010 12.90 13.23 12.73 12.88 1,831,400 23,778,000 -0.28 -2.13 % 3 3.93 % / / 11/15/2010 12.78 13.30 12.50 13.16 3,378,700 43,940,000 0.38 2.97 % 6.40 % / / 11/12/2010 12.83 13.35 12.30 12.78 3,086,500 39,688,000 -0.13 -1.01 % 8.54 % / / 11/11/2010 13.38 13.81 12.86 12.91 3,420,200 45,591,000 -0.63 -4.65 % 7.39 % / / 11/10/2010 13.33 14.05 13.30 13.54 2,498,200 34,434,000 -0.12 -0.88 % 5.64 % / / 11/09/2010 13.59 13.86 13.30 13.66 2,498,900 33,698,000 0.29 2.17 % 4.21 % / / 11/08/2010 13.23 13.88 13.23 13.37 4,418,600 60,178,000 0.15 1.13 % 4.91 % / / 11/05/2010 13.16 13.22 12.80 13.22 6,523,600 85,526,000 0.63 5.00 % 3.28 % / / 11/04/2010 12.59 12.59 12.31 12.59 6,912,900 86,440,000 0.60 5.00 % 2.27 % / / 11/02/2010 11.55 11.99 11.35 11.99 4,392,100 52,057,000 0.57 4.99 % 5.64 % / / 11/01/2010 10.82 11.42 10.82 11.42 4,677,900 52,117,000 0.54 4.96 % 5.55 % / / 10/29/2010 10.60 10.97 10.51 10.88 2,680,700 28,868,000 0.23 2.16 % 4.38 % / / 10/28/2010 10.97 10.99 10.60 10.65 2,702,100 28,983,000 -0.32 -2.92 % 3.68 % / / 10/27/2010 10.98 11.06 10.90 10.97 1,771,600 19,412,000 0.06 0.55 % 1.47 % / / 10/26/2010 11.05 11.05 10.85 10.91 2,325,900 25,359,000 -0.09 -0.82 % 3 1.84 % / / 10/25/2010 10.94 11.11 10.85 11.00 2,744,200 30,085,000 0.07 0.64 % 2.40 % / / 10/22/2010 10.88 11.11 10.80 10.93 1,752,400 19,216,000 0.00 0.00 % 2.87 % / / 10/21/2010 10.76 10.98 10.68 10.93 1,534,200 16,652,000 0.18 1.67 % 2.81 % / / 10/20/2010 10.64 10.99 10.50 10.75 2,329,500 25,215,000 -0.05 -0.46 % 4.67 % / / 10/19/2010 10.48 10.83 10.34 10.80 3,234,600 34,473,000 0.47 4.55 % 4.74 % / / 10/18/2010 10.48 10.55 10.10 10.33 2,535,000 26,028,000 -0.17 -1.62 % 4.46 % / / 10/15/2010 10.81 10.85 10.45 10.50 2,999,400 32,016,000 -0.37 -3.40 % 3.83 % / / 10/14/2010 11.07 11.18 10.84 10.87 2,505,800 27,484,000 -0.15 -1.36 % 3.14 % / / 10/13/2010 11.11 11.22 10.90 11.02 2,752,000 30,401,000 -0.13 -1.17 % 2.94 % / / 10/12/2010 11.39 11.39 11.08 11.15 3,136,500 35,169,000 -0.21 -1.85 % 2.80 % / / 10/11/2010 11.33 11.40 11.14 11.36 4,333,500 48,826,000 0.09 0.80 % 2.33 % / / 10/08/2010 11.09 11.33 10.99 11.27 3,213,700 35,819,000 0.28 2.55 % 3.09 % / / 09/30/2010 10.81 11.14 10.81 10.99 2,365,200 26,035,000 -0.01 -0.09 % 3.05 % / / 09/29/2010 11.51 11.60 11.00 11.00 4,498,600 50,043,000 -0.58 -5.01 % 5.45 % / / 09/28/2010 11.96 11.96 11.52 11.58 2,937,600 34,405,000 -0.37 -3.10 % 3.82 % / / 09/27/2010 12.05 12.12 11.82 11.95 3,979,100 47,732,000 0.00 0.00 % 2.54 % / / 09/21/2010 11.72 12.08 11.66 11.95 4,470,800 53,083,000 0.18 1.53 % 3.60 % / / 09/20/2010 11.75 11.93 11.54 11.77 6,824,600 80,265,000 -0.13 -1.09 % 3.38 % / / 09/17/2010 11.90 12.53 11.90 11.90 9,411,000 112,778,000 -0.63 -5.03 % 5.29 % / / 09/16/2010 12.53 12.53 12.53 12.53 2,911,300 36,479,000 -0.66 -5.00 % 0.00 % / / 09/15/2010 13.19 13.19 13.19 13.19 202,000 2,665,000 -0.69 -4.97 % 0.00 % / / 09/14/2010 13.88 13.88 13.88 13.88 757,100 10,509,000 -0.73 -5.00 % 0.00 % / / 09/13/2010 14.00 14.61 13.92 14.61 4,870,000 70,487,000 0.70 5.03 % 4.96 % / / 09/10/2010 13.22 13.92 13.02 13.91 7,065,400 95,229,000 0.65 4.90 % 6.91 % / / 09/09/2010 12.66 13.26 12.60 13.26 10,958,000 143,982,000 0.63 4.99 % 5.24 % / / 09/08/2010 12.43 12.80 12.37 12.63 2,145,700 27,141,000 0.18 1.45 % 3.48 % / / 09/07/2010 12.30 12.47 12.12 12.45 1,943,400 23,912,000 0.25 2.05 % 2.89 % / / 09/06/2010 12.15 12.28 11.98 12.20 1,204,200 14,618,000 0.04 0.33 % 2.50 % / / 09/03/2010 12.45 12.45 12.00 12.16 1,919,800 23,414,000 -0.32 -2.56 % 3.75 % / / 09/02/2010 12.95 12.95 12.32 12.48 2,616,000 32,558,000 -0.06 -0.48 % 5.11 % / / 09/01/2010 11.88 12.54 11.73 12.54 5,531,000 68,092,000 0.60 5.03 % 6.91 % / / 08/31/2010 12.03 12.17 11.68 11.94 3,564,000 42,218,000 -0.28 -2.29 % 4.20 % / / 08/30/2010 12.12 12.45 12.03 12.22 2,448,800 29,857,000 0.00 0.00 % 3.49 % / / 08/27/2010 12.45 12.47 12.15 12.22 1,467,000 18,031,000 -0.24 -1.93 % 2.63 % / / 08/26/2010 12.60 12.68 12.36 12.46 969,900 12,143,000 -0.17 -1.35 % 2.59 % / / 08/25/2010 12.35 12.64 12.22 12.63 1,702,500 21,258,000 0.17 1.36 % 3.44 % / / 08/24/2010 12.80 12.86 12.30 12.46 2,180,600 27,173,000 -0.20 -1.58 % 4.55 % / / 08/23/2010 12.12 12.79 12.01 12.66 2,969,300 37,261,000 0.48 3.94 % 6.49 % / / 08/20/2010 11.68 12.18 11.60 12.18 4,326,000 52,111,000 0.58 5.00 % 5.00 % / / 08/19/2010 11.59 11.65 11.43 11.60 1,309,000 15,125,000 0.08 0.69 % 3 1.92 % / / 08/18/2010 11.50 11.80 11.42 11.52 2,278,900 26,415,000 0.03 0.26 % 3.33 % / / 08/17/2010 11.35 11.65 11.15 11.49 2,890,000 33,095,000 0.26 2.32 % 4.48 % / / 08/16/2010 10.98 11.28 10.96 11.23 2,391,700 26,683,000 0.21 1.91 % 2.92 % / / 08/13/2010 10.87 11.05 10.87 11.02 911,300 10,009,000 0.15 1.38 % 4 1.66 % / / 08/12/2010 10.99 11.05 10.83 10.87 931,100 10,218,000 -0.18 -1.63 % 2.03 % / / 08/11/2010 10.98 11.15 10.91 11.05 1,267,200 13,985,000 0.07 0.64 % 2.20 % / / 08/10/2010 11.39 11.39 10.91 10.98 1,153,800 12,892,000 -0.40 -3.51 % 4.40 % / / 08/09/2010 11.13 11.44 11.13 11.38 1,336,900 15,161,000 0.19 1.70 % 2.79 % / / 08/06/2010 11.03 11.21 10.97 11.19 962,500 10,682,000 0.10 0.90 % 2.19 % / / 08/05/2010 11.16 11.23 10.98 11.09 1,135,000 12,575,000 -0.13 -1.16 % 2.28 % / / 08/04/2010 11.17 11.25 11.01 11.22 1,002,800 11,124,000 0.02 0.18 % 2.18 % / / 08/03/2010 11.51 11.56 11.19 11.20 1,619,600 18,380,000 -0.32 -2.78 % 3.31 % / / 08/02/2010 11.55 11.63 11.37 11.52 1,099,400 12,600,000 0.00 0.00 % 2.29 % / / 07/30/2010 11.32 11.80 11.30 11.52 1,758,500 20,406,000 0.20 1.77 % 4.42 % / / 07/29/2010 11.25 11.40 11.22 11.32 1,652,000 18,680,000 -0.01 -0.09 % 3 1.60 % / / 07/28/2010 11.45 11.45 11.11 11.33 2,957,400 33,411,000 0.05 0.44 % 3.06 % / / 07/27/2010 10.60 11.28 10.60 11.28 3,341,500 36,882,000 0.54 5.03 % 6.42 % / / 07/26/2010 10.52 10.75 10.44 10.74 1,680,900 17,754,000 0.21 1.99 % 2.97 % / / 07/23/2010 10.61 10.65 10.32 10.53 1,345,000 14,092,000 -0.13 -1.22 % 3.20 % / / 07/22/2010 10.64 10.78 10.50 10.66 855,100 9,085,000 0.08 0.76 % 2.67 % / / 07/21/2010 10.50 10.75 10.41 10.58 1,694,300 17,922,000 0.04 0.38 % 3.27 % / / 07/20/2010 10.35 10.60 10.25 10.54 1,159,800 12,120,000 0.29 2.83 % 3.41 % / / 07/19/2010 10.14 10.32 10.04 10.25 389,100 3,989,000 0.14 1.38 % 2.79 % / / 07/16/2010 10.00 10.19 9.99 10.11 223,900 2,253,000 0.03 0.30 % 2.00 % / / 07/15/2010 10.30 10.32 10.05 10.08 279,400 2,846,000 -0.22 -2.14 % 2.69 % / / 07/14/2010 10.29 10.41 10.24 10.30 320,200 3,306,000 0.02 0.19 % 4 1.66 % / / 07/13/2010 10.50 10.50 10.22 10.28 373,900 3,852,000 -0.22 -2.10 % 2.74 % / / 07/12/2010 10.40 10.79 10.35 10.50 628,200 6,608,000 0.09 0.86 % 4.25 % / / 07/09/2010 10.11 10.58 10.02 10.41 680,000 6,995,000 0.31 3.07 % 5.59 % / / 07/08/2010 10.23 10.29 10.10 10.10 453,200 4,617,000 -0.06 -0.59 % 1.88 % / / 07/07/2010 10.08 10.19 9.96 10.16 495,000 4,976,000 0.06 0.59 % 2.31 % / / 07/06/2010 10.00 10.25 10.00 10.10 783,400 7,908,000 0.05 0.50 % 2.50 % / / 07/05/2010 10.26 10.26 9.88 10.05 437,700 4,429,000 -0.03 -0.30 % 3.85 % / / 07/02/2010 10.30 10.30 10.00 10.08 225,300 2,278,000 -0.04 -0.40 % 4 3.00 % / / 07/01/2010 9.90 10.34 9.90 10.12 362,000 3,673,000 0.12 1.20 % 4.44 % / / 06/30/2010 10.27 10.49 10.00 10.00 524,700 5,294,000 -0.53 -5.03 % 4.90 % / / 06/29/2010 11.18 11.18 10.52 10.53 684,700 7,324,000 -0.54 -4.88 % 6.27 % / / 06/28/2010 10.95 11.25 10.95 11.07 365,100 4,050,000 -0.07 -0.63 % 2.74 % / / 06/25/2010 10.89 11.19 10.89 11.14 436,100 4,823,000 0.05 0.45 % 2.75 % / / 06/24/2010 11.09 11.25 10.83 11.09 774,200 8,622,000 0.11 1.00 % 3.88 % / / 06/23/2010 11.00 11.04 10.82 10.98 1,039,300 11,348,000 -0.01 -0.09 % 2.03 % / / 06/22/2010 10.41 11.01 10.41 10.99 1,182,600 12,909,000 0.28 2.61 % 5.76 % / / 06/21/2010 10.15 10.74 10.15 10.71 858,300 8,919,000 0.25 2.39 % 5.81 % / / 06/18/2010 10.87 10.88 10.34 10.46 679,600 7,239,000 -0.35 -3.24 % 5.22 % / / 06/17/2010 11.10 11.10 10.81 10.81 380,200 4,146,000 -0.13 -1.19 % 2.68 % / / 06/11/2010 10.94 11.10 10.90 10.94 983,000 10,811,000 0.13 1.20 % 3 1.83 % / / 06/10/2010 11.04 11.15 10.78 10.81 1,825,000 20,036,000 -0.17 -1.55 % 3.43 % / / 06/09/2010 10.80 11.15 10.56 10.98 1,200,100 12,880,000 0.28 2.62 % 5.59 % / / 06/08/2010 10.34 10.85 10.34 10.70 1,234,300 13,139,000 0.37 3.58 % 4.93 % / / 06/07/2010 10.43 10.59 10.20 10.33 412,000 4,272,000 -0.26 -2.46 % 3.82 % / / 06/04/2010 10.50 10.63 10.30 10.59 410,400 4,325,000 0.09 0.86 % 3.20 % / / 06/03/2010 10.55 10.74 10.45 10.50 623,800 6,613,000 -0.07 -0.66 % 2.78 % / / 06/02/2010 10.23 10.60 10.09 10.57 615,600 6,334,000 0.12 1.15 % 5.05 % / / 06/01/2010 10.98 10.98 10.45 10.45 1,274,800 13,373,000 -0.55 -5.00 % 5.07 % / / 05/31/2010 11.00 11.55 10.98 11.00 2,804,600 31,561,000 -0.10 -0.90 % 5.19 % / / 05/28/2010 10.61 11.10 10.58 11.10 2,183,900 23,746,000 0.53 5.01 % 4.91 % / / 05/27/2010 10.50 10.67 10.25 10.57 1,337,600 14,067,000 0.06 0.57 % 4.10 % / / 05/26/2010 10.47 10.62 10.39 10.51 635,200 6,676,000 0.03 0.29 % 2.21 % / / 05/25/2010 10.57 10.64 10.41 10.48 988,400 10,373,000 -0.20 -1.87 % 2.21 % / / 05/24/2010 10.38 10.75 10.15 10.68 2,079,800 21,855,000 0.28 2.69 % 5.91 % / / 05/21/2010 9.94 10.50 9.94 10.40 1,760,400 17,781,000 -0.06 -0.57 % 5.63 % / / 05/19/2010 11.00 11.00 10.46 10.46 2,696,800 28,348,000 -0.55 -5.00 % 5.16 % / / 05/18/2010 11.23 11.40 11.01 11.01 1,764,800 19,494,000 -0.58 -5.00 % 3.54 % / / 05/17/2010 12.19 12.19 11.59 11.59 937,100 10,936,000 -0.61 -5.00 % 5.18 % / / 05/14/2010 12.41 12.55 12.19 12.20 900,000 11,112,000 -0.17 -1.37 % 2.95 % / / 05/13/2010 12.50 12.70 12.05 12.37 1,672,100 20,656,000 -0.29 -2.29 % 5.39 % / / 05/12/2010 12.68 12.98 12.58 12.66 1,525,500 19,248,000 -0.58 -4.38 % 3.18 % / / 05/11/2010 14.00 14.27 13.24 13.24 861,700 11,770,000 -0.70 -5.02 % 7.78 % / / 05/10/2010 14.18 14.35 13.78 13.94 652,600 9,144,000 -0.27 -1.90 % 4.14 % / / 05/06/2010 14.69 14.69 14.10 14.21 802,400 11,539,000 -0.40 -2.74 % 4.18 % / / 05/05/2010 13.90 14.68 13.90 14.61 1,174,800 16,998,000 0.63 4.51 % 5.61 % / / 05/04/2010 13.60 14.10 13.60 13.98 800,700 11,151,000 0.02 0.14 % 3.68 % / / 04/30/2010 14.30 14.58 13.82 13.96 1,597,400 22,290,000 -0.59 -4.05 % 5.50 % / / 04/29/2010 14.98 15.09 14.48 14.55 1,474,400 21,711,000 -0.42 -2.81 % 4.21 % / / 04/28/2010 14.90 15.07 14.53 14.97 1,543,000 22,865,000 -0.12 -0.80 % 3.72 % / / 04/27/2010 15.00 15.25 14.88 15.09 1,876,300 28,121,000 -0.13 -0.85 % 3 2.49 % / / 04/26/2010 15.21 15.33 14.80 15.22 1,998,300 30,107,000 -0.06 -0.39 % 3.58 % / / 04/23/2010 14.67 15.39 14.65 15.28 4,303,500 65,260,000 0.61 4.16 % 5.05 % / / 04/22/2010 14.28 14.81 14.23 14.67 4,681,600 68,482,000 0.15 1.03 % 4.08 % / / 04/21/2010 13.70 14.90 13.70 14.52 7,670,400 108,516,000 0.11 0.76 % 8.76 % / / 04/20/2010 14.41 14.41 14.41 14.41 780,600 11,249,000 -0.76 -5.01 % 0.00 % / / 04/19/2010 15.17 15.17 15.17 15.17 1,922,900 29,171,000 -0.80 -5.01 % 0.00 % / / 04/15/2010 15.73 16.15 15.29 15.97 5,934,600 93,951,000 0.23 1.46 % 5.62 % / / 04/14/2010 15.82 15.82 15.40 15.74 4,347,900 68,107,000 0.03 0.19 % 2.73 % / / 04/13/2010 16.05 16.30 14.88 15.71 7,845,600 122,923,000 -0.55 -3.38 % 9.54 % / / 04/12/2010 16.60 16.78 15.80 16.26 14,163,700 229,842,000 0.19 1.18 % 6.20 % / / 04/09/2010 14.68 16.07 14.63 16.07 14,347,800 224,275,000 1.46 9.99 % 9.84 % / / 04/08/2010 14.45 14.76 14.26 14.61 4,656,300 67,665,000 0.08 0.55 % 3.51 % / / 04/07/2010 14.40 14.76 14.31 14.53 6,062,700 88,378,000 0.08 0.55 % 3.14 % / / 04/06/2010 14.30 14.47 14.21 14.45 2,594,600 37,305,000 0.10 0.70 % 1.83 % / / 04/02/2010 14.30 14.39 14.00 14.35 3,414,000 48,761,000 0.06 0.42 % 2.79 % / / 04/01/2010 14.10 14.34 14.10 14.29 2,895,300 41,193,000 0.14 0.99 % 1.70 % / / 03/31/2010 14.27 14.40 14.13 14.15 1,711,400 24,375,000 -0.12 -0.84 % 1.91 % / / 03/30/2010 14.30 14.36 14.13 14.27 1,328,300 18,883,000 0.06 0.42 % 4 1.63 % / / 03/29/2010 14.26 14.39 14.11 14.21 1,896,200 26,953,000 0.01 0.07 % 1.98 % / / 03/26/2010 14.40 14.48 14.14 14.20 3,055,700 43,764,000 -0.15 -1.05 % 2.40 % / / 03/25/2010 14.29 14.66 14.16 14.35 5,378,800 77,409,000 0.05 0.35 % 3.53 % / / 03/24/2010 14.20 14.35 14.05 14.30 3,273,200 46,563,000 0.06 0.42 % 2.14 % / / 03/23/2010 14.21 14.34 14.13 14.24 2,799,000 39,882,000 0.03 0.21 % 1.49 % / / 03/22/2010 14.08 14.22 13.98 14.21 2,526,300 35,640,000 0.16 1.14 % 1.72 % / / 03/19/2010 14.06 14.17 13.95 14.05 2,070,400 29,043,000 -0.01 -0.07 % 1.58 % / / 03/18/2010 14.08 14.24 13.97 14.06 1,653,700 23,334,000 -0.06 -0.42 % 1.93 % / / 03/17/2010 13.86 14.14 13.71 14.12 1,807,400 25,195,000 0.28 2.02 % 3.14 % / / 03/16/2010 13.75 13.95 13.66 13.84 967,600 13,317,000 0.03 0.22 % 2.12 % / / 03/15/2010 14.03 14.18 13.75 13.81 1,237,600 17,111,000 -0.32 -2.26 % 3.13 % / / 03/12/2010 13.69 14.37 13.69 14.13 4,322,100 61,317,000 0.35 2.54 % 4.97 % / / 03/11/2010 14.20 14.20 13.60 13.78 1,404,300 19,621,000 -0.19 -1.36 % 4.41 % / / 03/10/2010 13.84 14.00 13.71 13.97 1,103,800 15,291,000 0.01 0.07 % 2.12 % / / 03/09/2010 14.06 14.12 13.85 13.96 1,347,800 18,892,000 -0.15 -1.06 % 1.95 % / / 03/08/2010 13.70 14.28 13.56 14.11 2,545,200 35,542,000 0.38 2.77 % 5.31 % / / 03/05/2010 13.86 14.13 13.64 13.73 1,894,700 26,127,000 -0.40 -2.83 % 3.59 % / / 03/04/2010 14.70 14.79 14.05 14.13 5,262,100 76,220,000 -0.18 -1.26 % 5.27 % / / 03/03/2010 13.85 14.50 13.77 14.31 2,597,100 36,196,000 0.44 3.17 % 5.30 % / / 03/02/2010 13.75 13.88 13.65 13.87 1,636,400 22,505,000 0.09 0.65 % 1.68 % / / 03/01/2010 13.80 13.87 13.60 13.78 1,922,000 26,384,000 -0.01 -0.07 % 1.99 % / / 02/26/2010 13.85 13.93 13.74 13.79 1,212,300 16,748,000 -0.14 -1.01 % 4 1.38 % / / 02/25/2010 13.87 13.99 13.72 13.93 1,537,800 21,324,000 0.06 0.43 % 1.97 % / / 02/24/2010 13.60 13.99 13.60 13.87 2,301,600 31,951,000 0.10 0.73 % 2.87 % / / 02/23/2010 13.60 13.80 13.27 13.77 2,302,700 31,364,000 0.35 2.61 % 3.99 % / / 02/22/2010 13.57 13.69 13.20 13.42 924,900 12,519,000 -0.15 -1.11 % 3.71 % / / 02/12/2010 13.53 13.61 13.45 13.57 645,800 8,748,000 0.04 0.30 % 1.19 % / / 02/11/2010 13.40 13.75 13.40 13.53 1,457,000 19,782,000 -0.03 -0.22 % 2.61 % / / 02/10/2010 13.30 13.62 13.30 13.56 1,005,300 13,515,000 0.16 1.19 % 2.41 % / / 02/09/2010 13.33 13.59 13.21 13.40 1,186,600 15,854,000 -0.04 -0.30 % 3 2.88 % / / 02/08/2010 13.69 13.70 13.18 13.44 1,599,100 21,283,000 -0.18 -1.32 % 3.95 % / / 02/05/2010 14.30 14.30 13.50 13.62 2,747,900 38,176,000 -0.78 -5.42 % 5.93 % / / 02/04/2010 14.33 14.50 14.00 14.40 3,073,000 44,016,000 0.03 0.21 % 3.57 % / / 02/03/2010 14.49 14.49 14.05 14.37 1,827,500 26,099,000 0.06 0.42 % 3.13 % / / 02/02/2010 14.30 14.48 14.20 14.31 2,087,100 29,935,000 0.07 0.49 % 1.97 % / / 02/01/2010 14.34 14.50 14.01 14.24 2,298,100 32,630,000 -0.20 -1.39 % 3.50 % / / 01/29/2010 14.45 14.52 14.26 14.44 2,149,500 31,014,000 -0.07 -0.48 % 3 1.82 % / / 01/28/2010 14.38 14.52 14.11 14.51 1,429,900 20,489,000 0.26 1.82 % 2.91 % / / 01/27/2010 14.30 14.38 13.85 14.25 2,059,500 29,060,000 -0.02 -0.14 % 3.83 % / / 01/26/2010 14.70 14.78 14.25 14.27 2,589,600 37,414,000 -0.72 -4.80 % 3.72 % / / 01/22/2010 15.21 15.48 14.78 14.99 3,367,100 50,908,000 -0.23 -1.51 % 4.74 % / / 01/21/2010 14.74 15.26 14.51 15.22 3,493,000 52,369,000 0.46 3.12 % 5.17 % / / 01/20/2010 15.24 15.54 14.65 14.76 5,700,500 86,989,000 -0.50 -3.28 % 6.08 % / / 01/19/2010 15.02 15.36 14.92 15.26 5,631,500 85,490,000 0.19 1.26 % 2.95 % / / 01/18/2010 14.70 15.10 14.55 15.07 3,771,400 56,246,000 0.46 3.15 % 3.78 % / / 01/15/2010 14.53 14.75 14.40 14.61 1,877,600 27,321,000 0.06 0.41 % 2.43 % / / 01/14/2010 14.28 14.58 14.28 14.55 2,027,900 29,221,000 0.29 2.03 % 2.10 % / / 01/13/2010 14.61 14.70 14.00 14.26 2,225,900 32,156,000 -0.54 -3.65 % 5.00 % / / 01/12/2010 14.66 14.87 14.39 14.80 2,629,600 38,347,000 0.13 0.89 % 3.34 % / / 01/11/2010 14.71 14.80 14.54 14.67 1,872,200 27,472,000 0.00 0.00 % 1.79 % / / 01/08/2010 14.46 14.68 14.30 14.67 1,330,200 19,236,000 0.17 1.17 % 2.66 % / / 01/07/2010 14.75 14.84 14.30 14.50 1,995,200 29,253,000 -0.34 -2.29 % 3.78 % / / 01/06/2010 14.88 15.18 14.77 14.84 2,497,500 37,396,000 -0.09 -0.60 % 2.78 % / / 01/05/2010 15.09 15.19 14.70 14.93 2,128,900 31,684,000 -0.16 -1.06 % 3.33 % / / 01/04/2010 15.35 15.35 15.05 15.09 2,368,900 35,923,000 -0.15 -0.98 % 1.99 % / / 12/31/2009 14.80 15.40 14.65 15.24 2,945,300 44,294,000 0.49 3.32 % 5.12 % / / 12/30/2009 15.01 15.14 14.58 14.75 1,943,700 28,765,000 -0.31 -2.06 % 3.84 % / / 12/29/2009 14.90 15.13 14.80 15.06 2,349,600 35,232,000 0.13 0.87 % 3 2.23 % / / 12/28/2009 14.99 15.15 14.75 14.93 1,852,500 27,561,000 0.11 0.74 % 2.71 % / / 12/25/2009 14.58 15.00 14.51 14.82 1,780,600 26,436,000 0.13 0.88 % 3.38 % / / 12/24/2009 14.45 14.75 14.30 14.69 1,158,500 16,864,000 0.36 2.51 % 3.15 % / / 12/23/2009 14.17 14.57 14.17 14.33 1,080,900 15,495,000 -0.04 -0.28 % 2.82 % / / 12/22/2009 14.72 14.89 14.32 14.37 1,659,800 24,326,000 -0.25 -1.71 % 3.98 % / / 12/21/2009 14.33 14.79 14.30 14.62 1,305,500 19,086,000 0.29 2.02 % 3.43 % / / 12/18/2009 14.12 14.77 14.12 14.33 2,508,100 36,389,000 0.01 0.07 % 4.60 % / / 12/17/2009 15.22 15.23 14.00 14.32 2,952,500 43,698,000 -0.90 -5.91 % 8.79 % / / 12/16/2009 15.39 15.55 15.10 15.22 3,578,900 55,006,000 -0.17 -1.10 % 2.98 % / / 12/15/2009 15.28 15.50 15.10 15.39 4,080,300 62,663,000 0.03 0.20 % 2.65 % / / 12/14/2009 15.24 15.50 14.88 15.36 3,652,600 55,416,000 0.29 1.92 % 4.17 % / / 12/11/2009 15.38 15.38 14.90 15.07 3,234,000 48,879,000 -0.17 -1.12 % 3.22 % / / 12/10/2009 14.81 15.50 14.81 15.24 7,908,300 120,365,000 0.49 3.32 % 4.66 % / / 12/09/2009 14.39 14.87 14.22 14.75 3,360,500 48,436,000 0.24 1.65 % 4.57 % / / 12/08/2009 14.42 14.55 14.19 14.51 2,274,900 32,735,000 0.12 0.83 % 2.54 % / / 12/07/2009 14.25 14.46 14.16 14.39 2,055,200 29,447,000 0.16 1.12 % 2.12 % / / 12/04/2009 14.49 14.59 13.96 14.23 3,063,900 43,607,000 -0.30 -2.06 % 4.51 % / / 12/03/2009 14.69 14.70 14.40 14.53 2,705,700 39,232,000 -0.17 -1.16 % 2.08 % / / 12/02/2009 14.49 14.76 14.41 14.70 2,651,200 38,803,000 0.20 1.38 % 2.43 % / / 12/01/2009 14.30 14.56 14.01 14.50 2,514,100 36,054,000 0.25 1.75 % 3.93 % / / 11/30/2009 13.98 14.31 13.90 14.25 2,449,700 34,589,000 0.39 2.81 % 2.95 % / / 11/27/2009 14.10 14.16 13.78 13.86 2,539,000 35,371,000 -0.37 -2.60 % 2.76 % / / 11/26/2009 15.00 15.00 14.02 14.23 3,965,600 57,613,000 -0.80 -5.32 % 6.99 % / / 11/25/2009 14.70 15.10 14.70 15.03 2,510,400 37,468,000 0.29 1.97 % 2.72 % / / 11/24/2009 15.75 15.78 14.71 14.74 4,985,000 76,305,000 -0.98 -6.23 % 7.27 % / / 11/23/2009 15.45 15.78 15.36 15.72 4,162,700 64,881,000 0.28 1.81 % 2.73 % / / 11/20/2009 15.28 15.60 15.13 15.44 4,469,600 68,940,000 0.11 0.72 % 3.11 % / / 11/19/2009 15.30 15.53 15.11 15.33 5,157,800 79,061,000 0.02 0.13 % 2.78 % / / 11/18/2009 15.04 15.34 14.81 15.31 5,490,100 83,250,000 0.33 2.20 % 3.58 % / / 11/17/2009 14.91 14.99 14.73 14.98 3,106,400 46,134,000 0.07 0.47 % 1.77 % / / 11/16/2009 14.79 14.97 14.65 14.91 3,757,300 55,754,000 0.30 2.05 % 2.18 % / / 11/13/2009 14.74 14.88 14.44 14.61 2,612,000 38,233,000 -0.17 -1.15 % 3.05 % / / 11/12/2009 15.00 15.08 14.72 14.78 3,955,200 59,041,000 -0.12 -0.81 % 2.45 % / / 11/11/2009 14.82 15.05 14.47 14.90 5,329,800 78,953,000 0.03 0.20 % 4.01 % / / 11/10/2009 14.79 15.04 14.66 14.87 7,000,300 104,351,000 0.09 0.61 % 2.59 % / / 11/09/2009 14.42 14.88 14.27 14.78 6,732,500 98,110,000 0.33 2.28 % 4.27 % / / 11/06/2009 14.35 14.65 14.35 14.45 4,071,600 59,066,000 0.10 0.70 % 2.09 % / / 11/05/2009 14.48 14.55 14.15 14.35 2,886,100 41,422,000 -0.05 -0.35 % 2.83 % / / 11/04/2009 14.45 14.50 14.28 14.40 3,593,200 51,732,000 0.05 0.35 % 3 1.54 % / / 11/03/2009 14.00 14.51 13.91 14.35 4,508,500 64,307,000 0.27 1.92 % 4.31 % / / 11/02/2009 13.76 14.09 13.41 14.08 2,233,700 30,714,000 0.21 1.51 % 5.07 % / / 10/30/2009 14.00 14.03 13.85 13.87 2,216,500 30,878,000 0.01 0.07 % 1.30 % / / 10/29/2009 14.08 14.08 13.74 13.86 2,111,200 29,338,000 -0.20 -1.42 % 2.47 % / / 10/28/2009 14.08 14.11 13.81 14.06 2,002,200 27,989,000 0.00 0.00 % 2.17 % / / 10/27/2009 14.11 14.25 13.76 14.06 3,689,000 51,672,000 -0.05 -0.35 % 3.56 % / / 10/26/2009 14.36 14.43 14.06 14.11 2,403,900 34,052,000 -0.29 -2.01 % 2.63 % / / 10/23/2009 14.41 14.50 14.33 14.40 2,979,400 42,871,000 -0.01 -0.07 % 1.19 % / / 10/22/2009 14.55 14.70 14.38 14.41 2,923,000 42,515,000 -0.14 -0.96 % 2.23 % / / 10/21/2009 14.48 14.60 14.37 14.55 4,387,100 63,553,000 0.07 0.48 % 4 1.60 % / / 10/20/2009 14.60 14.60 14.35 14.48 3,068,400 44,373,000 0.02 0.14 % 1.74 % / / 10/19/2009 14.32 14.66 14.28 14.46 3,840,600 55,280,000 0.17 1.19 % 2.66 % / / 10/16/2009 14.08 14.31 13.56 14.29 3,456,600 48,566,000 0.16 1.13 % 5.53 % / / 10/15/2009 14.20 14.38 14.04 14.13 1,154,700 16,372,000 -0.12 -0.84 % 2.42 % / / 10/14/2009 14.10 14.34 14.04 14.25 1,969,600 27,944,000 0.24 1.71 % 2.14 % / / 10/13/2009 14.02 14.02 13.90 14.01 1,151,400 16,054,000 -0.01 -0.07 % 5 0.86 % / / 10/12/2009 14.09 14.13 13.90 14.02 1,673,100 23,451,000 -0.14 -0.99 % 1.65 % / / 10/09/2009 13.95 14.20 13.75 14.16 2,189,400 30,586,000 0.46 3.36 % 3.27 % / / 09/30/2009 13.90 14.50 13.55 13.70 2,821,000 39,064,000 -0.06 -0.44 % 7.01 % / / 09/29/2009 13.99 14.11 13.15 13.76 2,468,500 33,680,000 -0.35 -2.48 % 7.30 % / / 09/28/2009 14.30 14.30 13.85 14.11 1,720,400 24,186,000 0.01 0.07 % 3.25 % / / 09/25/2009 14.32 14.33 14.01 14.10 1,273,300 17,983,000 -0.24 -1.67 % 2.28 % / / 09/24/2009 15.00 15.00 13.90 14.34 2,162,800 31,187,000 -0.62 -4.14 % 7.91 % / / 09/23/2009 15.17 15.80 14.75 14.96 3,050,900 46,134,000 -0.01 -0.07 % 7.12 % / / 09/22/2009 15.10 15.50 14.92 14.97 3,026,200 45,899,000 -0.13 -0.86 % 3.89 % / / 09/21/2009 15.50 15.55 14.74 15.10 2,042,300 30,615,000 -0.45 -2.89 % 5.50 % / / 09/18/2009 15.72 16.08 15.40 15.55 5,090,400 80,576,000 -0.16 -1.02 % 4.42 % / / 09/17/2009 15.66 15.82 15.50 15.71 4,028,600 63,084,000 0.16 1.03 % 3 2.06 % / / 09/16/2009 15.74 15.85 15.43 15.55 3,117,800 48,654,000 -0.25 -1.58 % 2.72 % / / 09/15/2009 15.39 15.97 15.39 15.80 4,765,800 74,711,000 0.39 2.53 % 3.77 % / / 09/14/2009 15.35 15.48 15.11 15.41 2,947,300 45,101,000 0.04 0.26 % 2.45 % / / 09/11/2009 15.50 15.50 15.25 15.37 2,967,500 45,541,000 0.03 0.20 % 5 1.64 % / / 09/10/2009 15.22 15.60 14.90 15.34 3,937,800 60,075,000 -0.11 -0.71 % 4.70 % / / 09/09/2009 15.89 16.00 15.29 15.45 3,363,800 52,195,000 -0.47 -2.95 % 4.64 % / / 09/08/2009 15.98 16.40 15.67 15.92 5,627,800 89,544,000 -0.16 -1.00 % 4.66 % / / 09/07/2009 17.10 17.10 15.70 16.08 6,246,200 101,038,000 0.45 2.88 % 8.92 % / / 09/04/2009 15.58 15.79 15.28 15.63 4,190,700 65,059,000 -0.05 -0.32 % 3.34 % / / 09/03/2009 15.20 15.90 15.00 15.68 5,246,200 81,100,000 0.52 3.43 % 6.00 % / / 09/02/2009 15.14 15.38 14.90 15.16 2,314,200 35,093,000 -0.02 -0.13 % 3.22 % / / 09/01/2009 15.05 15.45 15.00 15.18 2,559,100 38,987,000 0.07 0.46 % 3.00 % / / 08/31/2009 15.58 15.80 14.81 15.11 4,336,000 65,848,000 -0.48 -3.08 % 6.68 % / / 08/28/2009 15.57 15.96 15.06 15.59 3,163,200 49,142,000 0.01 0.06 % 5.98 % / / 08/27/2009 15.38 15.86 15.20 15.58 3,973,600 61,727,000 0.17 1.10 % 4.34 % / / 08/26/2009 14.77 15.54 14.71 15.41 3,894,400 59,134,000 0.60 4.05 % 5.64 % / / 08/25/2009 14.72 14.98 14.18 14.81 4,843,200 70,872,000 -0.09 -0.60 % 5.64 % / / 08/24/2009 14.56 15.14 14.35 14.90 3,979,500 58,770,000 0.11 0.74 % 5.51 % / / 08/21/2009 14.38 14.97 14.02 14.79 3,949,600 57,361,000 0.34 2.35 % 6.78 % / / 08/20/2009 13.52 14.55 13.52 14.45 4,545,800 64,029,000 0.61 4.41 % 7.62 % / / 08/19/2009 15.38 15.45 13.84 13.84 4,172,700 60,856,000 -1.54 -10.01 % 11.63 % / / 08/18/2009 15.00 15.48 14.77 15.38 3,939,800 59,792,000 0.08 0.52 % 4.81 % / / 08/17/2009 16.60 17.00 15.30 15.30 4,795,800 77,000,000 -1.70 -10.00 % 11.11 % / / 08/14/2009 17.45 17.95 16.88 17.00 6,911,500 120,982,000 -0.40 -2.30 % 6.34 % / / 08/13/2009 17.07 17.56 16.71 17.40 5,543,900 95,296,000 0.34 1.99 % 5.09 % / / 08/12/2009 17.47 17.90 16.85 17.06 7,520,400 131,855,000 -0.55 -3.12 % 6.23 % / / 08/11/2009 16.97 17.78 16.71 17.61 7,981,400 137,665,000 0.64 3.77 % 6.40 % / / 08/10/2009 16.98 17.19 16.66 16.97 4,388,800 74,367,000 0.01 0.06 % 3.18 % / / 08/07/2009 17.02 17.45 16.66 16.96 6,963,700 118,672,000 -0.14 -0.82 % 4.74 % / / 08/06/2009 17.00 17.45 16.68 17.10 7,202,100 123,470,000 0.11 0.65 % 4.62 % / / 08/05/2009 16.78 17.18 16.64 16.99 6,993,900 118,152,000 0.21 1.25 % 3.25 % / / 08/04/2009 17.00 17.30 16.40 16.78 8,174,600 137,623,000 -0.22 -1.29 % 5.49 % / / 08/03/2009 16.80 17.39 16.51 17.00 9,559,700 162,098,000 0.22 1.31 % 5.33 % / / 07/31/2009 16.03 16.86 15.75 16.78 10,515,300 173,038,000 0.68 4.22 % 7.05 % / / 07/30/2009 15.60 16.15 15.31 16.10 5,856,300 92,396,000 0.50 3.21 % 5.49 % / / 07/29/2009 16.50 16.50 14.76 15.60 5,818,100 93,214,000 -0.79 -4.82 % 11.79 % / / 07/28/2009 16.00 16.40 15.84 16.39 7,235,700 116,961,000 0.44 2.76 % 3.54 % / / 07/27/2009 15.60 16.20 15.60 15.95 4,354,900 69,015,000 0.22 1.40 % 3.85 % / / 07/24/2009 16.04 16.04 15.38 15.73 4,123,300 64,892,000 -0.26 -1.63 % 4.29 % / / 07/23/2009 16.02 16.06 15.62 15.99 3,399,100 53,680,000 -0.07 -0.44 % 2.82 % / / 07/22/2009 16.00 16.28 15.85 16.06 3,172,800 50,785,000 0.12 0.75 % 2.71 % / / 07/21/2009 16.51 16.59 15.87 15.94 4,910,800 79,803,000 -0.56 -3.39 % 4.54 % / / 07/20/2009 16.48 16.70 16.26 16.50 4,815,000 79,515,000 -0.01 -0.06 % 3 2.71 % / / 07/17/2009 16.30 17.00 16.18 16.51 4,527,500 75,079,000 0.05 0.30 % 5.07 % / / 07/16/2009 15.97 17.48 15.80 16.46 11,944,300 199,391,000 0.53 3.33 % 10.63 % / / 07/15/2009 15.90 15.98 15.77 15.93 3,301,600 52,326,000 0.01 0.06 % 1.33 % / / 07/14/2009 15.87 16.03 15.80 15.92 3,721,300 59,219,000 0.04 0.25 % 1.46 % / / 07/13/2009 15.82 15.98 15.61 15.88 3,140,700 49,758,000 0.03 0.19 % 2.37 % / / 07/10/2009 15.73 15.97 15.67 15.85 2,743,100 43,307,000 -0.03 -0.19 % 1.91 % / / 07/09/2009 15.76 16.10 15.68 15.88 3,632,400 57,635,000 0.03 0.19 % 2.68 % / /